[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XIJN":3,"homepage-market-summary":29,"stock-historical-XIJN":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XIJN","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 - June","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.7172,2.0652,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":19,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},30.7449,30.74,30.775,30.73,-0.0301,-0.1,2258,31.14,30.431,11800.508513832669,44.3,576,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},31.18,9978,3641927.636972,0.38,"2025-04-28",[184,187,196,205,212,222,231,241,250,256,264,274,283,290,297,305,310,317,324,329,336,343,351,359,366,374,379,387,395,404,411,417,422,428,434,440,447,453,458,463,467,472,477,482,487,492,499,506,516,522,529,537,547,555,565,574,579,588,595,601,609,614,619,626,629,632,637,641,647,653,657,663,669,674,678,684,692,698,704,707,711,713,717,720,724,728,730,734,737,741,744,748,750,753,757,761,765,769,773,778,781,784,787,791,794,799,802,807,809,813,816,819,824,827,831,834,837,840,843,846,849,852,857,859,861,864,868,871,876,881,884,887,892,898,902,905,910,913,917,921,926,930,934,937,940,943,948,953,957,963,969,976,979,982,985,988,991,993,997,1001,1004,1007,1011,1016,1019,1025,1030,1034,1038,1042,1045,1049,1052,1058,1062,1067,1070,1073,1077,1082,1087,1091,1094,1097,1101,1103,1105,1107,1110,1113,1117,1119,1122,1125,1131,1133,1139,1141,1144,1148,1152,1157,1160,1164,1169,1173,1177,1182,1188,1193,1195,1198,1202,1206,1210,1217,1219,1221,1223,1227,1230,1236,1239,1242,1246,1249,1252,1256,1259,1264,1266,1269,1274,1277,1281,1286,1293,1299,1303,1309,1314,1318,1320,1323,1330,1332,1335,1338,1340,1345,1350,1353,1356,1360,1364,1366,1368,1371,1376,1380,1383,1385,1389,1392,1395,1399,1403,1406,1410,1412,1415,1417,1420,1423,1426,1430,1435,1439,1443,1447,1451,1455,1457,1459,1465,1470,1475,1477,1479,1482,1487,1492,1496,1500,1502,1506,1508,1511,1514,1518,1521,1524,1528,1532,1534,1536,1539,1542,1546,1550,1552,1555,1559,1561,1565,1568,1570,1573,1577,1580,1582,1586,1589,1591,1595,1599,1604,1608,1613,1616,1618,1620,1622,1625,1627,1629,1631,1634,1638,1641,1643,1646,1648,1650,1652,1654,1656,1658,1660,1662,1664,1666,1668,1670,1673,1675,1677,1679,1681,1685,1687,1689,1694,1698,1700],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},25,30.7533,{"date":188,"open":189,"high":190,"low":191,"close":19,"change":192,"percent_change":172,"volume":193,"transactions":194,"vwap":195},"2026-10-07",30.77,30.8,30.75,-0.01,6383.8576,32,30.766,{"date":197,"open":198,"high":199,"low":191,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",30.751,30.785,0.035,0.11,3520.7978,38,30.7507,{"date":206,"open":190,"high":190,"low":207,"close":191,"change":208,"percent_change":52,"volume":209,"transactions":210,"vwap":211},"2026-10-05",30.745,0.03,260.7978,21,30.7625,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",30.735,30.6805,30.72,0.04,0.13,54044.486853,40,30.7005,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":194,"vwap":230},"2026-10-01",30.67,30.68,30.64,-0.1698,-0.55,3073.4359,30.6517,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":208,"volume":238,"transactions":239,"vwap":240},"2026-09-30",30.88,30.9,30.82,30.8498,0.0098,20324.426988,77,30.8479,{"date":242,"open":243,"high":244,"low":190,"close":245,"change":246,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",30.845,30.87,30.84,0,4943.4359,45,30.8195,{"date":251,"open":252,"high":233,"low":190,"close":245,"change":172,"percent_change":22,"volume":253,"transactions":254,"vwap":255},"2026-09-28",30.855,2274.4359,31,30.8436,{"date":257,"open":258,"high":244,"low":190,"close":244,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",30.81,0.045,0.15,6587.4359,43,30.8348,{"date":265,"open":266,"high":267,"low":189,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",30.7905,30.8599,30.825,-0.005,-0.02,18503.4359,73,30.7916,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":270,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",30.85,30.79,30.83,-0.06,9693.4359,33,30.7958,{"date":284,"open":235,"high":244,"low":258,"close":276,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",0.02,0.06,6368.403533,54,30.828,{"date":291,"open":190,"high":292,"low":190,"close":278,"change":293,"percent_change":294,"volume":295,"transactions":248,"vwap":296},"2026-09-21",30.86,0.065,0.21,3067.4359,30.8354,{"date":298,"open":277,"high":277,"low":20,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",30.765,-0.025,-0.08,2359.4359,29,30.7576,{"date":306,"open":277,"high":277,"low":307,"close":277,"change":52,"percent_change":72,"volume":308,"transactions":203,"vwap":309},"2026-09-17",30.755,3557.4359,30.7857,{"date":311,"open":189,"high":189,"low":312,"close":313,"change":172,"percent_change":22,"volume":314,"transactions":315,"vwap":316},"2026-09-16",30.65,30.69,5310.4359,61,30.6881,{"date":318,"open":319,"high":319,"low":320,"close":216,"change":300,"percent_change":301,"volume":321,"transactions":322,"vwap":323},"2026-09-15",30.76,30.6893,14670.4359,66,30.7383,{"date":325,"open":216,"high":189,"low":326,"close":207,"change":269,"percent_change":270,"volume":327,"transactions":254,"vwap":328},"2026-09-14",30.7104,6836.4359,30.7414,{"date":330,"open":319,"high":331,"low":191,"close":191,"change":332,"percent_change":333,"volume":334,"transactions":210,"vwap":335},"2026-09-11",30.78,0.055,0.18,612.4359,30.7592,{"date":337,"open":225,"high":18,"low":225,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":185,"vwap":342},"2026-09-10",30.695,-0.055,-0.18,1124.4359,30.7214,{"date":344,"open":299,"high":277,"low":345,"close":191,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",30.7242,-0.0291,-0.09,1509.728432,34,30.7603,{"date":352,"open":292,"high":292,"low":304,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",30.7791,-0.0359,-0.12,3799.4359,27,30.8009,{"date":360,"open":277,"high":276,"low":277,"close":361,"change":362,"percent_change":285,"volume":363,"transactions":364,"vwap":365},"2026-09-04",30.815,0.005,11348.56617,35,30.8386,{"date":367,"open":258,"high":368,"low":369,"close":258,"change":286,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",30.8144,30.795,0.2,1165.4359,28,30.808,{"date":375,"open":191,"high":319,"low":207,"close":191,"change":259,"percent_change":260,"volume":376,"transactions":377,"vwap":378},"2026-09-02",1484.438398,39,30.7411,{"date":380,"open":20,"high":18,"low":225,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",30.705,-0.1922,-0.62,4025.8137,22,30.7011,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":285,"volume":392,"transactions":393,"vwap":394},"2026-08-31",30.91,30.8972,0.0072,209.8137,17,30.8982,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":269,"percent_change":270,"volume":401,"transactions":402,"vwap":403},"2026-08-28",30.915,30.94,30.885,30.89,4567.8137,36,30.9112,{"date":405,"open":389,"high":406,"low":407,"close":408,"change":200,