[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEPM":3,"homepage-market-summary":24,"stock-historical-SEPM":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SEPM","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest U.S. Equity Max Buffer ETF - September","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"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},33.515,33.4501,33.53,-0.015,-0.04,4474,33.6,31.321,3930.7014401190477,96.3,514,{"status":25,"indices":26,"watchlist":69,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":32,"is_up":33,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":33,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":33,"sparkline":90,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[92,97,102,107,112,117,122,127,132,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",-0.3,201.39,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",-0.48,53.75,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":33},"Consumer Cycl","XLY",-0.32,111.36,{"name":113,"etf":114,"change":115,"price":116,"is_up":33},"Consumer Staples","XLP",-0.12,81.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",-0.58,63.38,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",-2.18,167.84,{"name":128,"etf":129,"change":130,"price":131,"is_up":33},"Materials","XLB",-1.51,48.98,{"name":133,"etf":134,"change":60,"price":135,"is_up":33},"Real Estate","XLRE",40.57,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",-0.02,41.15,{"name":142,"etf":143,"change":144,"price":145,"is_up":33},"Comm Services","XLC",-0.35,111.26,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":153,"name":154,"price":155,"change":156,"is_up":33},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":158,"name":159,"price":160,"change":161,"is_up":33},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":163,"name":164,"price":165,"change":60,"is_up":33},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":19,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},29.68,4198,1532436.76291,12.91,"2025-04-25",[177,180,189,199,206,213,223,233,240,247,253,263,272,278,287,294,302,308,315,323,329,336,343,349,356,363,370,375,379,385,393,398,405,409,416,421,427,434,440,444,450,455,461,468,472,477,482,490,499,509,515,521,527,534,540,544,550,557,566,573,577,582,588,592,595,599,602,606,610,617,624,630,636,641,647,650,653,658,662,669,672,675,679,685,690,694,698,701,703,706,708,712,715,719,722,726,728,733,738,741,745,750,753,756,759,761,767,773,777,783,789,794,800,802,806,812,814,817,821,825,828,832,836,842,846,849,854,860,865,871,877,881,887,892,898,906,912,918,923,931,936,941,946,952,958,965,970,975,980,987,992,997,1003,1007,1014,1016,1021,1026,1032,1034,1039,1043,1048,1053,1059,1065,1069,1072,1077,1080,1083,1087,1093,1097,1100,1102,1106,1109,1112,1117,1122,1128,1130,1133,1136,1140,1143,1145,1149,1152,1156,1161,1164,1170,1174,1177,1181,1186,1189,1192,1196,1199,1204,1209,1212,1214,1218,1222,1226,1228,1234,1236,1238,1242,1246,1249,1252,1257,1262,1266,1269,1275,1280,1286,1289,1294,1298,1302,1307,1311,1315,1319,1324,1327,1332,1337,1340,1344,1347,1349,1353,1358,1361,1364,1369,1375,1377,1379,1385,1390,1394,1396,1401,1408,1411,1414,1418,1422,1425,1429,1434,1438,1442,1445,1448,1453,1457,1461,1464,1468,1472,1475,1478,1482,1485,1489,1495,1499,1505,1509,1513,1518,1521,1526,1533,1538,1543,1545,1549,1553,1556,1560,1567,1571,1576,1581,1585,1589,1595,1599,1601,1606,1609,1612,1614,1618,1622,1625,1628,1632,1637,1641,1644,1647,1649,1654,1659,1663,1666,1670,1674,1680,1684,1689,1693,1699,1705,1708,1713,1716,1722,1726,1730,1734,1737,1740,1745,1750,1753,1758,1762,1766,1769,1774,1781,1787,1792,1797,1802,1806,1810,1814,1817,1822,1827,1832,1836,1840,1844,1849,1857,1862,1867,1870,1873],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},16,33.5096,{"date":181,"open":182,"high":183,"low":182,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",33.525,33.56,0.045,0.13,14758.8339,28,33.5406,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",33.36,33.52,33.485,0.065,0.19,9244.8339,71,33.4924,{"date":200,"open":19,"high":19,"low":201,"close":201,"change":202,"percent_change":66,"volume":203,"transactions":204,"vwap":205},"2026-10-02",33.42,0.025,8225.0113,47,33.465,{"date":207,"open":208,"high":201,"low":191,"close":209,"change":202,"percent_change":66,"volume":210,"transactions":211,"vwap":212},"2026-10-01",33.39,33.395,13662.0113,44,33.4017,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",33.43,33.45,33.37,0.0099,0.03,39848.0113,137,33.4039,{"date":224,"open":191,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",33.405,33.35,33.3601,-0.0299,-0.09,28265.0113,115,33.377,{"date":234,"open":235,"high":201,"low":191,"close":208,"change":139,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",33.41,-0.06,15070.9013,91,33.3951,{"date":241,"open":209,"high":216,"low":209,"close":235,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",0.02,0.06,24277.9563,195,33.4221,{"date":248,"open":249,"high":235,"low":191,"close":208,"change":202,"percent_change":66,"volume":250,"transactions":251,"vwap":252},"2026-09-24",33.38,16797.9565,167,33.3993,{"date":254,"open":255,"high":235,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",33.375,33.33,33.365,-0.05,-0.15,14582.9563,99,33.3805,{"date":264,"open":216,"high":265,"low":217,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",33.4699,33.415,-0.0049,-0.01,37113.9563,77,33.4199,{"date":273,"open":191,"high":216,"low":191,"close":271,"change":274,"percent_change":243,"volume":275,"transactions":276,"vwap":277},"2026-09-21",0.0199,65373.4053,542,33.4116,{"date":279,"open":249,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",33.4,33.29,0.0662,0.2,15152.4053,72,33.3418,{"date":288,"open":289,"high":208,"low":290,"close":290,"change":291,"percent_change":219,"volume":292,"transactions":221,"vwap":293},"2026-09-17",33.355,33.3338,0.0088,13690.4339,33.3765,{"date":295,"open":217,"high":217,"low":296,"close":297,"change":298,"percent_change":242,"volume":299,"transactions":300,"vwap":301},"2026-09-16",33.3,33.325,0.005,2375.93071,25,33.3557,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":298,"percent_change":242,"volume":305,"transactions":306,"vwap":307},"2026-09-15",33.32,1227,17,33.3199,{"date":309,"open":296,"high":310,"low":311,"close":310,"change":298,"percent_change":242,"volume":312,"transactions":313,"vwap":314},"2026-09-14",33.315,33.28,2906,31,33.2853,{"date":316,"open":317,"high":317,"low":311,"close":318,"change":319,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",33.48,33.31,0,1224,19,33.3515,{"date":324,"open":325,"high":318,"low":325,"close":318,"change":218,"percent_change":219,"volume":326,"transactions":327,"vwap":328},"2026-09-10",33.26,183,13,33.2805,{"date":330,"open":325,"high":331,"low":325,"close":332,"change":333,"percent_change":219,"volume":334,"transactions":335,"vwap":314},"2026-09-09",33.34,33.3001,0.0101,1467,18,{"date":337,"open":338,"high":338,"low":325,"close":281,"change":339,"percent_change":340,"volume":341,"transactions":178,"vwap":342},"2026-09-08",33.305,0.015,0.05,5271,33.2846,{"date":344,"open":325,"high":345,"low":325,"close":345,"change":298,"percent_change":242,"volume":346,"transactions":347,"vwap":348},"2026-09-04",33.275,808,11,33.2737,{"date":350,"open":351,"high":352,"low":351,"close":352,"change":298,"percent_change":242,"volume":353,"transactions":354,"vwap":355},"2026-09-03",33.24,33.27,1199,24,33.2483,{"date":357,"open":358,"high":359,"low":358,"close":359,"change":339,"percent_change":340,"volume":360,"transactions":361,"vwap":362},"2026-09-02",33.23,33.265,154,8,33.2485,{"date":364,"open":365,"high":366,"low":365,"close":366,"change":16,"percent_change":258,"volume":367,"transactions":368,"vwap":369},"2026-09-01",33.22,33.25,194,12,33.2357,{"date":371,"open":311,"high":296,"low":358,"close":359,"change":298,"percent_change":242,"volume":372,"transactions":373,"vwap":374},"2026-08-31",1555,27,33.2712,{"date":376,"open":351,"high":325,"low":351,"close":325,"change":339,"percent_change":340,"volume":377,"transactions":347,"vwap":378},"2026-08-28",1323,33.2415,{"date":380,"open":311,"high":311,"low":381,"close":381,"change":382,"percent_change":319,"volume":383,"transactions":347,"vwap":384},"2026-08-27",33.245,0.0001,300,33.2719,{"date":386,"open":296,"high":296,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":178,"vwap":392},"2026-08-26",33.201,33.2449,0.0149,0.04,903,33.2764,{"date":394,"open":395,"high":352,"low":395,"close":358,"change":339,"percent_change":340,"volume":396,"transactions":306,"vwap":397},"2026-08-25",33.19,901,33.2342,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":139,"volume":402,"transactions":403,"vwap":404},"2026-08-24",33.215,-0.005,15,10,33.218,{"date":406,"open":365,"high":365,"low":365,"close":365,"change":339,"percent_change":340,"volume":407,"transactions":347,"vwap":408},"2026-08-21",43,33.2257,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":319,"percent_change":319,"volume":414,"transactions":335,"vwap":415},"2026-08-20",33.2499,33.16,33.205,40658,33.1709,{"date":417,"open":413,"high":413,"low":413,"close":413,"change":418,"percent_change":219,"volume":419,"transactions":347,"vwap":420},"2026-08-19",0.01,95,33.2298,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":401,"percent_change":139,"volume":424,"transactions":425,"vwap":426},"2026-08-18",33.195,213,9,33.1958,{"date":428,"open":395,"high":429,"low":412,"close":430,"change":401,"percent_change":139,"volume":431,"transactions":432,"vwap":433},"2026-08-17",33.21,33.2,909,22,33.1929,{"date":435,"open":395,"high":413,"low":436,"close":413,"change":339,"percent_change":340,"volume":437,"transactions":438,"vwap":439},"2026-08-14",33.17,18018,36,33.173,{"date":441,"open":395,"high":395,"low":395,"close":395,"change":418,"percent_change":219,"volume":442,"transactions":321,"vwap":443},"2026-08-13",1096,33.1915,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":242,"percent_change":243,"volume":448,"transactions":403,"vwap":449},"2026-08-12",33.14,33.18,290,33.1506,{"date":451,"open":412,"high":412,"low":452,"close":412,"change":319,"percent_change":319,"volume":453,"transactions":402,"vwap":454},"2026-08-11",33.1221,661,33.1468,{"date":456,"open":436,"high":436,"low":457,"close":412,"change":298,"percent_change":242,"volume":458,"transactions":459,"vwap":460},"2026-08-10",33.12,304,14,33.1455,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":425,"vwap":467},"2026-08-07",33.155,0.035,0.11,220,33.1414,{"date":469,"open":446,"high":446,"low":457,"close":457,"change":401,"percent_change":139,"volume":470,"transactions":347,"vwap":471},"2026-08-06",436,33.1361,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":298,"percent_change":242,"volume":475,"transactions":402,"vwap":476},"2026-08-05",33.125,250,33.1001,{"date":478,"open":311,"high":311,"low":479,"close":457,"change":464,"percent_change":465,"volume":480,"transactions":347,"vwap":481},"2026-08-04",33.07,555,33.1178,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":321,"vwap":489},"2026-08-03",33.1,33.085,0.0496,0.15,3110.148,33.0991,{"date":491,"open":492,"high":493,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-31",32.93,33.0354,0.0804,0.24,1753,30,32.9573,{"date":500,"open":501,"high":502,"low":503,"close":502,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-30",32.915,32.955,32.91,0.0848,0.26,1551,26,32.9176,{"date":510,"open":503,"high":503,"low":511,"close":511,"change":512,"percent_change":40,"volume":513,"transactions":361,"vwap":514},"2026-07-29",32.8702,-0.0698,193,32.9012,{"date":516,"open":503,"high":517,"low":503,"close":517,"change":339,"percent_change":340,"volume":518,"transactions":519,"vwap":520},"2026-07-28",32.94,2157,32,32.9156,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":319,"percent_change":319,"volume":525,"transactions":347,"vwap":526},"2026-07-27",32.89,32.925,258,32.9043,{"date":528,"open":529,"high":524,"low":529,"close":524,"change":530,"percent_change":531,"volume":532,"transactions":368,"vwap":533},"2026-07-24",32.88,0.0389,0.12,339,32.8931,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":156,"volume":538,"transactions":361,"vwap":539},"2026-07-23",32.8861,-0.0839,107,32.8915,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":242,"percent_change":243,"volume":525,"transactions":368,"vwap":543},"2026-07-22",32.97,32.9453,{"date":545,"open":503,"high":546,"low":503,"close":546,"change":219,"percent_change":547,"volume":548,"transactions":403,"vwap":549},"2026-07-21",32.95,0.09,140,32.9304,{"date":551,"open":552,"high":553,"low":529,"close":553,"change":464,"percent_change":465,"volume":554,"transactions":555,"vwap":556},"2026-07-20",32.9,32.92,3003,35,32.8895,{"date":558,"open":523,"high":552,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-17",32.87,32.885,-0.0649,-0.2,2940,23,32.8849,{"date":567,"open":568,"high":568,"low":492,"close":569,"change":570,"percent_change":139,"volume":571,"transactions":361,"vwap":572},"2026-07-16",32.99,32.9499,-0.0051,982,32.9774,{"date":574,"open":517,"high":502,"low":492,"close":502,"change":418,"percent_change":219,"volume":575,"transactions":178,"vwap":576},"2026-07-15",2168,32.9328,{"date":578,"open":503,"high":579,"low":503,"close":579,"change":242,"percent_change":243,"volume":580,"transactions":347,"vwap":581},"2026-07-14",32.945,1988,32.9223,{"date":583,"open":584,"high":584,"low":524,"close":524,"change":585,"percent_change":229,"volume":586,"transactions":361,"vwap":587},"2026-07-13",32.935,-0.03,298,32.9263,{"date":589,"open":503,"high":502,"low":523,"close":502,"change":184,"percent_change":590,"volume":591,"transactions":9,"vwap":502},"2026-07-10",0.14,3500,{"date":593,"open":503,"high":503,"low":503,"close":503,"change":340,"percent_change":487,"volume":594,"transactions":9,"vwap":503},"2026-07-09",100,{"date":596,"open":523,"high":523,"low":597,"close":597,"change":585,"percent_change":229,"volume":598,"transactions":9,"vwap":597},"2026-07-08",32.86,3800,{"date":600,"open":597,"high":523,"low":597,"close":523,"change":319,"percent_change":319,"volume":601,"transactions":9,"vwap":523},"2026-07-07",500,{"date":603,"open":523,"high":523,"low":523,"close":523,"change":604,"percent_change":605,"volume":594,"transactions":9,"vwap":523},"2026-07-06",0.054,0.16,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":585,"volume":594,"transactions":9,"vwap":608},"2026-07-02",32.836,-0.009,{"date":611,"open":612,"high":613,"low":614,"close":613,"change":615,"percent_change":340,"volume":616,"transactions":9,"vwap":613},"2026-07-01",32.8,32.845,32.79,0.017,1500,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-06-30",32.805,32.828,0.033,0.1,200,{"date":625,"open":614,"high":626,"low":627,"close":626,"change":628,"percent_change":629,"volume":601,"transactions":9,"vwap":626},"2026-06-29",32.795,32.75,0.115,0.35,{"date":631,"open":632,"high":633,"low":634,"close":634,"change":17,"percent_change":115,"volume":635,"transactions":9,"vwap":634},"2026-06-26",32.735,32.76,32.68,700,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