[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XIDE":3,"homepage-market-summary":28,"stock-historical-XIDE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XIDE","2026-10-08",{"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 Buffer & Premium Income ETF - December","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.1923,1.8744,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},30.27,30.305,30.3002,-0.0302,-0.1,1143,30.48,29.334,3247.6707258964143,81.7,703,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":23,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},3705,1352465.3522,2.23,"2025-04-28",[182,185,191,198,205,215,224,233,241,251,260,267,274,281,287,295,300,306,312,316,324,330,334,340,344,349,355,362,367,375,382,387,392,398,401,405,408,413,417,422,426,431,435,441,445,449,454,459,466,471,477,482,487,492,496,502,506,510,516,520,524,528,532,539,542,547,551,556,561,565,571,576,582,588,592,597,600,602,607,613,616,621,625,630,633,635,639,645,648,650,653,655,659,661,663,665,667,670,673,677,681,684,687,689,692,694,697,699,702,706,713,717,719,721,724,728,731,735,739,742,744,747,752,755,760,764,769,776,784,790,796,802,808,815,820,825,830,834,838,846,854,859,866,874,883,887,894,897,902,908,915,920,926,931,936,944,949,955,960,966,973,980,984,988,992,996,1001,1005,1008,1013,1019,1025,1029,1033,1036,1041,1044,1048,1052,1056,1059,1064,1069,1073,1075,1078,1080,1083,1086,1089,1092,1094,1097,1099,1101,1105,1109,1115,1118,1120,1124,1130,1135,1139,1142,1145,1148,1151,1155,1158,1160,1162,1165,1167,1169,1175,1177,1179,1181,1183,1186,1188,1193,1197,1201,1204,1206,1209,1211,1215,1218,1221,1223,1228,1230,1232,1236,1239,1242,1245,1249,1253,1256,1258,1261,1263,1266,1269,1271,1274,1277,1281,1283,1287,1290,1292,1295,1298,1300,1304,1307,1311,1314,1317,1319,1321,1323,1325,1328,1330,1332,1334,1336,1339,1342,1344,1347,1349,1353,1357,1360,1363,1367,1370,1373,1375,1377,1382,1384,1387,1390,1393,1395,1398,1401,1405,1407,1410,1413,1418,1421,1424,1426,1429,1432,1435,1439,1441,1443,1445,1448,1450,1452,1454,1456,1459,1461,1463,1465,1467,1469,1472,1475,1478,1480,1482,1484,1487,1492,1495,1498,1502,1507,1509,1512,1516,1519,1523,1527,1529,1533,1539,1543,1546,1549,1553,1557,1562,1568,1572,1577,1580,1583,1585,1587,1591,1594,1599,1603,1608,1613,1619,1623,1627,1629],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},19,30.2874,{"date":186,"open":17,"high":19,"low":17,"close":19,"change":187,"percent_change":51,"volume":188,"transactions":189,"vwap":190},"2026-10-07",0.0302,1240.4977,25,30.2704,{"date":192,"open":17,"high":17,"low":17,"close":17,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",-0.02,-0.07,553.3231,20,30.2754,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":183,"vwap":204},"2026-10-05",30.29,0.0148,0.05,182.3231,30.3096,{"date":206,"open":207,"high":208,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",30.275,30.2752,30.25,0.0552,0.18,53394.5824,93,30.2602,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",30.23,30.22,-0.1802,-0.59,2504.5824,36,30.2292,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":193,"volume":230,"transactions":231,"vwap":232},"2026-09-30",30.39,30.415,30.4002,-0.0048,778.5824,23,30.3961,{"date":234,"open":235,"high":236,"low":235,"close":236,"change":237,"percent_change":202,"volume":238,"transactions":239,"vwap":240},"2026-09-29",30.38,30.405,0.0145,2258.5824,39,30.3809,{"date":242,"open":226,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",30.4099,30.37,30.3905,-0.0045,-0.01,2074.5824,35,30.375,{"date":252,"open":226,"high":253,"low":254,"close":253,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",30.395,30.36,0.02,0.07,1524.5824,30,30.3625,{"date":261,"open":262,"high":235,"low":263,"close":250,"change":247,"percent_change":171,"volume":264,"transactions":265,"vwap":266},"2026-09-24",30.35,30.34,15095.5824,87,30.352,{"date":268,"open":254,"high":269,"low":254,"close":269,"change":270,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",30.385,0,1187.6144,33,30.3645,{"date":275,"open":276,"high":276,"low":269,"close":269,"change":277,"percent_change":202,"volume":278,"transactions":279,"vwap":280},"2026-09-22",30.4,0.015,367.5824,21,30.3993,{"date":282,"open":283,"high":244,"low":283,"close":244,"change":255,"percent_change":256,"volume":284,"transactions":285,"vwap":286},"2026-09-21",30.33,857.5824,24,30.3351,{"date":288,"open":289,"high":262,"low":289,"close":262,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",30.32,0.01,0.03,1206.5824,32,30.3248,{"date":296,"open":263,"high":263,"low":263,"close":263,"change":297,"percent_change":166,"volume":298,"transactions":183,"vwap":299},"2026-09-17",0.035,533.5824,30.3384,{"date":301,"open":302,"high":18,"low":302,"close":18,"change":247,"percent_change":171,"volume":303,"transactions":304,"vwap":305},"2026-09-16",30.28,3045.5824,46,30.2811,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":270,"percent_change":270,"volume":309,"transactions":310,"vwap":311},"2026-09-15",30.315,313.6144,16,30.3139,{"date":313,"open":302,"high":263,"low":302,"close":308,"change":247,"percent_change":171,"volume":314,"transactions":50,"vwap":315},"2026-09-14",3716.5824,30.2999,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",30.325,0.025,0.08,13.5824,14,30.3121,{"date":325,"open":18,"high":18,"low":326,"close":326,"change":193,"percent_change":194,"volume":327,"transactions":328,"vwap":329},"2026-09-10",30.3,465.5824,18,30.2957,{"date":331,"open":200,"high":254,"low":200,"close":289,"change":270,"percent_change":270,"volume":332,"transactions":328,"vwap":333},"2026-09-09",414.5824,30.3315,{"date":335,"open":289,"high":289,"low":289,"close":289,"change":336,"percent_change":193,"volume":337,"transactions":338,"vwap":339},"2026-09-08",-0.005,23.7066,17,30.2317,{"date":341,"open":263,"high":263,"low":326,"close":318,"change":277,"percent_change":202,"volume":342,"transactions":183,"vwap":343},"2026-09-04",529.5824,30.3159,{"date":345,"open":346,"high":263,"low":346,"close":346,"change":255,"percent_change":256,"volume":347,"transactions":189,"vwap":348},"2026-09-03",30.31,8472.5824,30.3127,{"date":350,"open":283,"high":283,"low":200,"close":200,"change":351,"percent_change":255,"volume":352,"transactions":353,"vwap":354},"2026-09-02",0.005,1258.5824,103,30.3109,{"date":356,"open":200,"high":200,"low":209,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":231,"vwap":361},"2026-09-01",30.285,-0.155,-0.51,971.5824,30.2827,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":336,"percent_change":193,"volume":365,"transactions":310,"vwap":366},"2026-08-31",30.44,499.5824,30.4398,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":290,"percent_change":291,"volume":373,"transactions":231,"vwap":374},"2026-08-28",30.45,30.4799,30.43,30.445,1748.5824,30.4435,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":338,"vwap":381},"2026-08-27",30.435,0.04,0.13,123.3704,30.4339,{"date":383,"open":226,"high":276,"low":226,"close":253,"change":384,"percent_change":65,"volume":385,"transactions":279,"vwap":386},"2026-08-26",-0.015,1296.5824,30.3986,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":277,"percent_change":202,"volume":390,"transactions":196,"vwap":391},"2026-08-25",30.41,923.5824,30.4101,{"date":393,"open":394,"high":253,"low":394,"close":253,"change":