"percent_change":201,"volume":409,"transactions":349,"vwap":410},"2026-08-27",30.9127,30.8617,30.895,1963.8137,30.8895,{"date":412,"open":244,"high":244,"low":252,"close":292,"change":413,"percent_change":414,"volume":415,"transactions":210,"vwap":416},"2026-08-26",0.025,0.08,677.8137,30.8638,{"date":418,"open":243,"high":244,"low":258,"close":419,"change":269,"percent_change":270,"volume":420,"transactions":303,"vwap":421},"2026-08-25",30.835,4312.8137,30.8475,{"date":423,"open":244,"high":244,"low":190,"close":245,"change":424,"percent_change":172,"volume":425,"transactions":426,"vwap":427},"2026-08-24",-0.0079,3087.7337,37,30.8344,{"date":429,"open":292,"high":292,"low":245,"close":240,"change":430,"percent_change":201,"volume":431,"transactions":432,"vwap":433},"2026-08-21",0.0327,3159.7337,26,30.8427,{"date":435,"open":278,"high":252,"low":190,"close":436,"change":437,"percent_change":301,"volume":438,"transactions":281,"vwap":439},"2026-08-20",30.8152,-0.0248,1972.726897,30.8269,{"date":441,"open":190,"high":292,"low":442,"close":245,"change":443,"percent_change":52,"volume":444,"transactions":445,"vwap":446},"2026-08-19",30.791,0.0302,7048.27704,67,30.8292,{"date":448,"open":245,"high":245,"low":189,"close":449,"change":450,"percent_change":301,"volume":451,"transactions":51,"vwap":452},"2026-08-18",30.8098,-0.0252,2696.2831,30.7911,{"date":454,"open":244,"high":244,"low":258,"close":419,"change":455,"percent_change":66,"volume":456,"transactions":364,"vwap":457},"2026-08-17",-0.015,5759.868457,30.831,{"date":459,"open":233,"high":233,"low":460,"close":276,"change":461,"percent_change":208,"volume":462,"transactions":203,"vwap":421},"2026-08-14",30.8185,0.01,3948.6141,{"date":464,"open":244,"high":244,"low":245,"close":245,"change":362,"percent_change":285,"volume":465,"transactions":402,"vwap":466},"2026-08-13",1678.5321,30.8501,{"date":468,"open":245,"high":276,"low":235,"close":419,"change":413,"percent_change":414,"volume":469,"transactions":470,"vwap":471},"2026-08-12",8235.2831,46,30.8346,{"date":473,"open":361,"high":235,"low":190,"close":258,"change":246,"percent_change":246,"volume":474,"transactions":475,"vwap":476},"2026-08-11",5908.2831,69,30.8095,{"date":478,"open":235,"high":245,"low":190,"close":258,"change":362,"percent_change":285,"volume":479,"transactions":480,"vwap":481},"2026-08-10",7005.2831,48,30.8202,{"date":483,"open":190,"high":484,"low":190,"close":484,"change":208,"percent_change":52,"volume":485,"transactions":486,"vwap":190},"2026-08-07",30.805,4006.2831,30,{"date":488,"open":331,"high":331,"low":189,"close":19,"change":489,"percent_change":270,"volume":490,"transactions":194,"vwap":491},"2026-08-06",-0.0066,2043.394504,30.7737,{"date":493,"open":190,"high":190,"low":494,"close":495,"change":496,"percent_change":285,"volume":497,"transactions":377,"vwap":498},"2026-08-05",30.7701,30.7816,0.0066,8858.1361,30.7877,{"date":500,"open":191,"high":331,"low":191,"close":19,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-04",0.075,0.24,6065.2831,62,30.773,{"date":507,"open":338,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-03",30.71,30.6826,30.7,-0.1093,-0.35,4643.2831,42,30.7024,{"date":517,"open":216,"high":518,"low":216,"close":518,"change":519,"percent_change":370,"volume":520,"transactions":470,"vwap":521},"2026-07-31",30.8093,0.063,5824.2831,30.7578,{"date":523,"open":508,"high":524,"low":510,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":185,"vwap":528},