":298,"percent_change":242,"volume":383,"transactions":9,"vwap":640},"2026-06-25",32.73,32.71,32.72,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":401,"percent_change":139,"volume":646,"transactions":9,"vwap":645},"2026-06-24",32.7,32.74,32.715,1800,{"date":648,"open":640,"high":640,"low":640,"close":640,"change":649,"percent_change":562,"volume":594,"transactions":9,"vwap":640},"2026-06-23",-0.065,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":268,"percent_change":585,"volume":594,"transactions":9,"vwap":652},"2026-06-22",32.785,{"date":654,"open":627,"high":626,"low":627,"close":626,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":626},"2026-06-18",0.055,0.17,4200,{"date":659,"open":626,"high":626,"low":643,"close":644,"change":660,"percent_change":40,"volume":661,"transactions":9,"vwap":644},"2026-06-17",-0.069,2100,{"date":663,"open":664,"high":665,"low":614,"close":666,"change":667,"percent_change":418,"volume":668,"transactions":9,"vwap":666},"2026-06-16",32.81,32.85,32.809,0.004,1200,{"date":670,"open":633,"high":619,"low":633,"close":619,"change":622,"percent_change":671,"volume":383,"transactions":9,"vwap":619},"2026-06-15",0.31,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":184,"percent_change":590,"volume":623,"transactions":9,"vwap":674},"2026-06-12",32.705,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":194,"percent_change":283,"volume":601,"transactions":9,"vwap":678},"2026-06-11",32.61,32.66,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":236,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-06-10",32.77,32.595,-0.18,800,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":623,"transactions":9,"vwap":687},"2026-06-09",32.655,-0.035,-0.11,{"date":691,"open":639,"high":639,"low":692,"close":693,"change":219,"percent_change":547,"volume":668,"transactions":9,"vwap":693},"2026-06-08",32.671,32.69,{"date":695,"open":678,"high":678,"low":678,"close":678,"change":696,"percent_change":697,"volume":594,"transactions":9,"vwap":678},"2026-06-05",-0.1,-0.31,{"date":699,"open":627,"high":681,"low":627,"close":633,"change":418,"percent_change":219,"volume":700,"transactions":9,"vwap":633},"2026-06-04",900,{"date":702,"open":640,"high":627,"low":640,"close":627,"change":16,"percent_change":258,"volume":623,"transactions":9,"vwap":627},"2026-06-03",{"date":704,"open":638,"high":705,"low":638,"close":705,"change":339,"percent_change":340,"volume":668,"transactions":9,"vwap":705},"2026-06-02",32.765,{"date":707,"open":627,"high":627,"low":627,"close":627,"change":319,"percent_change":319,"volume":601,"transactions":9,"vwap":627},"2026-06-01",{"date":709,"open":643,"high":627,"low":643,"close":627,"change":202,"percent_change":710,"volume":711,"transactions":9,"vwap":627},"2026-05-29",0.08,4700,{"date":713,"open":639,"high":714,"low":639,"close":714,"change":202,"percent_change":710,"volume":383,"transactions":9,"vwap":714},"2026-05-28",32.725,{"date":716,"open":643,"high":643,"low":717,"close":643,"change":319,"percent_change":319,"volume":718,"transactions":9,"vwap":643},"2026-05-27",32.67,400,{"date":720,"open":644,"high":644,"low":643,"close":643,"change":219,"percent_change":547,"volume":721,"transactions":9,"vwap":643},"2026-05-26",600,{"date":723,"open":639,"high":640,"low":724,"close":717,"change":219,"percent_change":547,"volume":725,"transactions":9,"vwap":717},"2026-05-22",32.64,10200,{"date":727,"open":678,"high":678,"low":724,"close":724,"change":418,"percent_change":219,"volume":684,"transactions":9,"vwap":724},"2026-05-21",{"date":729,"open":730,"high":717,"low":730,"close":731,"change":340,"percent_change":487,"volume":732,"transactions":9,"vwap":731},"2026-05-20",32.48,32.63,3400,{"date":734,"open":735,"high":677,"low":735,"close":736,"change":16,"percent_change":258,"volume":737,"transactions":9,"vwap":736},"2026-05-19",32.56,32.58,1300,{"date":739,"open":644,"high":644,"low":682,"close":682,"change":268,"percent_change":585,"volume":740,"transactions":9,"vwap":682},"2026-05-18",1700,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":16,"percent_change":258,"volume":635,"transactions":9,"vwap":744},"2026-05-15",32.62,32.605,{"date":746,"open":747,"high":724,"low":748,"close":743,"change":219,"percent_change":547,"volume":749,"transactions":9,"vwap":743},"2026-05-14",32.6,32.59,19100,{"date":751,"open":752,"high":748,"low":752,"close":748,"change":202,"percent_change":710,"volume":623,"transactions":9,"vwap":748},"2026-05-13",32.55,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":16,"percent_change":258,"volume":594,"transactions":9,"vwap":755},"2026-05-12",32.565,{"date":757,"open":758,"high":736,"low":758,"close":736,"change":339,"percent_change":340,"volume":718,"transactions":9,"vwap":736},"2026-05-11",32.54,{"date":760,"open":755,"high":736,"low":755,"close":755,"change":464,"percent_change":465,"volume":635,"transactions":9,"vwap":755},"2026-05-08",{"date":762,"open":758,"high":758,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-05-07",32.53,-0.025,-0.08,9100,{"date":768,"open":752,"high":769,"low":770,"close":769,"change":771,"percent_change":772,"volume":700,"transactions":9,"vwap":769},"2026-05-06",32.555,32.502,0.075,0.23,{"date":774,"open":775,"high":730,"low":776,"close":730,"change":184,"percent_change":590,"volume":635,"transactions":9,"vwap":730},"2026-05-05",32.45,32.44,{"date":778,"open":779,"high":780,"low":781,"close":780,"change":688,"percent_change":689,"volume":782,"transactions":9,"vwap":780},"2026-05-04",32.43,32.435,32.4,5500,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":243,"percent_change":195,"volume":788,"transactions":9,"vwap":787},"2026-05-01",32.42,32.475,32.47,2200,{"date":790,"open":791,"high":785,"low":791,"close":792,"change":390,"percent_change":531,"volume":793,"transactions":9,"vwap":792},"2026-04-30",32.36,32.41,4400,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":319,"percent_change":319,"volume":799,"transactions":9,"vwap":798},"2026-04-29",32.5,32.33,32.37,2400,{"date":801,"open":791,"high":798,"low":791,"close":798,"change":268,"percent_change":585,"volume":635,"transactions":9,"vwap":798},"2026-04-28",{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":390,"volume":594,"transactions":9,"vwap":804},"2026-04-27",32.38,0.012,{"date":807,"open":808,"high":809,"low":808,"close":809,"change":810,"percent_change":531,"volume":811,"transactions":9,"vwap":809},"2026-04-24",32.35,32.368,0.038,21200,{"date":813,"open":797,"high":797,"low":797,"close":797,"change":139,"percent_change":236,"volume":383,"transactions":9,"vwap":797},"2026-04-23",{"date":815,"open":816,"high":798,"low":816,"close":808,"change":243,"percent_change":195,"volume":616,"transactions":9,"vwap":808},"2026-04-22",32.18,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":688,"percent_change":689,"volume":740,"transactions":9,"vwap":820},"2026-04-21",32.3,32.29,{"date":822,"open":798,"high":798,"low":823,"close":823,"change":401,"percent_change":139,"volume":824,"transactions":9,"vwap":823},"2026-04-20",32.325,2700,{"date":826,"open":797,"high":797,"low":827,"close":797,"change":194,"percent_change":283,"volume":601,"transactions":9,"vwap":797},"2026-04-17",32.31,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":464,"percent_change":465,"volume":594,"transactions":9,"vwap":831},"2026-04-16",32.28,32.265,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":219,"percent_change":547,"volume":594,"transactions":9,"vwap":835},"2026-04-15",32.25,32.23,