336,"percent_change":193,"volume":395,"transactions":396,"vwap":397},"2026-08-24",30.371,393.5824,22,30.3711,{"date":399,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":202,"volume":400,"transactions":328,"vwap":253},"2026-08-21",65.6144,{"date":402,"open":276,"high":389,"low":269,"close":269,"change":336,"percent_change":193,"volume":390,"transactions":403,"vwap":404},"2026-08-20",26,30.3991,{"date":406,"open":226,"high":226,"low":226,"close":226,"change":277,"percent_change":202,"volume":321,"transactions":322,"vwap":407},"2026-08-19",30.3691,{"date":409,"open":263,"high":250,"low":410,"close":250,"change":247,"percent_change":171,"volume":411,"transactions":285,"vwap":412},"2026-08-18",30.3387,1266.5824,30.3412,{"date":414,"open":269,"high":269,"low":235,"close":269,"change":336,"percent_change":193,"volume":415,"transactions":279,"vwap":416},"2026-08-17",2322.9264,30.3807,{"date":418,"open":226,"high":226,"low":226,"close":226,"change":290,"percent_change":291,"volume":419,"transactions":420,"vwap":421},"2026-08-14",180.5824,15,30.3882,{"date":423,"open":262,"high":235,"low":262,"close":235,"change":290,"percent_change":291,"volume":424,"transactions":183,"vwap":425},"2026-08-13",234.5824,30.3583,{"date":427,"open":244,"high":244,"low":244,"close":244,"change":255,"percent_change":256,"volume":428,"transactions":429,"vwap":430},"2026-08-12",12.5824,13,30.3591,{"date":432,"open":262,"high":262,"low":262,"close":262,"change":270,"percent_change":270,"volume":433,"transactions":322,"vwap":434},"2026-08-11",1204.5824,30.3499,{"date":436,"open":437,"high":437,"low":262,"close":262,"change":270,"percent_change":270,"volume":438,"transactions":439,"vwap":440},"2026-08-10",30.3999,1025.4244,27,30.3615,{"date":442,"open":346,"high":262,"low":346,"close":262,"change":255,"percent_change":256,"volume":443,"transactions":403,"vwap":444},"2026-08-07",2298.7665,30.3176,{"date":446,"open":326,"high":283,"low":326,"close":283,"change":351,"percent_change":255,"volume":447,"transactions":279,"vwap":448},"2026-08-06",654.5824,30.3057,{"date":450,"open":263,"high":262,"low":318,"close":318,"change":290,"percent_change":291,"volume":451,"transactions":452,"vwap":453},"2026-08-05",933.2854,28,30.3377,{"date":455,"open":308,"high":308,"low":308,"close":308,"change":291,"percent_change":51,"volume":456,"transactions":457,"vwap":458},"2026-08-04",4162.5824,137,30.3199,{"date":460,"open":461,"high":357,"low":461,"close":357,"change":462,"percent_change":463,"volume":464,"transactions":328,"vwap":465},"2026-08-03",30.12,-0.135,-0.44,809.5824,30.1719,{"date":467,"open":276,"high":468,"low":276,"close":468,"change":469,"percent_change":211,"volume":470,"transactions":196,"vwap":437},"2026-07-31",30.42,0.055,613.5824,{"date":472,"open":254,"high":473,"low":254,"close":473,"change":474,"percent_change":51,"volume":475,"transactions":338,"vwap":476},"2026-07-30",30.365,0.0317,400.125,30.3596,{"date":478,"open":263,"high":263,"low":479,"close":479,"change":480,"percent_change":194,"volume":481,"transactions":310,"vwap":410},"2026-07-29",30.3333,-0.0217,201.093,{"date":483,"open":244,"high":244,"low":484,"close":484,"change":319,"percent_change":320,"volume":485,"transactions":183,"vwap":486},"2026-07-28",30.355,190.093,30.3669,{"date":488,"open":283,"high":283,"low":200,"close":283,"change":277,"percent_change":202,"volume":489,"transactions":490,"vwap":491},"2026-07-27",5205.093,44,30.3082,{"date":493,"open":200,"high":308,"low":200,"close":308,"change":319,"percent_change":320,"volume":494,"transactions":452,"vwap":495},"2026-07-24",1359.093,30.2908,{"date":497,"open":17,"high":200,"low":17,"close":200,"change":498,"percent_change":499,"volume":500,"transactions":338,"vwap":501},"2026-07-23",-0.055,-0.18,251.093,30.2706,{"date":503,"open":262,"high":262,"low":504,"close":504,"change":351,"percent_change":255,"volume":505,"transactions":322,"vwap":434},"2026-07-22",30.345,2030.093,{"date":507,"open":254,"high":508,"low":263,"close":263,"change":255,"percent_change":256,"volume":509,"transactions":328,"vwap":254},"2026-07-21",30.3699,4149.093,{"date":511,"open":512,"high":318,"low":513,"close":289,"change":378,"percent_change":379,"volume":514,"transactions":183,"vwap":515},"2026-07-20",30.301,30.3001,695.093,30.3104,{"date":517,"open":302,"high":302,"low":302,"close":302,"change":171,"percent_change":21,"volume":518,"transactions":196,"vwap":519},"2026-07-17",280.093,30.2862,{"date":521,"open":289,"high":283,"low":346,"close":346,"change":247,"percent_change":171,"volume":522,"transactions":452,"vwap":523},"2026-07-16",2674.093,30.3273,{"date":525,"open":326,"high":526,"low":326,"close":289,"change":247,"percent_change":171,"volume":527,"transactions":239,"vwap":18},"2026-07-15",30.335,2903.093,{"date":529,"open":512,"high":283,"low":512,"close":283,"change":297,"percent_change":166,"volume":530,"transactions":310,"vwap":531},"2026-07-14",1019.678,30.3013,{"date":533,"open":200,"high":289,"low":302,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":452,"vwap":538},"2026-07-13",30.295,-0.025,-0.08,871.093,30.2932,{"date":540,"open":326,"high":289,"low":326,"close":289,"change":255,"percent_change":256,"volume":541,"transactions":9,"vwap":289},"2026-07-10",600,{"date":543,"open":544,"high":326,"low":209,"close":326,"change":256,"percent_change":545,"volume":546,"transactions":9,"vwap":326},"2026-07-09",30.26,0.23,800,{"date":548,"open":218,"high":549,"low":218,"close":217,"change":247,"percent_change":171,"volume":550,"transactions":9,"vwap":217},"2026-07-08",30.278,5000,{"date":552,"open":200,"high":326,"low":218,"close":553,"change":194,"percent_change":554,"volume":555,"transactions":9,"vwap":553},"2026-07-07",30.24,-0.23,24300,{"date":557,"open":544,"high":289,"low":544,"close":346,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":346},"2026-07-06",0.062,0.2,25200,{"date":562,"open":200,"high":200,"low":563,"close":563,"change":384,"percent_change":65,"volume":564,"transactions":9,"vwap":563},"2026-07-02",30.248,29200,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":570,"volume":541,"transactions":9,"vwap":568},"2026-07-01",30.18,30.263,-0.122,-0.4,{"date":572,"open":276,"high":276,"low":254,"close":269,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":269},"2026-06-30",0.034,0.11,52500,{"date":577,"open":262,"high":578,"low":262,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":578},"2026-06-29",30.351,0.044,0.15,200,{"date":583,"open":263,"high":263,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-06-26",30.307,-0.017,-0.06,300,{"date":589,"open":326,"high":590,"low":326,"close":590,"change":591,"percent_change":379,"volume":581,"transactions":9,"vwap":590},"2026-06-25",30.324,0.039,{"date":593,"open":326,"high":263,"low":302,"close":357,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":357},"2026-06-24",-0.035,-0.12,1800,{"date":598,"open":599,"high":289,"low":599,"close":289,"change":193,"percent_change":194,"volume":546,"transactions":9,"vwap":289},"2026-06-23",30.261,{"date":601,"open":263,"high":263,"low":346,"close":263,"change":270,"percent_change":270,"volume":587,"transactions":9,"vwap":263},"2026-06-22",{"date":603,"open":263,"high":263,"low":346,"close":263,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":263},"2026-06-18",0.027,0.09