"2026-07-30",30.7463,0.1311,0.43,2216.3151,30.7026,{"date":530,"open":313,"high":508,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-29",30.6152,-0.0932,-0.3,4712.2831,55,30.6537,{"date":538,"open":225,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-28",30.7199,30.66,30.7084,0.0435,0.14,3467.2831,41,30.6882,{"date":548,"open":549,"high":550,"low":549,"close":550,"change":551,"percent_change":333,"volume":552,"transactions":553,"vwap":554},"2026-07-27",30.615,30.6649,0.0546,1287.2831,24,30.6368,{"date":556,"open":312,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-24",30.6778,30.61,30.6103,0.0269,0.09,4645.2831,53,30.642,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":402,"vwap":573},"2026-07-23",30.63,30.57,30.5834,-0.0966,-0.31,4372.2831,30.5965,{"date":575,"open":508,"high":508,"low":540,"close":225,"change":576,"percent_change":66,"volume":577,"transactions":357,"vwap":578},"2026-07-22",-0.0149,808.2831,30.6926,{"date":580,"open":581,"high":216,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-21",30.675,30.6949,0.0499,0.16,18583.2831,63,30.702,{"date":589,"open":590,"high":590,"low":226,"close":591,"change":246,"percent_change":246,"volume":592,"transactions":593,"vwap":594},"2026-07-20",30.655,30.645,953.2831,23,30.6536,{"date":596,"open":225,"high":225,"low":226,"close":591,"change":597,"percent_change":598,"volume":599,"transactions":203,"vwap":600},"2026-07-17",-0.0449,-0.15,3349.2831,30.6577,{"date":602,"open":216,"high":216,"low":225,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-16",30.6899,-0.0351,-0.11,1031.2831,18,30.7066,{"date":610,"open":313,"high":611,"low":313,"close":611,"change":208,"percent_change":52,"volume":612,"transactions":203,"vwap":613},"2026-07-15",30.725,4595.2831,30.7032,{"date":615,"open":225,"high":216,"low":225,"close":338,"change":332,"percent_change":333,"volume":616,"transactions":617,"vwap":618},"2026-07-14",5772.2831,56,30.6984,{"date":620,"open":338,"high":621,"low":622,"close":226,"change":279,"percent_change":623,"volume":624,"transactions":357,"vwap":625},"2026-07-13",30.7099,30.6324,-0.2,1252.2831,30.6683,{"date":627,"open":510,"high":20,"low":224,"close":510,"change":413,"percent_change":414,"volume":628,"transactions":9,"vwap":510},"2026-07-10",4200,{"date":630,"open":225,"high":510,"low":312,"close":581,"change":217,"percent_change":218,"volume":631,"transactions":9,"vwap":581},"2026-07-09",3600,{"date":633,"open":558,"high":312,"low":634,"close":635,"change":269,"percent_change":270,"volume":636,"transactions":9,"vwap":635},"2026-07-08",30.58,30.635,3900,{"date":638,"open":510,"high":510,"low":639,"close":226,"change":300,"percent_change":301,"volume":640,"transactions":9,"vwap":226},"2026-07-07",30.62,6200,{"date":642,"open":225,"high":225,"low":567,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-06",30.665,0.057,0.19,10600,{"date":648,"open":634,"high":567,"low":649,"close":650,"change":651,"percent_change":22,"volume":652,"transactions":9,"vwap":650},"2026-07-02",30.55,30.608,-0.032,9200,{"date":654,"open":567,"high":540,"low":655,"close":226,"change":413,"percent_change":414,"volume":656,"transactions":9,"vwap":226},"2026-07-01",30.59,10800,{"date":658,"open":659,"high":660,"low":659,"close":549,"change":661,"percent_change":584,"volume":662,"transactions":9,"vwap":549},"2026-06-30",30.56,30.629,0.05,3800,{"date":664,"open":649,"high":655,"low":665,"close":666,"change":667,"percent_change":116,"volume":668,"transactions