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":505,"volume":721,"transactions":9,"vwap":840},"2026-04-14",32.16,32.21,32.2,0.085,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":194,"percent_change":283,"volume":594,"transactions":9,"vwap":845},"2026-04-13",32.07,32.115,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":418,"percent_change":219,"volume":594,"transactions":9,"vwap":848},"2026-04-10",32.049999,{"date":850,"open":851,"high":844,"low":519,"close":852,"change":243,"percent_change":195,"volume":853,"transactions":9,"vwap":852},"2026-04-09",32.02,32.040001,2600,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":859,"volume":700,"transactions":9,"vwap":857},"2026-04-08",31.94,31.98,0.195,0.61,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":242,"volume":661,"transactions":9,"vwap":863},"2026-04-07",31.67,31.785,0.007,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":869,"percent_change":870,"volume":853,"transactions":9,"vwap":868},"2026-04-06",31.62,31.778,0.068,0.21,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":236,"percent_change":876,"volume":661,"transactions":9,"vwap":875},"2026-04-02",31.7,31.74,31.71,-0.19,{"date":878,"open":875,"high":879,"low":875,"close":879,"change":880,"percent_change":629,"volume":668,"transactions":9,"vwap":879},"2026-04-01",31.77,0.112,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":885,"percent_change":886,"volume":737,"transactions":9,"vwap":884},"2026-03-31",31.5,31.658,0.212,0.67,{"date":888,"open":883,"high":883,"low":889,"close":890,"change":891,"percent_change":765,"volume":700,"transactions":9,"vwap":890},"2026-03-30",31.39,31.446,-0.026,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":897,"volume":718,"transactions":9,"vwap":895},"2026-03-27",31.46,31.472,-0.118,-0.37,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-03-26",31.68,31.57,31.59,-0.134,-0.42,18800,{"date":907,"open":873,"high":908,"low":873,"close":909,"change":910,"percent_change":487,"volume":911,"transactions":9,"vwap":909},"2026-03-25",31.78,31.724,0.048,7100,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":916,"percent_change":340,"volume":917,"transactions":9,"vwap":915},"2026-03-24",31.63,31.676,0.016,2000,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":184,"percent_change":590,"volume":922,"transactions":9,"vwap":921},"2026-03-23",31.72,31.66,5100,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-03-20",31.655,31.56,31.615,-0.085,-0.27,3900,{"date":932,"open":900,"high":873,"low":900,"close":873,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":873},"2026-03-19",-0.045,-0.14,2300,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":940,"percent_change":110,"volume":383,"transactions":9,"vwap":939},"2026-03-18",31.805,31.745,-0.101,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":622,"volume":169,"transactions":9,"vwap":944},"2026-03-17",31.8,31.846,0.031,{"date":947,"open":948,"high":948,"low":908,"close":949,"change":950,"percent_change":951,"volume":788,"transactions":9,"vwap":949},"2026-03-16",31.86,31.815,0.088,0.28,{"date":953,"open":943,"high":943,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-03-13",31.727,-0.041,-0.13,4600,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":144,"volume":964,"transactions":9,"vwap":962},"2026-03-12",31.81,31.76,31.768,-0.112,21400,{"date":966,"open":967,"high":967,"low":968,"close":967,"change":390,"percent_change":185,"volume":969,"transactions":9,"vwap":967},"2026-03-11",31.88,31.84,4800,{"date":971,"open":972,"high":972,"low":968,"close":968,"change":973,"percent_change":683,"volume":974,"transactions":9,"vwap":968},"2026-03-10",31.91,-0.058,1600,{"date":976,"open":879,"high":977,"low":879,"close":977,"change":978,"percent_change":979,"volume":623,"transactions":9,"vwap":977},"2026-03-09",31.898,0.058,0.18,{"date":981,"open":982,"high":983,"low":982,"close":968,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":968},"2026-03-06",31.82,31.87,-0.088,-0.28,5000,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":259,"volume":623,"transactions":9,"vwap":990},"2026-03-05",31.895,31.928,-0.047,{"date":993,"open":994,"high":857,"low":994,"close":995,"change":996,"percent_change":195,"volume":853,"transactions":9,"vwap":995},"2026-03-04",31.901,31.975,0.062,{"date":998,"open":999,"high":999,"low":879,"close":1000,"change":1001,"percent_change":40,"volume":1002,"transactions":9,"vwap":1000},"2026-03-03",31.97,31.913,-0.067,2800,{"date":1004,"open":1005,"high":857,"low":856,"close":857,"change":667,"percent_change":418,"volume":1006,"transactions":9,"vwap":857},"2026-03-02",31.965,12100,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-02-27",31.92,31.976,-0.024,-0.07,3100,{"date":1015,"open":519,"high":519,"low":519,"close":519,"change":585,"percent_change":229,"volume":594,"transactions":9,"vwap":519},"2026-02-26",{"date":1017,"open":1018,"high":1019,"low":857,"close":1019,"change":655,"percent_change":656,"volume":1020,"transactions":9,"vwap":1019},"2026-02-25",32.025002,32.029999,1400,{"date":1022,"open":1023,"high":995,"low":1023,"close":995,"change":1024,"percent_change":1025,"volume":737,"transactions":9,"vwap":995},"2026-02-24",31.89,0.069,0.22,{"date":1027,"open":1009,"high":1009,"low":948,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-02-23",31.906,-0.074,-0.23,17500,{"date":1033,"open":972,"high":857,"low":972,"close":857,"change":340,"percent_change":605,"volume":169,"transactions":9,"vwap":857},"2026-02-20",{"date":1035,"open":1009,"high":1036,"low":967,"close":1036,"change":1037,"percent_change":236,"volume":1038,"transactions":9,"vwap":1036},"2026-02-19",31.93,-0.019,5800,{"date":1040,"open":856,"high":1041,"low":1036,"close":1041,"change":1042,"percent_change":487,"volume":718,"transactions":9,"vwap":1041},"2026-02-18",31.949,0.049,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":219,"volume":383,"transactions":9,"vwap":1046},"2026-02-17",31.83,31.9,0.009,{"date":1049,"open":948,"high":1036,"low":1050,"close":1051,"change":805,"percent_change":390,"volume":1052,"transactions":9,"vwap":1051},"2026-02-13",31.85,31.891,3300,{"date":1054,"open":856,"high":856,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-02-12",31.879,-0.108,-0.34,6100,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":710,"volume":721,"transactions":9,"vwap":1063},"2026-02-11",31.985,31.995,31.987,0.027,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":933,"percent_change":934,"volume":788,"transactions":9,"vwap":1068},"2026-02-10",32.0099983,31.96,{"date":1070,"open":857,"high":1071,"low":857,"close":1071,"change":621,"percent_change":622,"volume":383,"transactions":9,"vwap":1071},"2026-02-09",32.0050011,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":594,"transactions":9,"vwap":1074},"2026-02-06",31.972,0.162,0.51,{"date":1078,"open":1079,"high":982,"low":1079,"close":960,"change":17,"percent_change":956,"volume":646,"transactions":9,"vwap":960},"2026-02-05",31.79,{"date":1081,"open":1046,"high":856,"low":1050,"close":1050,"change":1082,"percent_change":929,"volume":1058,"transactions":9,"vwap":1050},"2026-02-04",-0.086,{"date":1084,"open":1061,"high":1061,"low":972,"close":1085,"change":1086,"percent_change":259,"volume":732,"transactions":9,"vwap":1085},"2026-02-03",31.936,-0.048,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":1092,"percent_change":465,"volume":616,"transactions":9,"vwap":1091},"2026-02-02",31.95,32.0089989,31.984,0.034,{"date":1094,"open":1095,"high":1089,"low":1009,"close":1089,"change":764,"percent_change":765,"