,1100,{"date":608,"open":289,"high":289,"low":346,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-06-17",30.313,-0.052,-0.17,700,{"date":614,"open":473,"high":473,"low":262,"close":473,"change":290,"percent_change":291,"volume":615,"transactions":9,"vwap":473},"2026-06-16",2700,{"date":617,"open":289,"high":484,"low":289,"close":484,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":484},"2026-06-15",0.065,0.21,500,{"date":622,"open":200,"high":200,"low":200,"close":200,"change":623,"percent_change":202,"volume":624,"transactions":9,"vwap":200},"2026-06-12",0.014,100,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":624,"transactions":9,"vwap":627},"2026-06-11",30.276,0.096,0.32,{"date":631,"open":632,"high":567,"low":632,"close":567,"change":65,"percent_change":611,"volume":581,"transactions":9,"vwap":567},"2026-06-10",30.15,{"date":634,"open":346,"high":346,"low":217,"close":217,"change":594,"percent_change":595,"volume":581,"transactions":9,"vwap":217},"2026-06-09",{"date":636,"open":17,"high":200,"low":553,"close":637,"change":202,"percent_change":638,"volume":612,"transactions":9,"vwap":637},"2026-06-08",30.265,0.17,{"date":640,"open":637,"high":637,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-06-05",30.215,-0.105,-0.35,400,{"date":646,"open":326,"high":289,"low":200,"close":289,"change":319,"percent_change":320,"volume":647,"transactions":9,"vwap":289},"2026-06-04",1400,{"date":649,"open":599,"high":534,"low":599,"close":534,"change":247,"percent_change":171,"volume":644,"transactions":9,"vwap":534},"2026-06-03",{"date":651,"open":283,"high":283,"low":18,"close":18,"change":336,"percent_change":193,"volume":652,"transactions":9,"vwap":18},"2026-06-02",900,{"date":654,"open":18,"high":346,"low":326,"close":346,"change":358,"percent_change":359,"volume":587,"transactions":9,"vwap":346},"2026-06-01",{"date":656,"open":23,"high":23,"low":657,"close":658,"change":277,"percent_change":202,"volume":587,"transactions":9,"vwap":658},"2026-05-29",30.46,30.465,{"date":660,"open":369,"high":369,"low":369,"close":369,"change":297,"percent_change":166,"volume":581,"transactions":9,"vwap":369},"2026-05-28",{"date":662,"open":235,"high":227,"low":235,"close":227,"change":290,"percent_change":291,"volume":620,"transactions":9,"vwap":227},"2026-05-27",{"date":664,"open":236,"high":236,"low":236,"close":236,"change":255,"percent_change":256,"volume":581,"transactions":9,"vwap":236},"2026-05-26",{"date":666,"open":269,"high":269,"low":269,"close":269,"change":291,"percent_change":51,"volume":624,"transactions":9,"vwap":269},"2026-05-22",{"date":668,"open":289,"high":484,"low":289,"close":484,"change":277,"percent_change":202,"volume":669,"transactions":9,"vwap":484},"2026-05-21",3500,{"date":671,"open":200,"high":262,"low":200,"close":263,"change":378,"percent_change":379,"volume":672,"transactions":9,"vwap":263},"2026-05-20",1200,{"date":674,"open":675,"high":675,"low":326,"close":326,"change":676,"percent_change":-6,"volume":587,"transactions":9,"vwap":326},"2026-05-19",30.306,-0.001,{"date":678,"open":302,"high":283,"low":302,"close":512,"change":679,"percent_change":255,"volume":680,"transactions":9,"vwap":512},"2026-05-18",0.006,1300,{"date":682,"open":302,"high":534,"low":17,"close":534,"change":594,"percent_change":595,"volume":683,"transactions":9,"vwap":534},"2026-05-15",7100,{"date":685,"open":263,"high":263,"low":283,"close":283,"change":686,"percent_change":580,"volume":581,"transactions":9,"vwap":283},"2026-05-14",0.045,{"date":688,"open":357,"high":357,"low":357,"close":357,"change":351,"percent_change":255,"volume":624,"transactions":9,"vwap":357},"2026-05-13",{"date":690,"open":553,"high":302,"low":218,"close":302,"change":270,"percent_change":270,"volume":691,"transactions":9,"vwap":302},"2026-05-12",4400,{"date":693,"open":302,"high":302,"low":302,"close":302,"change":336,"percent_change":193,"volume":624,"transactions":9,"vwap":302},"2026-05-11",{"date":695,"open":534,"high":326,"low":357,"close":357,"change":297,"percent_change":166,"volume":696,"transactions":9,"vwap":357},"2026-05-08",5100,{"date":698,"open":637,"high":637,"low":553,"close":209,"change":270,"percent_change":270,"volume":644,"transactions":9,"vwap":209},"2026-05-07",{"date":700,"open":218,"high":209,"low":218,"close":209,"change":686,"percent_change":580,"volume":701,"transactions":9,"vwap":209},"2026-05-06",2500,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":618,"percent_change":705,"volume":644,"transactions":9,"vwap":704},"2026-05-05",30.205,0.22,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":586,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-05-04",30.19,30.13,30.14,-0.2,22200,{"date":714,"open":708,"high":217,"low":708,"close":715,"change":595,"percent_change":570,"volume":716,"transactions":9,"vwap":715},"2026-05-01",30.2,8100,{"date":718,"open":512,"high":289,"low":512,"close":289,"change":202,"percent_change":638,"volume":541,"transactions":9,"vwap":289},"2026-04-30",{"date":720,"open":302,"high":302,"low":17,"close":17,"change":277,"percent_change":202,"volume":587,"transactions":9,"vwap":17},"2026-04-29",{"date":722,"open":17,"high":302,"low":723,"close":723,"change":193,"percent_change":194,"volume":696,"transactions":9,"vwap":723},"2026-04-28",30.255,{"date":725,"open":726,"high":207,"low":553,"close":207,"change":351,"percent_change":255,"volume":727,"transactions":9,"vwap":207},"2026-04-27",30.241,2000,{"date":729,"open":730,"high":17,"low":217,"close":17,"change":469,"percent_change":211,"volume":541,"transactions":9,"vwap":17},"2026-04-24",30.245,{"date":732,"open":217,"high":553,"low":733,"close":641,"change":193,"percent_change":194,"volume":734,"transactions":9,"vwap":641},"2026-04-23",30.185,1900,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":469,"percent_change":211,"volume":612,"transactions":9,"vwap":738},"2026-04-22",30.21,30.235,{"date":740,"open":737,"high":737,"low":567,"close":567,"change":171,"percent_change":21,"volume":741,"transactions":9,"vwap":567},"2026-04-21",4300,{"date":743,"open":567,"high":737,"low":567,"close":737,"change":535,"percent_change":536,"volume":541,"transactions":9,"vwap":737},"2026-04-20",{"date":745,"open":218,"high":738,"low":218,"close":738,"change":746,"percent_change":559,"volume":541,"transactions":9,"vwap":738},"2026-04-17",0.059,{"date":748,"open":749,"high":750,"low":749,"close":750,"change":751,"percent_change":51,"volume":546,"transactions":9,"vwap":750},"2026-04-16",30.1,30.176,0.031,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":319,"percent_change":320,"volume":587,"transactions":9,"vwap":754},"2026-04-15",30.145,{"date":756,"open":709,"high":632,"low":749,"close":461,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":461},"2026-04-14",0.075,0.25,1500,{"date":761,"open":258,"high":762,"low":258,"close":762,"change":763,"percent_change":559,"volume":612,"transactions":9,"vwap":762},"2026-04-13",30.045,0.06,{"date":765,"open":766,"high":767,"low":768,"close":768,"change":290,"percent_change":291,"volume":620,"transactions":9,"vwap":768},"2026-04-10",29.99,30.01,29.985,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":629,"volume":775,"transactions":9,"vwap":773},"2026-04-09",29.9,29.98,29.975,0.095,2800,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-04-