":9,"vwap":666},"2026-06-29",30.53,30.565,0.095,5000,{"date":670,"open":671,"high":665,"low":672,"close":672,"change":246,"percent_change":246,"volume":673,"transactions":9,"vwap":672},"2026-06-26",30.5,30.47,13200,{"date":675,"open":665,"high":665,"low":25,"close":672,"change":285,"percent_change":676,"volume":677,"transactions":9,"vwap":672},"2026-06-25",0.07,4000,{"date":679,"open":671,"high":680,"low":681,"close":682,"change":269,"percent_change":270,"volume":683,"transactions":9,"vwap":682},"2026-06-24",30.54,30.435,30.45,4800,{"date":685,"open":682,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-23",30.496,30.44,30.455,-0.065,-0.21,8600,{"date":693,"open":649,"high":694,"low":695,"close":696,"change":172,"percent_change":22,"volume":697,"transactions":9,"vwap":696},"2026-06-22",30.567,30.49,30.52,24400,{"date":699,"open":659,"high":700,"low":695,"close":649,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":649},"2026-06-18",30.6,-0.175,-0.57,130900,{"date":705,"open":189,"high":189,"low":313,"close":611,"change":246,"percent_change":246,"volume":706,"transactions":9,"vwap":611},"2026-06-17",1600,{"date":708,"open":611,"high":191,"low":709,"close":611,"change":362,"percent_change":285,"volume":710,"transactions":9,"vwap":611},"2026-06-16",30.689,2400,{"date":712,"open":216,"high":191,"low":216,"close":216,"change":217,"percent_change":218,"volume":710,"transactions":9,"vwap":216},"2026-06-15",{"date":714,"open":18,"high":715,"low":225,"close":225,"change":172,"percent_change":22,"volume":716,"transactions":9,"vwap":225},"2026-06-12",30.742,700,{"date":718,"open":508,"high":191,"low":508,"close":508,"change":461,"percent_change":208,"volume":719,"transactions":9,"vwap":508},"2026-06-11",2900,{"date":721,"open":225,"high":18,"low":722,"close":510,"change":246,"percent_change":246,"volume":723,"transactions":9,"vwap":510},"2026-06-10",30.677,4400,{"date":725,"open":381,"high":726,"low":510,"close":510,"change":246,"percent_change":246,"volume":727,"transactions":9,"vwap":510},"2026-06-09",30.723,1200,{"date":729,"open":510,"high":510,"low":540,"close":510,"change":455,"percent_change":66,"volume":719,"transactions":9,"vwap":510},"2026-06-08",{"date":731,"open":510,"high":732,"low":722,"close":732,"change":413,"percent_change":414,"volume":733,"transactions":9,"vwap":732},"2026-06-05",30.715,500,{"date":735,"open":313,"high":20,"low":312,"close":313,"change":246,"percent_change":246,"volume":736,"transactions":9,"vwap":313},"2026-06-04",9700,{"date":738,"open":313,"high":216,"low":739,"close":313,"change":362,"percent_change":285,"volume":740,"transactions":9,"vwap":313},"2026-06-03",30.682,2200,{"date":742,"open":20,"high":20,"low":226,"close":743,"change":362,"percent_change":285,"volume":628,"transactions":9,"vwap":743},"2026-06-02",30.685,{"date":745,"open":216,"high":216,"low":225,"close":225,"change":340,"percent_change":746,"volume":747,"transactions":9,"vwap":225},"2026-06-01",-0.58,1900,{"date":749,"open":292,"high":292,"low":235,"close":292,"change":461,"percent_change":208,"volume":719,"transactions":9,"vwap":292},"2026-05-29",{"date":751,"open":258,"high":233,"low":258,"close":276,"change":362,"percent_change":285,"volume":752,"transactions":9,"vwap":276},"2026-05-28",4600,{"date":754,"open":190,"high":755,"low":190,"close":243,"change":362,"percent_change":285,"volume":756,"transactions":9,"vwap":243},"2026-05-27",30.875,5200,{"date":758,"open":278,"high":759,"low":190,"close":245,"change