volume":1096,"transactions":9,"vwap":1089},"2026-01-30",31.935,4500,{"date":1098,"open":1068,"high":995,"low":972,"close":995,"change":268,"percent_change":585,"volume":1099,"transactions":9,"vwap":995},"2026-01-29",5600,{"date":1101,"open":995,"high":1061,"low":1089,"close":1061,"change":667,"percent_change":418,"volume":646,"transactions":9,"vwap":1061},"2026-01-28",{"date":1103,"open":1068,"high":1104,"low":1068,"close":1104,"change":1105,"percent_change":710,"volume":594,"transactions":9,"vwap":1104},"2026-01-27",31.981,0.026,{"date":1107,"open":856,"high":857,"low":856,"close":1108,"change":1092,"percent_change":465,"volume":601,"transactions":9,"vwap":1108},"2026-01-26",31.955,{"date":1110,"open":972,"high":1111,"low":1046,"close":1111,"change":916,"percent_change":340,"volume":601,"transactions":9,"vwap":1111},"2026-01-23",31.921,{"date":1113,"open":972,"high":972,"low":967,"close":1114,"change":1115,"percent_change":531,"volume":1116,"transactions":9,"vwap":1114},"2026-01-22",31.905,0.039,3200,{"date":1118,"open":968,"high":967,"low":1045,"close":1119,"change":1120,"percent_change":1121,"volume":788,"transactions":9,"vwap":1119},"2026-01-21",31.866,0.079,0.25,{"date":1123,"open":1050,"high":948,"low":961,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-01-20",31.787,-0.123,-0.39,5200,{"date":1129,"open":856,"high":856,"low":972,"close":972,"change":268,"percent_change":585,"volume":788,"transactions":9,"vwap":972},"2026-01-16",{"date":1131,"open":856,"high":856,"low":1009,"close":1009,"change":319,"percent_change":319,"volume":1132,"transactions":9,"vwap":1009},"2026-01-15",11500,{"date":1134,"open":856,"high":856,"low":1023,"close":1009,"change":1135,"percent_change":236,"volume":700,"transactions":9,"vwap":1009},"2026-01-14",-0.018,{"date":1137,"open":1095,"high":1138,"low":1095,"close":1138,"change":1139,"percent_change":139,"volume":721,"transactions":9,"vwap":1138},"2026-01-13",31.938,-0.007,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":16,"percent_change":258,"volume":623,"transactions":9,"vwap":1142},"2026-01-12",31.945,{"date":1144,"open":1089,"high":1068,"low":1089,"close":1068,"change":655,"percent_change":656,"volume":917,"transactions":9,"vwap":1068},"2026-01-09",{"date":1146,"open":972,"high":1147,"low":1114,"close":1114,"change":418,"percent_change":219,"volume":1148,"transactions":9,"vwap":1114},"2026-01-08",31.915,7400,{"date":1150,"open":1051,"high":989,"low":1051,"close":989,"change":1151,"percent_change":17,"volume":169,"transactions":9,"vwap":989},"2026-01-07",-0.014,{"date":1153,"open":967,"high":1009,"low":967,"close":1154,"change":910,"percent_change":487,"volume":1155,"transactions":9,"vwap":1154},"2026-01-06",31.909,22100,{"date":1157,"open":1158,"high":1023,"low":968,"close":1159,"change":390,"percent_change":185,"volume":1160,"transactions":9,"vwap":1159},"2026-01-05",31.875,31.861,9800,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":339,"percent_change":340,"volume":601,"transactions":9,"vwap":1163},"2026-01-02",31.821,{"date":1165,"open":1166,"high":1050,"low":908,"close":1167,"change":1168,"percent_change":115,"volume":1169,"transactions":9,"vwap":1167},"2025-12-31",31.835,31.806,-0.038,9500,{"date":1171,"open":948,"high":948,"low":982,"close":1172,"change":1173,"percent_change":-6,"volume":598,"transactions":9,"vwap":1172},"2025-12-30",31.844,-0.001,{"date":1175,"open":1050,"high":948,"low":982,"close":1176,"change":268,"percent_change":585,"volume":917,"transactions":9,"vwap":1176},"2025-12-29",31.845,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":390,"volume":383,"transactions":9,"vwap":1179},"2025-12-26",31.855,0.014,{"date":1182,"open":1183,"high":1184,"low":960,"close":1185,"change":609,"percent_change":585,"volume":661,"transactions":9,"vwap":1185},"2025-12-24",31.825,31.843,31.841,{"date":1187,"open":863,"high":1050,"low":863,"close":1050,"change":1188,"percent_change":605,"volume":718,"transactions":9,"vwap":1050},"2025-12-23",0.052,{"date":1190,"open":943,"high":943,"low":1191,"close":1191,"change":996,"percent_change":283,"volume":623,"transactions":9,"vwap":1191},"2025-12-22",31.798,{"date":1193,"open":920,"high":874,"low":920,"close":1194,"change":1195,"percent_change":487,"volume":700,"transactions":9,"vwap":1194},"2025-12-19",31.736,0.046,{"date":1197,"open":1198,"high":873,"low":1198,"close":1198,"change":950,"percent_change":951,"volume":793,"transactions":9,"vwap":1198},"2025-12-18",31.69,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":929,"volume":721,"transactions":9,"vwap":1202},"2025-12-17",31.64,31.602,-0.084,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1208,"percent_change":268,"volume":635,"transactions":9,"vwap":1207},"2025-12-16",31.65,31.686,-0.003,{"date":1210,"open":862,"high":1211,"low":862,"close":1211,"change":1173,"percent_change":-6,"volume":623,"transactions":9,"vwap":1211},"2025-12-15",31.689,{"date":1213,"open":875,"high":875,"low":1198,"close":1198,"change":17,"percent_change":956,"volume":623,"transactions":9,"vwap":1198},"2025-12-12",{"date":1215,"open":873,"high":1216,"low":873,"close":1216,"change":1217,"percent_change":319,"volume":969,"transactions":9,"vwap":1216},"2025-12-11",31.73,0.001,{"date":1219,"open":1198,"high":1216,"low":1220,"close":1221,"change":604,"percent_change":656,"volume":725,"transactions":9,"vwap":1221},"2025-12-10",31.678,31.729,{"date":1223,"open":862,"high":920,"low":862,"close":1224,"change":1173,"percent_change":-6,"volume":1225,"transactions":9,"vwap":1224},"2025-12-09",31.675,5700,{"date":1227,"open":915,"high":915,"low":915,"close":915,"change":139,"percent_change":236,"volume":623,"transactions":9,"vwap":915},"2025-12-08",{"date":1229,"open":1230,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":66,"volume":616,"transactions":9,"vwap":1232},"2025-12-05",31.699,31.702,31.696,0.021,{"date":1235,"open":900,"high":900,"low":1201,"close":1224,"change":298,"percent_change":242,"volume":169,"transactions":9,"vwap":1224},"2025-12-04",{"date":1237,"open":921,"high":873,"low":1206,"close":862,"change":202,"percent_change":710,"volume":1225,"transactions":9,"vwap":862},"2025-12-03",{"date":1239,"open":1206,"high":900,"low":1240,"close":1241,"change":1092,"percent_change":465,"volume":700,"transactions":9,"vwap":1241},"2025-12-02",31.643,31.645,{"date":1243,"open":1201,"high":1201,"low":1244,"close":1244,"change":1245,"percent_change":934,"volume":718,"transactions":9,"vwap":1244},"2025-12-01",31.611,-0.044,{"date":1247,"open":925,"high":925,"low":1244,"close":925,"change":1248,"percent_change":590,"volume":383,"transactions":9,"vwap":925},"2025-11-28",0.043,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":910,"percent_change":487,"volume":594,"transactions":9,"vwap":1251},"2025-11-26",31.612,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":283,"volume":623,"transactions":9,"vwap":1255},"2025-11-25",31.565,31.564,0.064,{"date":1258,"open":1259,"high":1259,"low":883,"close":883,"change":1260,"percent_change":1261,"volume":623,"transactions":9,"vwap":883},"2025-11-24",31.51,0.117,0.37,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":996,"percent_change":283,"volume":718,"transactions":9,"vwap":1265},"2025-11-21",31.35,31.383,{"date":1267,"open":1268,"high":1268,"low":20,"close":20,"change":1082,"percent_change":929,"volume":711,"transactions":9,"vwap":20},"2025-11-20",31.54,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":339,"percent_change":340,"volume":1274,"transactions":9,"vwap":1273},"2025-11-19",31.41,31.37,31.407,8900,{"