08",29.83,29.91,29.88,0.24,0.81,4600,{"date":785,"open":786,"high":787,"low":788,"close":787,"change":789,"percent_change":586,"volume":615,"transactions":9,"vwap":787},"2026-04-07",29.56,29.64,29.545,-0.019,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":795,"volume":669,"transactions":9,"vwap":793},"2026-04-06",29.63,29.659,0.041,0.14,{"date":797,"open":798,"high":799,"low":800,"close":799,"change":801,"percent_change":574,"volume":647,"transactions":9,"vwap":799},"2026-04-02",29.61,29.618,29.57,0.033,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":642,"percent_change":643,"volume":807,"transactions":9,"vwap":806},"2026-04-01",29.65,29.55,29.585,8600,{"date":809,"open":810,"high":811,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-03-31",29.46,29.69,0.356,1.21,3000,{"date":816,"open":817,"high":817,"low":24,"close":24,"change":818,"percent_change":194,"volume":819,"transactions":9,"vwap":24},"2026-03-30",29.41,-0.021,1700,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":611,"percent_change":824,"volume":615,"transactions":9,"vwap":823},"2026-03-27",29.45,29.355,-0.58,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":220,"volume":680,"transactions":9,"vwap":828},"2026-03-26",29.67,29.525,-0.175,{"date":831,"open":832,"high":832,"low":804,"close":833,"change":202,"percent_change":638,"volume":734,"transactions":9,"vwap":833},"2026-03-25",29.73,29.7,{"date":835,"open":827,"high":827,"low":798,"close":804,"change":836,"percent_change":837,"volume":672,"transactions":9,"vwap":804},"2026-03-24",-0.033,-0.11,{"date":839,"open":832,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-03-23",29.74,29.62,29.683,0.153,0.52,12600,{"date":847,"open":798,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-03-20",29.625,29.52,29.53,-0.186,-0.63,5300,{"date":855,"open":798,"high":856,"low":857,"close":856,"change":351,"percent_change":255,"volume":858,"transactions":9,"vwap":856},"2026-03-19",29.716,29.58,13300,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":596,"transactions":9,"vwap":863},"2026-03-18",29.82,29.71,29.711,-0.164,-0.55,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":545,"volume":873,"transactions":9,"vwap":871},"2026-03-17",29.885,29.89,29.84,29.875,0.068,3200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-03-16",29.8,29.825,29.78,29.807,0.105,0.35,1600,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":586,"percent_change":711,"volume":652,"transactions":9,"vwap":886},"2026-03-13",29.785,29.702,{"date":888,"open":885,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":783,"transactions":9,"vwap":891},"2026-03-12",29.79,29.75,29.762,-0.108,-0.36,{"date":895,"open":889,"high":896,"low":889,"close":896,"change":277,"percent_change":202,"volume":819,"transactions":9,"vwap":896},"2026-03-11",29.87,{"date":898,"open":868,"high":772,"low":870,"close":899,"change":900,"percent_change":901,"volume":615,"transactions":9,"vwap":899},"2026-03-10",29.855,-0.065,-0.22,{"date":903,"open":811,"high":904,"low":811,"close":905,"change":906,"percent_change":907,"volume":783,"transactions":9,"vwap":905},"2026-03-09",29.93,29.92,0.143,0.48,{"date":909,"open":778,"high":910,"low":911,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-03-06",29.869,29.777,-0.148,-0.49,3300,{"date":916,"open":917,"high":917,"low":869,"close":918,"change":919,"percent_change":554,"volume":701,"transactions":9,"vwap":918},"2026-03-05",29.94,29.925,-0.069,{"date":921,"open":766,"high":922,"low":766,"close":923,"change":924,"percent_change":925,"volume":644,"transactions":9,"vwap":923},"2026-03-04",30.030001,29.994,0.078,0.26,{"date":927,"open":928,"high":904,"low":876,"close":929,"change":919,"percent_change":554,"volume":930,"transactions":9,"vwap":929},"2026-03-03",29.865,29.916,2100,{"date":932,"open":779,"high":933,"low":779,"close":768,"change":934,"percent_change":935,"volume":701,"transactions":9,"vwap":768},"2026-03-02",30.02,-0.162,-0.54,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-02-27",30.135,30.16,30.147,-0.039,-0.13,2600,{"date":945,"open":946,"high":708,"low":946,"close":947,"change":818,"percent_change":194,"volume":948,"transactions":9,"vwap":947},"2026-02-26",30.155,30.186,10600,{"date":950,"open":218,"high":218,"low":951,"close":952,"change":953,"percent_change":954,"volume":175,"transactions":9,"vwap":952},"2026-02-25",30.168,30.207,0.049,0.16,{"date":956,"open":939,"high":567,"low":957,"close":957,"change":958,"percent_change":959,"volume":680,"transactions":9,"vwap":957},"2026-02-24",30.158,0.081,0.27,{"date":961,"open":962,"high":710,"low":963,"close":963,"change":964,"percent_change":901,"volume":965,"transactions":9,"vwap":963},"2026-02-23",30.09,30.077,-0.066,21800,{"date":967,"open":968,"high":969,"low":962,"close":970,"change":971,"percent_change":580,"volume":972,"transactions":9,"vwap":970},"2026-02-20",30.125,30.17,30.143,0.046,5400,{"date":974,"open":975,"high":710,"low":976,"close":977,"change":978,"percent_change":595,"volume":979,"transactions":9,"vwap":977},"2026-02-19",30.059999,30.049999,30.097,-0.037,4000,{"date":981,"open":461,"high":708,"low":749,"close":982,"change":983,"percent_change":619,"volume":819,"transactions":9,"vwap":982},"2026-02-18",30.134,0.064,{"date":985,"open":986,"high":710,"low":986,"close":987,"change":277,"percent_change":202,"volume":615,"transactions":9,"vwap":987},"2026-02-17",30.025999,30.07,{"date":989,"open":987,"high":710,"low":990,"close":990,"change":991,"percent_change":290,"volume":775,"transactions":9,"vwap":990},"2026-02-13",30.055,0.002,{"date":993,"open":710,"high":994,"low":976,"close":995,"change":892,"percent_change":893,"volume":930,"transactions":9,"vwap":995},"2026-02-12",30.165,30.052999,{"date":997,"open":998,"high":567,"low":998,"close":999,"change":1000,"percent_change":193,"volume":644,"transactions":9,"vwap":999},"2026-02-11",30.141,30.161,-0.006,{"date":1002,"open":567,"high":708,"low":939,"close":1003,"change":789,"percent_change":586,"volume":1004,"transactions":9,"vwap":1003},"2026-02-10",30.167,3800,{"date":1006,"open":998,"high":737,"low":710,"close":947,"change":1007,"percent_change":605,"volume":741,"transactions":9,"vwap":947},"2026-02-09",0.028,{"date":1009,"open":1010,"high":939,"low":1010,"close":957,"change":1011,"percent_change":1012,"volume":606,"transactions":9,"vwap":957},"2026-02-06",30.11,0.154,0.51,{"date":1014,"open":258,"high":1015,"low":258,"close":1016,"change":1017,"percent_change":1018,"volume":541,"transactions":9,"vwap":1016},"2026-02-05",30.040001,30.0039997,-0.081,-0.27,{"date":1020,"open":1021,"high":1022,"low":762,"close":1023,"change":193,"percent_change":194,"volume":1024,"transactions":9,"vwap":1023},"2026-02-04",30.105,30.119,30.084999,13500,{"date":1026,"open":749,"high":709,"low":922,"close":1021,"change":1027,"percent_change":499,"volume":1028,"transactions":9,"vwap":1021},"2026-02-03",-0.053,3400,{"date":1030,"open":709,"high":957,"low":709,"close":957,"change":1031,"percent_change":1032,"volume":587,"transactions":9,"vwap":957},"2026-02-02",-0.112,-0.37,{"date":1034,"open":544,"high":17,"low":218,"close":17,"change":585,"percent_change":586,"volume":1035,"transactions":9,"vwap":17},"2026-01-30",6900,{"date":1037,"open":302,"high":1038,"low":553,"close":1038,"change":1039,"percent_change":171,"volume":1040,"transactions":9,"vwap":1038},"2026-01-29",30.287,-0.008,4800,{"date":1042,"open":18,"high":18,"low":544,"close":534,"change":1043,"percent_change":171,"volume":930,"transactions":9,"vwap":534},"2026-01-28",-0.009,{"date":1045,"open":289,"high":289,"low":1046,"close":1046,"change":1047,"percent_change":320,"volume":587,"transactions":9,"vwap":1046},"2026-01-27",30.304,0.023,{"date":1049,"open":289,"high":289,"low":1050,"close":1050,"change":1051,"percent_change":256,"volume":587,"transactions":9,"vwap":1050},"2026-01-26",30.281,0.022,{"date":1053,"open":17,"high":302,"low":217,"close":1054,"change":1043,"percent_change":171,"volume":1055,"transactions":9,"vwap":1054},"2026-01-23",30.259,2400,{"date":1057,"open":553,"high":17,"low":553,"close":1058,"change":794,"percent_change":795,"volume":930,"transactions":9,"vwap":1058},"2026-01-22",30.268,{"date":1060,"open":567,"high":209,"low":710,"close":1061,"change":574,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-01-21",30.227,0.37,5900,{"date":1065,"open":632,"high":708,"low":749,"close":1066,"change":1067,"percent_change":1068,"volume":596,"transactions":9,"vwap":1066},"2026-01-20",30.117,-0.139,-0.46,{"date":1070,"open":549,"high":549,"low":723,"close":1071,"change":1072,"percent_change":378,"volume":930,"transactions":9,"vwap":1071},"2026-01-16",30.256,0.011,{"date":1074,"open":218,"high":730,"low":218,"close":730,"change":277,"percent_change":202,"volume":175,"transactions":9,"vwap":730},"2026-01-15",{"date":1076,"open":1077,"high":217,"low":1077,"close":217,"change":836,"percent_change":837,"volume":930,"transactions":9,"vwap":217},"2026-01-14",30.195,{"date":1079,"open":568,"high":568,"low":568,"close":568,"change":818,"percent_change":194,"volume":624,"transactions":9,"vwap":568},"2026-01-13",{"date":1081,"open":17,"high":200,"low":209,"close":1082,"change":270,"percent_change":270,"volume":612,"transactions":9,"vwap":1082},"2026-01-12",30.284,{"date":1084,"open":207,"high":200,"low":209,"close":1082,"change":953,"percent_change":954,"volume":1085,"transactions":9,"vwap":1082},"2026-01-09",9900,{"date":1087,"open":737,"high":209,"low":737,"close":738,"change":255,"percent_change":256,"volume":1088,"transactions":9,"vwap":738},"2026-01-08",19800,{"date":1090,"open":217,"high":544,"low":641,"close":641,"change":336,"percent_change":193,"volume":1091,"transactions":9,"vwap":641},"2026-01-07",13200,{"date":1093,"open":217,"high":217,"low":218,"close":218,"change":255,"percent_change":256,"volume":741,"transactions":9,"vwap":218},"2026-01-06",{"date":1095,"open":737,"high":217,"low":708,"close":715,"change":291,"percent_change":51,"volume":1096,"transactions":9,"vwap":715},"2026-01-05",6800,{"date":1098,"open":939,"high":969,"low":939,"close":969,"change":290,"percent_change":291,"volume":606,"transactions":9,"vwap":969},"2026-01-02",{"date":1100,"open":708,"high":708,"low":632,"close":939,"change":171,"percent_change":21,"volume":853,"transactions":9,"vwap":939},"2025-12-31",{"date":1102,"open":715,"high":737,"low":969,"close":708,"change":1103,"percent_change":290,"volume":1104,"transactions":9,"vwap":708},"2025-12-30",0.003,14000,{"date":1106,"open":632,"high":708,"low":632,"close":1107,"change":1108,"percent_change":290,"volume":680,"transactions":9,"vwap":1107},"2025-12-29",30.187,0.004,{"date":1110,"open":1111,"high":715,"low":939,"close":1112,"change":1113,"percent_change":763,"volume":1114,"transactions":9,"vwap":1112},"2025-12-26",30.178,30.183,0.018,4700,{"date":1116,"open":1117,"high":708,"low":1117,"close":994,"change":277,"percent_change":202,"volume":612,"transactions":9,"vwap":994},"2025-12-24",30.152,{"date":1119,"open":709,"high":632,"low":461,"close":632,"change":277,"percent_change":202,"volume":882,"transactions":9,"vwap":632},"2025-12-23",{"date":1121,"open":709,"high":710,"low":962,"close":938,"change":1122,"percent_change":758,"volume":1123,"transactions":9,"vwap":938},"2025-12-22",0.076,22400,{"date":1125,"open":1015,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":359,"volume":175,"transactions":9,"vwap":1128},"2025-12-19",30.065001,30.035,30.059,-0.154,{"date":1131,"open":715,"high":641,"low":715,"close":1132,"change":1133,"percent_change":1134,"volume":644,"transactions":9,"vwap":1132},"2025-12-18",30.213,-0.011,-0.04,{"date":1136,"open":567,"high":1137,"low":567,"close":1138,"change":1072,"percent_change":378,"volume":606,"transactions":9,"vwap":1138},"2025-12-17",30.225,30.224,{"date":1140,"open":641,"high":209,"low":969,"close":1132,"change":1103,"percent_change":290,"volume":1141,"transactions":9,"vwap":1132},"2025-12-16",7700,{"date":1143,"open":737,"high":553,"low":567,"close":737,"change":336,"percent_change":193,"volume":1144,"transactions":9,"vwap":737},"2025-12-15",21300,{"date":1146,"open":1147,"high":641,"low":1147,"close":641,"change":351,"percent_change":255,"volume":652,"transactions":9,"vwap":641},"2025-12-12",30.171,{"date":1149,"open":217,"high":217,"low":1150,"close":737,"change":1072,"percent_change":378,"volume":652,"transactions":9,"vwap":737},"2025-12-11",30.196,{"date":1152,"open":738,"high":738,"low":1153,"close":1153,"change":1154,"percent_change":291,"volume":620,"transactions":9,"vwap":1153},"2025-12-10",30.199,0.009,{"date":1156,"open":1157,"high":708,"low":567,"close":708,"change":351,"percent_change":255,"volume":672,"transactions":9,"vwap":708},"2025-12-09",30.184,{"date":1159,"open":737,"high":737,"low":733,"close":733,"change":270,"percent_change":270,"volume":819,"transactions":9,"vwap":733},"2025-12-08",{"date":1161,"open":632,"high":733,"low":632,"close":733,"change":290,"percent_change":291,"volume":620,"transactions":9,"vwap":733},"2025-12-05",{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":351,"percent_change":255,"volume":581,"transactions":9,"vwap":1164},"2025-12-04",30.175,{"date":1166,"open":710,"high":969,"low":710,"close":969,"change":290,"percent_change":291,"volume":596,"transactions":9,"vwap":969},"2025-12-03",{"date":1168,"open":708,"high":715,"low":939,"close":939,"change":1108,"percent_change":290,"volume":175,"transactions":9,"vwap":939},"2025-12-02",{"date":1170,"open":946,"high":1171,"low":1172,"close":1171,"change":1173,"percent_change":1174,"volume":1114,"transactions":9,"vwap":1171},"2025-12-01",30.156,30.111,-0.159,-0.52,{"date":1176,"open":262,"high":262,"low":308,"close":308,"change":290,"percent_change":291,"volume":644,"transactions":9,"vwap":308},"2025-11-28",{"date":1178,"open":17,"high":283,"low":544,"close":18,"change":277,"percent_change":202,"volume":652,"transactions":9,"vwap":18},"2025-11-26",{"date":1180,"open":346,"high":346,"low":200,"close":200,"change":277,"percent_change":202,"volume":581,"transactions":9,"vwap":200},"2025-11-25",{"date":1182,"open":1137,"high":326,"low":1137,"close":207,"change":255,"percent_change":256,"volume":759,"transactions":9,"vwap":207},"2025-11-24",{"date":1184,"open":715,"high":302,"low":715,"close":723,"change":297,"percent_change":166,"volume":1185,"transactions":9,"vwap":723},"2025-11-21",2200,{"date":1187,"open":218,"high":218,"low":218,"close":218,"change":193,"percent_change":194,"volume":587,"transactions":9,"vwap":218},"2025-11-20",{"date":1189,"open":1190,"high":1191,"low":715,"close":553,"change":1108,"percent_change":290,"volume":1192,"transactions":9,"vwap":553},"2