":246,"percent_change":246,"volume":760,"transactions":9,"vwap":245},"2026-05-26",30.873,9100,{"date":762,"open":190,"high":292,"low":190,"close":245,"change":763,"percent_change":661,"volume":764,"transactions":9,"vwap":245},"2026-05-22",0.015,2600,{"date":766,"open":276,"high":244,"low":767,"close":268,"change":246,"percent_change":246,"volume":768,"transactions":9,"vwap":268},"2026-05-21",30.794,1400,{"date":770,"open":268,"high":771,"low":772,"close":268,"change":362,"percent_change":285,"volume":747,"transactions":9,"vwap":268},"2026-05-20",30.862,30.788,{"date":774,"open":775,"high":776,"low":235,"close":235,"change":362,"percent_change":285,"volume":777,"transactions":9,"vwap":235},"2026-05-19",30.822,30.833,2100,{"date":779,"open":258,"high":245,"low":780,"close":361,"change":362,"percent_change":285,"volume":723,"transactions":9,"vwap":361},"2026-05-18",30.771,{"date":782,"open":258,"high":258,"low":331,"close":258,"change":461,"percent_change":208,"volume":783,"transactions":9,"vwap":258},"2026-05-15",3400,{"date":785,"open":319,"high":190,"low":319,"close":190,"change":246,"percent_change":246,"volume":786,"transactions":9,"vwap":190},"2026-05-14",3000,{"date":788,"open":258,"high":789,"low":190,"close":190,"change":461,"percent_change":208,"volume":790,"transactions":9,"vwap":190},"2026-05-13",30.839,2300,{"date":792,"open":198,"high":235,"low":198,"close":277,"change":217,"percent_change":218,"volume":793,"transactions":9,"vwap":277},"2026-05-12",43900,{"date":795,"open":277,"high":278,"low":191,"close":191,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":191},"2026-05-11",-0.04,-0.13,22600,{"date":800,"open":319,"high":289,"low":319,"close":277,"change":461,"percent_change":208,"volume":801,"transactions":9,"vwap":277},"2026-05-08",11200,{"date":803,"open":804,"high":805,"low":18,"close":331,"change":362,"percent_change":285,"volume":806,"transactions":9,"vwap":331},"2026-05-07",30.784,30.803,11000,{"date":808,"open":20,"high":19,"low":20,"close":19,"change":362,"percent_change":285,"volume":764,"transactions":9,"vwap":19},"2026-05-06",{"date":810,"open":189,"high":811,"low":20,"close":189,"change":461,"percent_change":208,"volume":812,"transactions":9,"vwap":189},"2026-05-05",30.804,10000,{"date":814,"open":216,"high":190,"low":216,"close":319,"change":246,"percent_change":246,"volume":815,"transactions":9,"vwap":319},"2026-05-04",14400,{"date":817,"open":319,"high":331,"low":20,"close":319,"change":818,"percent_change":228,"volume":636,"transactions":9,"vwap":319},"2026-05-01",-0.17,{"date":820,"open":244,"high":821,"low":244,"close":822,"change":461,"percent_change":208,"volume":823,"transactions":9,"vwap":822},"2026-04-30",30.97,30.93,5300,{"date":825,"open":233,"high":398,"low":233,"close":826,"change":246,"percent_change":246,"volume":628,"transactions":9,"vwap":826},"2026-04-29",30.92,{"date":828,"open":400,"high":829,"low":233,"close":826,"change":461,"percent_change":208,"volume":830,"transactions":9,"vwap":826},"2026-04-28",30.96,2700,{"date":832,"open":389,"high":833,"low":244,"close":389,"change":362,"percent_change":285,"volume":677,"transactions":9,"vwap":389},"2026-04-27",30.911,{"date":835,"open":234,"high":389,"low":244,"close":836,"change":285,"percent_change":286,"volume":631,"transactions":9,"vwap":836},"2026-04-24",30.905,{"date":838,"open":400,"high":400,"low":233,"close":399,"change":246,"percent_change":246,"volume":839,"transactions":9,"vwap":399},"2026-04-23",