date":1276,"open":1271,"high":1277,"low":1278,"close":1279,"change":933,"percent_change":934,"volume":700,"transactions":9,"vwap":1279},"2025-11-18",31.44,31.38,31.392,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":721,"transactions":9,"vwap":1283},"2025-11-17",31.52,31.437,-0.083,-0.26,{"date":1287,"open":1268,"high":1268,"low":1288,"close":1282,"change":202,"percent_change":710,"volume":616,"transactions":9,"vwap":1282},"2025-11-14",31.49,{"date":1290,"open":1259,"high":1291,"low":1292,"close":1292,"change":1056,"percent_change":1057,"volume":1293,"transactions":9,"vwap":1292},"2025-11-13",31.55,31.495,2500,{"date":1295,"open":1296,"high":1297,"low":902,"close":1297,"change":1208,"percent_change":268,"volume":601,"transactions":9,"vwap":1297},"2025-11-12",31.6,31.603,{"date":1299,"open":901,"high":1300,"low":901,"close":1300,"change":1301,"percent_change":219,"volume":668,"transactions":9,"vwap":1300},"2025-11-11",31.606,0.011,{"date":1303,"open":1255,"high":1296,"low":1255,"close":1304,"change":1305,"percent_change":1306,"volume":740,"transactions":9,"vwap":1304},"2025-11-10",31.595,0.095,0.3,{"date":1308,"open":1045,"high":1045,"low":1288,"close":883,"change":1309,"percent_change":219,"volume":1310,"transactions":9,"vwap":883},"2025-11-07",0.008,12500,{"date":1312,"open":1201,"high":1201,"low":1313,"close":1314,"change":973,"percent_change":683,"volume":1020,"transactions":9,"vwap":1314},"2025-11-06",31.48,31.492,{"date":1316,"open":1317,"high":1318,"low":1291,"close":1291,"change":1064,"percent_change":547,"volume":169,"transactions":9,"vwap":1291},"2025-11-05",31.574,31.58,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":40,"volume":718,"transactions":9,"vwap":1322},"2025-11-04",31.53,31.523,-0.066,{"date":1325,"open":873,"high":873,"low":1326,"close":1326,"change":418,"percent_change":219,"volume":623,"transactions":9,"vwap":1326},"2025-11-03",31.589,{"date":1328,"open":1329,"high":867,"low":926,"close":1330,"change":1331,"percent_change":66,"volume":793,"transactions":9,"vwap":1330},"2025-10-31",31.61,31.579,0.022,{"date":1333,"open":902,"high":1329,"low":1334,"close":1334,"change":1335,"percent_change":876,"volume":1336,"transactions":9,"vwap":1334},"2025-10-30",31.557,-0.059,12400,{"date":1338,"open":1329,"high":1339,"low":1329,"close":1339,"change":1245,"percent_change":934,"volume":383,"transactions":9,"vwap":1339},"2025-10-29",31.616,{"date":1341,"open":1342,"high":900,"low":1342,"close":921,"change":1331,"percent_change":66,"volume":1343,"transactions":9,"vwap":921},"2025-10-28",31.646,6500,{"date":1345,"open":1206,"high":1206,"low":1346,"close":1346,"change":910,"percent_change":487,"volume":383,"transactions":9,"vwap":1346},"2025-10-27",31.638,{"date":1348,"open":1329,"high":1329,"low":902,"close":902,"change":655,"percent_change":656,"volume":383,"transactions":9,"vwap":902},"2025-10-24",{"date":1350,"open":883,"high":1291,"low":883,"close":1351,"change":1352,"percent_change":531,"volume":1020,"transactions":9,"vwap":1351},"2025-10-23",31.535,0.037,{"date":1354,"open":1355,"high":1355,"low":894,"close":1356,"change":955,"percent_change":956,"volume":1357,"transactions":9,"vwap":1356},"2025-10-22",31.521,31.498,4100,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":418,"percent_change":219,"volume":319,"transactions":9,"vwap":1360},"2025-10-21",31.539,{"date":1362,"open":1268,"high":1268,"low":1363,"close":1363,"change":1256,"percent_change":283,"volume":957,"transactions":9,"vwap":1363},"2025-10-20",31.529,{"date":1365,"open":1271,"high":1288,"low":1366,"close":1367,"change":464,"percent_change":465,"volume":1368,"transactions":9,"vwap":1367},"2025-10-17",31.405,31.465,14900,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":258,"volume":1169,"transactions":9,"vwap":1373},"2025-10-16",31.467,31.4,31.43,-0.016,{"date":1376,"open":1288,"high":1288,"low":1271,"close":890,"change":1195,"percent_change":487,"volume":930,"transactions":9,"vwap":890},"2025-10-15",{"date":1378,"open":1372,"high":1277,"low":1372,"close":1372,"change":688,"percent_change":689,"volume":169,"transactions":9,"vwap":1372},"2025-10-14",{"date":1380,"open":1381,"high":1277,"low":1271,"close":1382,"change":1383,"percent_change":1384,"volume":957,"transactions":9,"vwap":1382},"2025-10-13",31.42,31.435,0.101,0.32,{"date":1386,"open":883,"high":1282,"low":1387,"close":1387,"change":1388,"percent_change":904,"volume":1389,"transactions":9,"vwap":1387},"2025-10-10",31.334,-0.132,8100,{"date":1391,"open":1288,"high":1288,"low":894,"close":1392,"change":1245,"percent_change":934,"volume":1393,"transactions":9,"vwap":1392},"2025-10-09",31.466,8400,{"date":1395,"open":1313,"high":1259,"low":1313,"close":1259,"change":1188,"percent_change":656,"volume":740,"transactions":9,"vwap":1259},"2025-10-08",{"date":1397,"open":1259,"high":1259,"low":1398,"close":1399,"change":1400,"percent_change":689,"volume":922,"transactions":9,"vwap":1399},"2025-10-07",31.455,31.458,-0.036,{"date":1402,"open":1403,"high":883,"low":1404,"close":1405,"change":1406,"percent_change":547,"volume":1407,"transactions":9,"vwap":1405},"2025-10-06",31.485,31.47,31.494,0.028,16600,{"date":1409,"open":883,"high":1282,"low":1392,"close":1392,"change":1217,"percent_change":319,"volume":1410,"transactions":9,"vwap":1392},"2025-10-03",15400,{"date":1412,"open":902,"high":902,"low":1277,"close":1367,"change":268,"percent_change":585,"volume":1413,"transactions":9,"vwap":1367},"2025-10-02",36300,{"date":1415,"open":1373,"high":1288,"low":1373,"close":1416,"change":184,"percent_change":590,"volume":1417,"transactions":9,"vwap":1416},"2025-10-01",31.475,26900,{"date":1419,"open":1372,"high":1420,"low":1272,"close":1373,"change":390,"percent_change":185,"volume":1421,"transactions":9,"vwap":1373},"2025-09-30",31.45,26800,{"date":1423,"open":1372,"high":1271,"low":889,"close":889,"change":319,"percent_change":319,"volume":1424,"transactions":9,"vwap":889},"2025-09-29",26600,{"date":1426,"open":1272,"high":889,"low":1427,"close":889,"change":390,"percent_change":185,"volume":1428,"transactions":9,"vwap":889},"2025-09-26",31.33,19800,{"date":1430,"open":1431,"high":1272,"low":1432,"close":1264,"change":585,"percent_change":696,"volume":1433,"transactions":9,"vwap":1264},"2025-09-25",31.315,31.31,43700,{"date":1435,"open":1278,"high":1372,"low":1436,"close":1278,"change":16,"percent_change":258,"volume":1437,"transactions":9,"vwap":1278},"2025-09-24",31.36,34400,{"date":1439,"open":1381,"high":1277,"low":1272,"close":1440,"change":688,"percent_change":689,"volume":1441,"transactions":9,"vwap":1440},"2025-09-23",31.395,15800,{"date":1443,"open":883,"high":883,"low":1436,"close":1373,"change":242,"percent_change":243,"volume":1444,"transactions":9,"vwap":1373},"2025-09-22",28900,{"date":1446,"open":1271,"high":1277,"low":1278,"close":1271,"change":1180,"percent_change":390,"volume":1447,"transactions":9,"vwap":1271},"2025-09-19",43600,{"date":1449,"open":1273,"high":1450,"low":1440,"close":1451,"change":298,"percent_change":242,"volume":1452,"transactions":9,"vwap":1451},"2025-09-18",31.411,31.396,7900,{"date":1454,"open":889,"high":1373,"low":1436,"close":1455,"change":1105,"percent_change":710,"volume":1456,"transactions":9,"vwap":1455},"2025-09-17",31.391,11800,{"date":1458,"open":1459,"high":1460,"low":1436,"close":1460,"change":418,"percent_change":219,"volume":601,"transactions":9,"vwap":1460},"2025-09-16",31.362,31.365,{"date":1462,"open":1436,"high":1460,"low":1463,"close":1463,"change":319,"percent_change":319,"volume":169,"transactions":9,