025-11-19",30.202,30.253,5700,{"date":1194,"open":1137,"high":200,"low":1137,"close":1195,"change":336,"percent_change":193,"volume":1196,"transactions":9,"vwap":1195},"2025-11-18",30.236,5600,{"date":1198,"open":1199,"high":1199,"low":726,"close":726,"change":1200,"percent_change":247,"volume":175,"transactions":9,"vwap":726},"2025-11-17",30.262,-0.004,{"date":1202,"open":17,"high":17,"low":715,"close":730,"change":290,"percent_change":291,"volume":1203,"transactions":9,"vwap":730},"2025-11-14",13000,{"date":1205,"open":738,"high":738,"low":738,"close":738,"change":193,"percent_change":194,"volume":581,"transactions":9,"vwap":738},"2025-11-13",{"date":1207,"open":1208,"high":302,"low":1208,"close":723,"change":277,"percent_change":202,"volume":175,"transactions":9,"vwap":723},"2025-11-12",30.242,{"date":1210,"open":553,"high":553,"low":553,"close":553,"change":270,"percent_change":270,"volume":581,"transactions":9,"vwap":553},"2025-11-11",{"date":1212,"open":1213,"high":200,"low":553,"close":553,"change":255,"percent_change":256,"volume":1214,"transactions":9,"vwap":553},"2025-11-10",30.289,6400,{"date":1216,"open":708,"high":553,"low":1164,"close":218,"change":1217,"percent_change":256,"volume":727,"transactions":9,"vwap":218},"2025-11-07",0.021,{"date":1219,"open":737,"high":737,"low":733,"close":1153,"change":1220,"percent_change":611,"volume":541,"transactions":9,"vwap":1153},"2025-11-06",-0.051,{"date":1222,"open":553,"high":209,"low":567,"close":209,"change":971,"percent_change":580,"volume":175,"transactions":9,"vwap":209},"2025-11-05",{"date":1224,"open":1225,"high":1225,"low":567,"close":1226,"change":1227,"percent_change":595,"volume":727,"transactions":9,"vwap":1226},"2025-11-04",30.258,30.204,-0.036,{"date":1229,"open":641,"high":553,"low":567,"close":553,"change":462,"percent_change":463,"volume":696,"transactions":9,"vwap":553},"2025-11-03",{"date":1231,"open":364,"high":364,"low":254,"close":250,"change":686,"percent_change":580,"volume":914,"transactions":9,"vwap":250},"2025-10-31",{"date":1233,"open":263,"high":1234,"low":283,"close":283,"change":1235,"percent_change":837,"volume":882,"transactions":9,"vwap":283},"2025-10-30",30.377,-0.032,{"date":1237,"open":283,"high":1238,"low":283,"close":1238,"change":336,"percent_change":193,"volume":624,"transactions":9,"vwap":1238},"2025-10-29",30.362,{"date":1240,"open":283,"high":1241,"low":283,"close":1241,"change":836,"percent_change":837,"volume":606,"transactions":9,"vwap":1241},"2025-10-28",30.367,{"date":1243,"open":283,"high":276,"low":283,"close":276,"change":1244,"percent_change":638,"volume":606,"transactions":9,"vwap":276},"2025-10-27",0.051,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":378,"volume":624,"transactions":9,"vwap":1247},"2025-10-24",30.349,0.013,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":290,"percent_change":291,"volume":587,"transactions":9,"vwap":1252},"2025-10-23",30.322,30.336,{"date":1254,"open":200,"high":1255,"low":200,"close":1255,"change":535,"percent_change":536,"volume":882,"transactions":9,"vwap":1255},"2025-10-22",30.326,{"date":1257,"open":283,"high":244,"low":283,"close":578,"change":297,"percent_change":166,"volume":680,"transactions":9,"vwap":578},"2025-10-21",{"date":1259,"open":302,"high":1260,"low":302,"close":1260,"change":297,"percent_change":166,"volume":606,"transactions":9,"vwap":1260},"2025-10-20",30.316,{"date":1262,"open":209,"high":1050,"low":209,"close":1050,"change":291,"percent_change":51,"volume":672,"transactions":9,"vwap":1050},"2025-10-17",{"date":1264,"open":17,"high":200,"low":209,"close":1265,"change":594,"percent_change":595,"volume":1055,"transactions":9,"vwap":1265},"2025-10-16",30.251,{"date":1267,"open":302,"high":1268,"low":17,"close":1268,"change":291,"percent_change":51,"volume":175,"transactions":9,"vwap":1268},"2025-10-15",30.286,{"date":1270,"open":217,"high":1071,"low":217,"close":1071,"change":1043,"percent_change":171,"volume":612,"transactions":9,"vwap":1071},"2025-10-14",{"date":1272,"open":544,"high":1273,"low":544,"close":637,"change":378,"percent_change":379,"volume":819,"transactions":9,"vwap":637},"2025-10-13",30.267,{"date":1275,"open":302,"high":302,"low":1137,"close":1137,"change":1276,"percent_change":554,"volume":175,"transactions":9,"vwap":1137},"2025-10-10",-0.071,{"date":1278,"open":1279,"high":1280,"low":17,"close":1280,"change":1072,"percent_change":378,"volume":669,"transactions":9,"vwap":1280},"2025-10-09",30.271,30.296,{"date":1282,"open":302,"high":357,"low":302,"close":357,"change":290,"percent_change":291,"volume":175,"transactions":9,"vwap":357},"2025-10-08",{"date":1284,"open":544,"high":207,"low":1285,"close":207,"change":255,"percent_change":256,"volume":1286,"transactions":9,"vwap":207},"2025-10-07",30.234,14800,{"date":1288,"open":207,"high":1268,"low":209,"close":723,"change":818,"percent_change":194,"volume":1289,"transactions":9,"vwap":723},"2025-10-06",8300,{"date":1291,"open":544,"high":357,"low":1071,"close":627,"change":751,"percent_change":51,"volume":1114,"transactions":9,"vwap":627},"2025-10-03",{"date":1293,"open":207,"high":207,"low":553,"close":730,"change":270,"percent_change":270,"volume":1294,"transactions":9,"vwap":730},"2025-10-02",4200,{"date":1296,"open":218,"high":209,"low":1297,"close":730,"change":462,"percent_change":463,"volume":972,"transactions":9,"vwap":730},"2025-10-01",29.984,{"date":1299,"open":244,"high":389,"low":244,"close":235,"change":1154,"percent_change":291,"volume":1196,"transactions":9,"vwap":235},"2025-09-30",{"date":1301,"open":244,"high":276,"low":244,"close":394,"change":1302,"percent_change":291,"volume":1303,"transactions":9,"vwap":394},"2025-09-29",0.008,3700,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1113,"percent_change":763,"volume":581,"transactions":9,"vwap":1306},"2025-09-26",30.363,{"date":1308,"open":1309,"high":254,"low":1310,"close":504,"change":270,"percent_change":270,"volume":596,"transactions":9,"vwap":504},"2025-09-25",30.356,30.341,{"date":1312,"open":1313,"high":504,"low":1313,"close":504,"change":351,"percent_change":255,"volume":581,"transactions":9,"vwap":504},"2025-09-24",30.344,{"date":1315,"open":263,"high":244,"low":263,"close":263,"change":384,"percent_change":65,"volume":1316,"transactions":9,"vwap":263},"2025-09-23",2900,{"date":1318,"open":254,"high":254,"low":484,"close":484,"change":336,"percent_change":193,"volume":1028,"transactions":9,"vwap":484},"2025-09-22",{"date":1320,"open":254,"high":254,"low":254,"close":254,"change":277,"percent_change":202,"volume":620,"transactions":9,"vwap":254},"2025-09-19",{"date":1322,"open":263,"high":254,"low":263,"close":504,"change":351,"percent_change":255,"volume":775,"transactions":9,"vwap":504},"2025-09-18",{"date":1324,"open":283,"high":263,"low":283,"close":263,"change":351,"percent_change":255,"volume":546,"transactions":9,"vwap":263},"2025-09-17",{"date":1326,"open":1327,"high":526,"low":1327,"close":526,"change":270,"percent_change":270,"volume":546,"transactions":9,"vwap":526},"2025-09-16",30.332,{"date":1329,"open":526,"high":526,"low":526,"close":526,"change":270,"percent_change":270,"volume":587,"transactions":9,"vwap":526},"2025-09-15",{"date":1331,"open":283,"high":526,"low":283,"close":526,"change":774,"percent_change":115,"volume":587,"transactions":9,"vwap":526},"2025-09-12",{"date":1333,"open":302,"high":302,"low":553,"close":553,"change":964,"percent_change":901,"volume":914,"transactions":9,"vwap":553},"2025-09-11",{"date":1335,"open":326,"high":675,"low":326,"close":675,"change":1072,"percent_change":378,"volume":620,"transactions":9,"vwap":675},"2025-09-10",{"date":1337,"open":544,"high":289,"low":544,"close":534,"change":351,"percent_change":255,"volume":1338,"transactions":9,"vwap":534},"2025-09-09",49300,{"date":1340,"open":200,"high":200,"low":200,"close":200,"change":1341,"percent_change":763,"volume":624,"transactions":9,"vwap":200},"2025-09-08",0.019,{"date":1343,"open":1279,"high":1279,"low":1279,"close":1279,"change":679,"percent_change":255,"volume":624,"transactions":9,"vwap":1279},"2025-09-05",{"date":1345,"open":1054,"high":637,"low":1346,"close":637,"change":255,"percent_change":256,"volume":819,"transactions":9,"vwap":637},"2025-09-04",30.246,{"date":1348,"open":209,"high":209,"low":217,"close":730,"change":291,"percent_change":51,"volume":175,"transactions":9,"vwap":730},"2025-09-03",{"date":1350,"open":715,"high":641,"low":567,"close":641,"change":1351,"percent_change":1352,"volume":882,"transactions":9,"vwap":641},"2025-09-02",-0.212,-0.7,{"date":1354,"open":389,"high":1355,"low":389,"close":1355,"change":1356,"percent_change":378,"volume":819,"transactions":9,"vwap":1355},"2025-08-29",30.427,0.012,{"date":1358,"open":468,"high":468,"low":227,"close":227,"change":1359,"percent_change":247,"volume":644,"transactions":9,"vwap":227},"2025-08-28",-0.003,{"date":1361,"open":468,"high":468,"low":1362,"close":1362,"change":1113,"percent_change":763,"volume":644,"transactions":9,"vwap":1362},"2025-08-27",30.418,{"date":1364,"open":254,"high":276,"low":263,"close":276,"change":1365,"percent_change":379,"volume":1366,"transactions":9,"vwap":276},"2025-08-26",0.038,8200,{"date":1368,"open":254,"high":1238,"low":262,"close":1238,"change":1200,"percent_change":247,"volume":1369,"transactions":9,"vwap":1238},"2025-08-25",3900,{"date":1371,"open":253,"high":253,"low":1372,"close":1372,"change":763,"percent_change":559,"volume":652,"transactions":9,"vwap":1372},"2025-08-22",30.366,{"date":1374,"open":326,"high":346,"low":302,"close":675,"change":247,"percent_change":171,"volume":672,"transactions":9,"vwap":675},"2025-08-21",{"date":1376,"open":283,"high":283,"low":1260,"close":1260,"change":351,"percent_change":255,"volume":716,"transactions":9,"vwap":1260},"2025-08-20",{"date":1378,"open":244,"high":244,"low":326,"close":1379,"change":1380,"percent_change":1381,"volume":814,"transactions":9,"vwap":1379},"2025-08-19",30.311,-0.064,-0.21,{"date":1383,"open":254,"high":250,"low":254,"close":250,"change":297,"percent_change":166,"volume":587,"transactions":9,"vwap":250},"2025-08-18",{"date":1385,"open":1386,"high":1386,"low":263,"close":263,"change":1000,"percent_change":193,"volume":587,"transactions":9,"vwap":263},"2025-08-15",30.353,{"date":1388,"open":346,"high":1389,"low":200,"close":1389,"change":818,"percent_change":194,"volume":759,"transactions":9,"vwap":1389},"2025-08-14",30.346,{"date":1391,"open":262,"high":1241,"low":262,"close":1241,"change":1392,"percent_change":705,"volume":624,"transactions":9,"vwap":1241},"2025-08-13",0.066,{"date":1394,"open":544,"high":283,"low":544,"close":512,"change":378,"percent_change":379,"volume":1055,"transactions":9,"vwap":512},"2025-08-12",{"date":1396,"open":326,"high":326,"low":599,"close":599,"change":1397,"percent_change":247,"volume":734,"transactions":9,"vwap":599},"2025-08-11",-0.002,{"date":1399,"open":217,"high":200,"low":217,"close":568,"change":1400,"percent_change":795,"volume":546,"transactions":9,"vwap":568},"2025-08-08",0.042,{"date":1402,"open":17,"high":17,"low":708,"close":1403,"change":1404,"percent_change":21,"volume":652,"transactions":9,"vwap":1403},"2025-08-07",30.221,-0.029,{"date":1406,"open":553,"high":209,"low":217,"close":209,"change":297,"percent_change":166,"volume":606,"transactions":9,"vwap":209},"2025-08-06",{"date":1408,"open":1403,"high":217,"low":567,"close":641,"change":1409,"percent_change":65,"volume":1040,"transactions":9,"vwap":641},"2025-08-05",-0.016,{"date":1411,"open":209,"high":209,"low":708,"close":1412,"change":880,"percent_change":881,"volume":1369,"transactions":9,"vwap":1412},"2025-08-04",30.231,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":624,"transactions":9,"vwap":1415},"2025-08-01",30.126,-0.216,-0.71,{"date":1419,"open":254,"high":254,"low":1420,"close":1420,"change":1409,"percent_change":65,"volume":587,"transactions":9,"vwap":1420},"2025-07-31",30.342,{"date":1422,"open":226,"high":226,"low":283,"close":1423,"change":1200,"percent_change":247,"volume":775,"transactions":9,"vwap":1423},"2025-07-30",30.358,{"date":1425,"open":235,"high":235,"low":1238,"close":1238,"change":1404,"percent_change":21,"volume":587,"transactions":9,"vwap":1238},"2025-07-29",{"date":1427,"open":276,"high":276,"low":235,"close":1428,"change":1302,"percent_change":291,"volume":914,"transactions":9,"vwap":1428},"2025-07-28",30.391,{"date":1430,"open":235,"high":269,"low":244,"close":1431,"change":604,"percent_change":605,"volume":596,"transactions":9,"vwap":1431},"2025-07-25",30.383,{"date":1433,"open":254,"high":1434,"low":283,"close":1309,"change":1248,"percent_change":378,"volume":647,"transactions":9,"vwap":1309},"2025-07-24",30.373,{"date":1436,"open":283,"high":1437,"low":283,"close":1437,"change":1438,"percent_change":166,"volume":587,"transactions":9,"vwap":1437},"2025-07-23",30.343,0.037,{"date":1440,"open":1279,"high":675,"low":1279,"close":675,"change":270,"percent_change":270,"volume":541,"transactions":9,"vwap":675},"2025-07-22",{"date":1442,"open":289,"high":283,"low":18,"close":675,"change":319,"percent_change":320,"volume":546,"transactions":9,"vwap":675},"2025-07-21",{"date":1444,"open":289,"high":289,"low":1050,"close":1050,"change":1072,"percent_change":378,"volume":1185,"transactions":9,"vwap":1050},"2025-07-18",{"date":1446,"open":326,"high":326,"low":217,"close":17,"change":1447,"percent_change":320,"volume":979,"transactions":9,"vwap":17},"2025-07-17",0.024,{"date":1449,"open":726,"high":209,"low":218,"close":1346,"change":971,"percent_change":580,"volume":775,"transactions":9,"vwap":1346},"2025-07-16",{"date":1451,"open":302,"high":302,"low":715,"close":715,"change":65,"percent_change":611,"volume":596,"transactions":9,"vwap":715},"2025-07-15",{"date":1453,"open":544,"high":200,"low":209,"close":209,"change":1000,"percent_change":193,"volume":1028,"transactions":9,"vwap":209},"2025-07-14",{"date":1455,"open":17,"high":326,"low":209,"close":1071,"change":1200,"percent_change":247,"volume":783,"transactions":9,"vwap":1071},"2025-07-11",{"date":1457,"open":17,"high":326,"low":544,"close":544,"change":277,"percent_change":202,"volume":1458,"transactions":9,"vwap":544},"2025-07-10",14200,{"date":1460,"open":544,"high":302,"low":738,"close":730,"change":297,"percent_change":166,"volume":1294,"transactions":9,"vwap":730},"2025-07-09",{"date":1462,"open":1265,"high":544,"low":567,"close":737,"change":255,"percent_change":256,"volume":550,"transactions":9,"vwap":737},"2025-07-08",{"date":1464,"open":302,"high":302,"low":632,"close":708,"change":171,"percent_change":21,"volume":1214,"transactions":9,"vwap":708},"2025-07-07",{"date":1466,"open":896,"high":730,"low":896,"close":218,"change":291,"percent_change":51,"volume":1028,"transactions":9,"vwap":218},"2025-07-03",{"date":1468,"open":737,"high":737,"low":710,"close":708,"change":1051,"percent_change":256,"volume":819,"transactions":9,"vwap":708},"2025-07-02",{"date":1470,"open":710,"high":951,"low":709,"close":951,"change":611,"percent_change":1471,"volume":644,"transactions":9,"vwap":951},"2025-07-01",-0.56,{"date":1473,"open":772,"high":1474,"low":772,"close":1474,"change":277,"percent_change":202,"volume":775,"transactions":9,"vwap":1474},"2025-06-30",30.338,{"date":1476,"open":283,"high":263,"low":17,"close":1477,"change":1047,"percent_change":320,"volume":691,"transactions":9,"vwap":1477},"2025-06-27",30.323,{"date":1479,"open":289,"high":283,"low":534,"close":326,"change":202,"percent_change":638,"volume":550,"transactions":9,"vwap":326},"2025-06-26",{"date":1481,"open":217,"high":544,"low":217,"close":209,"change":290,"percent_change":291,"volume":882,"transactions":9,"vwap":209},"2025-06-25",{"date":1483,"open":715,"high":209,"low":715,"close":553,"change":774,"percent_change":629,"volume":581,"transactions":9,"vwap":553},"2025-06-24",{"date":1485,"open":1172,"high":754,"low":1010,"close":754,"change":1486,"percent_change":545,"volume":620,"transactions":9,"vwap":754},"2025-06-23",0.069,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":65,"volume":1185,"transactions":9,"vwap":1490},"2025-06-20",30.169,30.076,-0.014,{"date":1493,"open":461,"high":709,"low":1015,"close":962,"change":1494,"percent_change":605,"volume":819,"transactions":9,"vwap":962},"2025-06-18",0.026,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":964,"percent_change":901,"volume":624,"transactions":9,"vwap":1497},"2025-06-17",30.063999,{"date":1499,"open":1500,"high":969,"low":968,"close":709,"change":1501,"percent_change":881,"volume":680,"transactions":9,"vwap":709},"2025-06-16",30.132,0.104,{"date":1503,"open":1504,"high":461,"low":986,"close":986,"change":1505,"percent_change":1506,"volume":1004,"transactions":9,"vwap":986},"2025-06-13",30.066999,-0.099,-0.33,{"date":1508,"open":922,"high":710,"low":922,"close":968,"change":319,"percent_change":320,"volume":1303,"transactions":9,"vwap":968},"2025-06-12",{"date":1510,"open":969,"high":567,"low":749,"close":749,"change":789,"percent_change":586,"volume":1511,"transactions":9,"vwap":749},"2025-06-11",3100,{"date":1513,"open":710,"high":939,"low":1514,"close":1022,"change":1515,"percent_change":51,"volume":1316,"transactions":9,"vwap":1022},"2025-06-10",30.08,0.029,{"date":1517,"open":461,"high":632,"low":890,"close":962,"change":290,"percent_change":291,"volume":1518,"transactions":9,"vwap":962},"2025-06-09",123900,{"date":1520,"open":1022,"high":709,"low":1521,"close":1514,"change":605,"percent_change":1522,"volume":1303,"transactions":9,"vwap":1514},"2025-06-06",30.075001,0.3,{"date":1524,"open":1525,"high":987,"low":1526,"close":766,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":766},"2025-06-05",30.025,29.97,{"date":1528,"open":987,"high":987,"low":1525,"close":1525,"change":290,"percent_change":291,"volume":701,"transactions":9,"vwap":1525},"2025-06-04",{"date":1530,"open":1531,"high":976,"low":1531,"close":1532,"change":579,"percent_change":580,"volume":701,"transactions":9,"vwap":1532},"2025-06-03",29.995,30.014999,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1174,"volume":873,"transactions":9,"vwap":1537},"2025-06-02",29.999,29.96,29.971,-0.158,{"date":1540,"open":710,"high":710,"low":962,"close":1541,"change":1542,"percent_change":166,"volume":701,"transactions":9,"vwap":1541},"2025-05-30",30.129,0.036,{"date":1544,"open":709,"high":709,"low":976,"close":1545,"change":1007,"percent_change":605,"volume":701,"transactions":9,"vwap":1545},"2025-05-29",30.093,{"date":1547,"open":976,"high":1010,"low":922,"close":1126,"change":1548,"percent_change":536,"volume":914,"transactions":9,"vwap":1126},"2025-05-28",-0.023,{"date":1550,"open":1015,"high":1010,"low":1015,"close":1551,"change":211,"percent_change":1552,"volume":814,"transactions":9,"vwap":1551},"2025-05-27",30.087999,0.6,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":919,"percent_change":554,"volume":606,"transactions":9,"vwap":1556},"2025-05-23",29.945,29.908,{"date":1558,"open":767,"high":933,"low":917,"close":1559,"change":1560,"percent_change":1561,"volume":814,"transactions":9,"vwap":1559},"2025-05-22",29.977,-0.323,-1.07,{"date":1563,"open":749,"high":326,"low":1564,"close":326,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":326},"2025-05-21",29.66,0.205,0.68,4100,{"date":1569,"open":975,"high":461,"low":976,"close":1570,"change":1571,"percent_change":1134,"volume":647,"transactions":9,"vwap":1570},"2025-05-20",30.094999,-0.013,{"date":1573,"open":1574,"high":1575,"low":975,"close":1575,"change":1397,"percent_change":247,"volume":1576,"transactions":9,"vwap":1575},"2025-05-19",30.087,30.108,32900,{"date":1578,"open":962,"high":710,"low":975,"close":1010,"change":794,"percent_change":795,"volume":1579,"transactions":9,"vwap":1010},"2025-05-16",7800,{"date":1581,"open":1514,"high":1514,"low":975,"close":1582,"change":1447,"percent_change":320,"volume":620,"transactions":9,"vwap":1582},"2025-05-15",30.069,{"date":1584,"open":922,"high":1514,"low":922,"close":762,"change":270,"percent_change":270,"volume":882,"transactions":9,"vwap":762},"2025-05-14",{"date":1586,"open":922,"high":1514,"low":767,"close":762,"change":1486,"percent_change":545,"volume":1203,"transactions":9,"vwap":762},"2025-05-13",{"date":1588,"open":905,"high":766,"low":905,"close":1589,"change":1522,"percent_change":1590,"volume":175,"transactions":9,"vwap":1589},"2025-05-12",29.976,1.01,{"date":1592,"open":827,"high":832,"low":787,"close":1593,"change":319,"percent_change":320,"volume":930,"transactions":9,"vwap":1593},"2025-05-09",29.676,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1122,"percent_change":925,"volume":1598,"transactions":9,"vwap":1597},"2025-05-08",29.76,29.651,6100,{"date":1600,"open":1601,"high":1602,"low":849,"close":1602,"change":1494,"percent_change":605,"volume":612,"transactions":9,"vwap":1602},"2025-05-07",29.54,29.575,{"date":1604,"open":1605,"high":798,"low":1606,"close":1607,"change":964,"percent_change":901,"volume":1303,"transactions":9,"vwap":1607},"2025-05-06",29.6,29.5,29.549,{"date":1609,"open":786,"high":1564,"low":786,"close":1610,"change":1611,"percent_change":1612,"volume":652,"transactions":9,"vwap":1610},"2025-05-05",29.615,-0.046,-0.16,{"date":1614,"open":857,"high":811,"low":857,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-05-02",29.661,0.129,0.44,33000,{"date":1620,"open":1621,"high":841,"low":849,"close":1622,"change":536,"percent_change":1018,"volume":1028,"transactions":9,"vwap":1622},"2025-05-01",29.544,29.532,{"date":1624,"open":822,"high":1625,"low":822,"close":1625,"change":1626,"percent_change":586,"volume":819,"transactions":9,"vwap":1625},"2025-04-30",29.612,-0.018,{"date":1628,"open":786,"high":804,"low":786,"close":792,"change":1217,"percent_change":256,"volume":783,"transactions":9,"vwap":792},"2025-04-29",{"date":180,"open":800,"high":1630,"low":805,"close":1630,"change":591,"percent_change":379,"volume":882,"transactions":9,"vwap":1630},29.609]