"vwap":1463},"2025-09-15",31.355,{"date":1465,"open":1466,"high":1436,"low":1463,"close":1463,"change":1467,"percent_change":242,"volume":700,"transactions":9,"vwap":1463},"2025-09-12",31.356,0.006,{"date":1469,"open":1264,"high":1264,"low":1470,"close":1471,"change":1047,"percent_change":219,"volume":721,"transactions":9,"vwap":1471},"2025-09-11",31.32,31.349,{"date":1473,"open":1470,"high":1474,"low":1470,"close":1474,"change":298,"percent_change":242,"volume":623,"transactions":9,"vwap":1474},"2025-09-10",31.34,{"date":1476,"open":1373,"high":1373,"low":1477,"close":1477,"change":418,"percent_change":219,"volume":601,"transactions":9,"vwap":1477},"2025-09-09",31.335,{"date":1479,"open":1427,"high":1427,"low":1470,"close":1480,"change":1467,"percent_change":242,"volume":1481,"transactions":9,"vwap":1480},"2025-09-08",31.325,1100,{"date":1483,"open":1470,"high":1470,"low":1484,"close":1484,"change":242,"percent_change":243,"volume":383,"transactions":9,"vwap":1484},"2025-09-05",31.319,{"date":1486,"open":1278,"high":1278,"low":1487,"close":1488,"change":667,"percent_change":418,"volume":974,"transactions":9,"vwap":1488},"2025-09-04",31.29,31.299,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1492,"change":1494,"percent_change":185,"volume":668,"transactions":9,"vwap":1492},"2025-09-03",31.28,31.295,31.25,0.041,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":1012,"volume":594,"transactions":9,"vwap":1497},"2025-09-02",31.254,-0.021,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":418,"volume":383,"transactions":9,"vwap":1503},"2025-08-29",31.3,31.27,31.275,0.002,{"date":1506,"open":1502,"high":1507,"low":1502,"close":1507,"change":1508,"percent_change":243,"volume":623,"transactions":9,"vwap":1507},"2025-08-28",31.273,0.018,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":66,"volume":623,"transactions":9,"vwap":1511},"2025-08-27",31.255,0.023,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1516,"change":805,"percent_change":390,"volume":1481,"transactions":9,"vwap":1516},"2025-08-26",31.23,31.232,31.22,{"date":1519,"open":1520,"high":1517,"low":1520,"close":1517,"change":298,"percent_change":242,"volume":718,"transactions":9,"vwap":1517},"2025-08-25",31.2,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1524,"change":1525,"percent_change":772,"volume":732,"transactions":9,"vwap":1524},"2025-08-22",31.21,31.215,0.071,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1012,"volume":1532,"transactions":9,"vwap":1530},"2025-08-21",31.147,31.14,31.144,-0.022,1900,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1531,"percent_change":1012,"volume":721,"transactions":9,"vwap":1537},"2025-08-20",31.15,31.18,31.166,{"date":1539,"open":1536,"high":1540,"low":1541,"close":1540,"change":1542,"percent_change":229,"volume":169,"transactions":9,"vwap":1540},"2025-08-19",31.188,31.17,-0.027,{"date":1544,"open":1520,"high":1524,"low":1520,"close":1524,"change":418,"percent_change":219,"volume":383,"transactions":9,"vwap":1524},"2025-08-18",{"date":1546,"open":1547,"high":1524,"low":1547,"close":1548,"change":864,"percent_change":242,"volume":718,"transactions":9,"vwap":1548},"2025-08-15",31.16,31.205,{"date":1550,"open":1536,"high":1551,"low":1536,"close":1551,"change":1552,"percent_change":418,"volume":721,"transactions":9,"vwap":1551},"2025-08-14",31.198,0.003,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":916,"percent_change":340,"volume":594,"transactions":9,"vwap":1555},"2025-08-13",31.195,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":283,"volume":594,"transactions":9,"vwap":1558},"2025-08-12",31.179,0.061,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":390,"volume":1566,"transactions":9,"vwap":1564},"2025-08-11",31.12,31.11,31.118,0.013,61400,{"date":1568,"open":1563,"high":1563,"low":1569,"close":1570,"change":1256,"percent_change":870,"volume":721,"transactions":9,"vwap":1570},"2025-08-08",31.09,31.105,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1574,"change":1575,"percent_change":139,"volume":594,"transactions":9,"vwap":1574},"2025-08-07",31.01,31.041,-0.006,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":979,"volume":721,"transactions":9,"vwap":1579},"2025-08-06",31.049999,31.047001,0.056,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":891,"percent_change":765,"volume":721,"transactions":9,"vwap":1584},"2025-08-05",31.030001,30.991,{"date":1586,"open":1587,"high":1583,"low":1587,"close":1588,"change":622,"percent_change":1384,"volume":383,"transactions":9,"vwap":1588},"2025-08-04",30.98,31.017,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":95,"volume":635,"transactions":9,"vwap":1593},"2025-08-01",30.94,30.91,30.917,-0.092,{"date":1596,"open":1578,"high":1578,"low":1597,"close":1597,"change":1598,"percent_change":585,"volume":974,"transactions":9,"vwap":1597},"2025-07-31",31.0090008,-0.008,{"date":1600,"open":1588,"high":1588,"low":1588,"close":1588,"change":1139,"percent_change":139,"volume":594,"transactions":9,"vwap":1588},"2025-07-30",{"date":1602,"open":1578,"high":1603,"low":1604,"close":1605,"change":1139,"percent_change":139,"volume":957,"transactions":9,"vwap":1605},"2025-07-29",31.059999,31.014999,31.024,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1467,"percent_change":242,"volume":623,"transactions":9,"vwap":1608},"2025-07-28",31.031,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":418,"percent_change":219,"volume":594,"transactions":9,"vwap":1611},"2025-07-25",31.025,{"date":1613,"open":1604,"high":1604,"low":1604,"close":1604,"change":339,"percent_change":340,"volume":623,"transactions":9,"vwap":1604},"2025-07-24",{"date":1615,"open":1616,"high":313,"low":1616,"close":313,"change":184,"percent_change":487,"volume":1617,"transactions":9,"vwap":313},"2025-07-23",30.97,19700,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1621,"change":418,"percent_change":219,"volume":700,"transactions":9,"vwap":1621},"2025-07-22",30.93,30.955,{"date":1623,"open":1616,"high":1616,"low":1624,"close":1624,"change":242,"percent_change":243,"volume":1013,"transactions":9,"vwap":1624},"2025-07-21",30.945,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":298,"percent_change":242,"volume":623,"transactions":9,"vwap":1627},"2025-07-18",30.925,{"date":1629,"open":1592,"high":1630,"low":1631,"close":1630,"change":390,"percent_change":185,"volume":616,"transactions":9,"vwap":1630},"2025-07-17",30.92,30.9,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1635,"change":1180,"percent_change":340,"volume":1052,"transactions":9,"vwap":1635},"2025-07-16",30.86,30.88,30.83,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1640,"change":1245,"percent_change":934,"volume":684,"transactions":9,"vwap":1640},"2025-07-15",30.84,30.866,{"date":1642,"open":1643,"high":1592,"low":1634,"close":1592,"change":621,"percent_change":465,"volume":646,"transactions":9,"vwap":1592},"2025-07-14",30.89,{"date":1645,"open":1635,"high":1635,"low":1646,"close":1646,"change":1208,"percent_change":268,"volume":700,"transactions":9,"vwap":1646},"2025-07-11",30.877,{"date":1648,"open":1630,"high":1630,"low":1635,"close":1635,"change":418,"percent_change":219,"volume":718,"transactions":9,"vwap":1635},"2025-07-10",{"date":1650,"open":1592,"high":1592,"low":1651,"close":1652,"change":1653,"percent_change":656,"volume":824,"transactions":9,"vwap":1652},"2025-07-09",30.865,30.87,0.053,{"date":1655,"open":1656,"high":1652,"low":1656,"close":1657,"change":1598,"percent_change":585,"volume":1658,"transactions":9,"vwap":1657},"2025-07-08",30.78,30.817,3000,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":585,"percent_change":696,"volume":383,"transactions":9,"vwap":1662},"2025-07-07",30.82,30.825,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":340,"percent_change":605,"volume":383,"transactions":9,"vwap":1665},"2025-07-03",30.855,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1669,"change":202,"percent_change":710,"volume":824,"transactions":9,"vwap":1669},"2025-07-02",30.85,30.805,{"date":1671,"open":1672,"high":1661,"low":1672,"close":1656,"change":1139,"percent_change":139,"volume":1673,"transactions":9,"vwap":1656},"2025-07-01",30.76,11400,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1677,"change":1679,"percent_change":622,"volume":930,"transactions":9,"vwap":1677},"2025-06-30",30.75,30.787,30.74,0.032,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":1352,"percent_change":531,"volume":1148,"transactions":9,"vwap":1683},"2025-06-27",30.69,30.755,{"date":1685,"open":1686,"high":1676,"low":1686,"close":1687,"change":996,"percent_change":283,"volume":1688,"transactions":9,"vwap":1687},"2025-06-26",30.68,30.718,6200,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":1173,"percent_change":-6,"volume":737,"transactions":9,"vwap":1692},"2025-06-25",30.65,30.656,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1481,"transactions":9,"vwap":1696},"2025-06-24",30.59,30.657,0.084,0.27,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1702,"change":1383,"percent_change":1704,"volume":917,"transactions":9,"vwap":1702},"2025-06-23",30.56,30.573,30.46,0.33,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1598,"percent_change":585,"volume":383,"transactions":9,"vwap":1707},"2025-06-20",30.472,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1712,"change":418,"percent_change":219,"volume":740,"transactions":9,"vwap":1712},"2025-06-18",30.49,30.515,30.48,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":236,"percent_change":562,"volume":594,"transactions":9,"vwap":1715},"2025-06-17",30.47,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":950,"percent_change":1721,"volume":646,"transactions":9,"vwap":1720},"2025-06-16",30.52,30.57,30.53,0.29,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":697,"volume":594,"transactions":9,"vwap":1724},"2025-06-13",30.442,-0.095,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1729,"change":464,"percent_change":465,"volume":383,"transactions":9,"vwap":1729},"2025-06-12",30.54,30.537,{"date":1731,"open":1710,"high":1732,"low":1710,"close":1732,"change":1733,"percent_change":17,"volume":383,"transactions":9,"vwap":1732},"2025-06-11",30.502,-0.013,{"date":1735,"open":1703,"high":1711,"low":1703,"close":1711,"change":1736,"percent_change":531,"volume":383,"transactions":9,"vwap":1711},"2025-06-10",0.036,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1467,"percent_change":242,"volume":594,"transactions":9,"vwap":1739},"2025-06-09",30.479,{"date":1741,"open":1703,"high":1742,"low":1703,"close":1742,"change":1743,"percent_change":1744,"volume":623,"transactions":9,"vwap":1742},"2025-06-06",30.473,0.102,0.34,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":991,"percent_change":259,"volume":646,"transactions":9,"vwap":1749},"2025-06-05",30.41,30.37,30.371,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1552,"percent_change":418,"volume":623,"transactions":9,"vwap":1752},"2025-06-04",30.418,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":195,"volume":623,"transactions":9,"vwap":1756},"2025-06-03",30.43,30.415,0.059,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":202,"percent_change":710,"volume":635,"transactions":9,"vwap":1761},"2025-06-02",30.29,30.356,{"date":1763,"open":1760,"high":1764,"low":1760,"close":1764,"change":1765,"percent_change":243,"volume":383,"transactions":9,"vwap":1764},"2025-05-30",30.331,0.019,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":810,"percent_change":185,"volume":594,"transactions":9,"vwap":1768},"2025-05-29",30.312,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1772,"change":1773,"percent_change":934,"volume":799,"transactions":9,"vwap":1772},"2025-05-28",30.3,30.274,-0.042,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":1780,"volume":635,"transactions":9,"vwap":1778},"2025-05-27",30.23,30.33,30.316,0.161,0.53,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1786,"percent_change":956,"volume":668,"transactions":9,"vwap":1785},"2025-05-23",30.101,30.165,30.155,-0.039,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":298,"percent_change":242,"volume":737,"transactions":9,"vwap":1791},"2025-05-22",30.16,30.22,30.194,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1795,"change":1796,"percent_change":144,"volume":718,"transactions":9,"vwap":1795},"2025-05-21",30.19,30.189,-0.106,{"date":1798,"open":1771,"high":1771,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":594,"transactions":9,"vwap":1799},"2025-05-20",30.295,-0.049,-0.16,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":864,"percent_change":242,"volume":700,"transactions":9,"vwap":1805},"2025-05-19",30.275,30.344,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":1025,"volume":623,"transactions":9,"vwap":1808},"2025-05-16",30.337,0.067,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":1115,"percent_change":185,"volume":601,"transactions":9,"vwap":1813},"2025-05-15",30.215,30.27,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":418,"percent_change":219,"volume":623,"transactions":9,"vwap":1816},"2025-05-14",30.231,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":1121,"volume":383,"transactions":9,"vwap":1820},"2025-05-13",30.26,30.221,0.076,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1825,"change":1121,"percent_change":1826,"volume":623,"transactions":9,"vwap":1825},"2025-05-12",30.1,30.145,0.84,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":401,"percent_change":139,"volume":383,"transactions":9,"vwap":1831},"2025-05-09",29.92,29.88,29.895,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1835,"change":184,"percent_change":487,"volume":383,"transactions":9,"vwap":1835},"2025-05-08",29.96,29.9,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":1331,"percent_change":66,"volume":718,"transactions":9,"vwap":1839},"2025-05-07",29.83,29.855,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":991,"percent_change":1801,"volume":718,"transactions":9,"vwap":1843},"2025-05-06",29.7,29.833,{"date":1845,"open":1846,"high":1830,"low":1846,"close":1830,"change":1847,"percent_change":1848,"volume":383,"transactions":9,"vwap":1830},"2025-05-05",29.85,-0.051,-0.17,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":616,"transactions":9,"vwap":1854},"2025-05-02",29.95,29.97,29.91,29.931,0.106,0.36,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1860,"change":1861,"percent_change":605,"volume":623,"transactions":9,"vwap":1860},"2025-05-01",29.79,29.825,0.047,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1865,"change":1866,"percent_change":622,"volume":700,"transactions":9,"vwap":1865},"2025-04-30",29.71,29.778,0.029,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":340,"percent_change":656,"volume":623,"transactions":9,"vwap":1869},"2025-04-29",29.749,{"date":1871,"open":171,"high":1872,"low":171,"close":1872,"change":916,"percent_change":340,"volume":737,"transactions":9,"vwap":1872},"2025-04-28",29.699,{"date":175,"open":1874,"high":1874,"low":1874,"close":1874,"change":319,"percent_change":319,"volume":594,"transactions":9,"vwap":1874},29.683]