6100,{"date":841,"open":399,"high":399,"low":245,"close":399,"change":461,"percent_change":208,"volume":842,"transactions":9,"vwap":399},"2026-04-22",5400,{"date":844,"open":276,"high":389,"low":845,"close":755,"change":269,"percent_change":270,"volume":683,"transactions":9,"vwap":755},"2026-04-21",30.841,{"date":847,"open":233,"high":848,"low":245,"close":233,"change":362,"percent_change":285,"volume":786,"transactions":9,"vwap":233},"2026-04-20",30.884,{"date":850,"open":234,"high":234,"low":755,"close":755,"change":763,"percent_change":661,"volume":851,"transactions":9,"vwap":755},"2026-04-17",11600,{"date":853,"open":854,"high":233,"low":855,"close":292,"change":362,"percent_change":285,"volume":856,"transactions":9,"vwap":292},"2026-04-16",30.849,30.834,6600,{"date":858,"open":252,"high":400,"low":235,"close":252,"change":461,"percent_change":208,"volume":823,"transactions":9,"vwap":252},"2026-04-15",{"date":860,"open":243,"high":233,"low":243,"close":243,"change":763,"percent_change":661,"volume":842,"transactions":9,"vwap":243},"2026-04-14",{"date":862,"open":361,"high":292,"low":277,"close":278,"change":661,"percent_change":584,"volume":863,"transactions":9,"vwap":278},"2026-04-13",19000,{"date":865,"open":866,"high":276,"low":331,"close":331,"change":461,"percent_change":208,"volume":867,"transactions":9,"vwap":331},"2026-04-10",30.801,7600,{"date":869,"open":191,"high":235,"low":191,"close":189,"change":455,"percent_change":66,"volume":870,"transactions":9,"vwap":189},"2026-04-09",4700,{"date":872,"open":277,"high":277,"low":199,"close":199,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":199},"2026-04-08",0.195,0.64,200,{"date":877,"open":558,"high":567,"low":878,"close":655,"change":270,"percent_change":879,"volume":880,"transactions":9,"vwap":655},"2026-04-07",30.51,-0.07,83400,{"date":882,"open":567,"high":312,"low":634,"close":558,"change":285,"percent_change":676,"volume":883,"transactions":9,"vwap":558},"2026-04-06",11700,{"date":885,"open":886,"high":639,"low":886,"close":655,"change":413,"percent_change":414,"volume":723,"transactions":9,"vwap":655},"2026-04-02",30.569,{"date":888,"open":649,"high":558,"low":649,"close":666,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":666},"2026-04-01",-0.154,-0.5,160500,{"date":893,"open":224,"high":20,"low":540,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-03-31",30.719,0.135,0.44,10400,{"date":899,"open":655,"high":639,"low":649,"close":900,"change":901,"percent_change":286,"volume":839,"transactions":9,"vwap":900},"2026-03-30",30.584,0.017,{"date":903,"open":312,"high":312,"low":694,"close":694,"change":904,"percent_change":623,"volume":752,"transactions":9,"vwap":694},"2026-03-27",-0.061,{"date":906,"open":540,"high":540,"low":558,"close":907,"change":908,"percent_change":623,"volume":909,"transactions":9,"vwap":907},"2026-03-26",30.628,-0.062,16800,{"date":911,"open":225,"high":508,"low":224,"close":313,"change":217,"percent_change":218,"volume":912,"transactions":9,"vwap":313},"2026-03-25",8300,{"date":914,"open":915,"high":510,"low":639,"close":312,"change":270,"percent_change":879,"volume":916,"transactions":9,"vwap":312},"2026-03-24",30.674,9400,{"date":918,"open":510,"high":20,"low":567,"close":224,"change":919,"percent_change":294,"volume":920,"transactions":9,"vwap":224},"2026-03-23",0.064,6000,{"date":922,"open":312,"high":313,"low":568,"close":923,"change":924,"percent_change":690,"volume":925,"transactions":9,"vwap":923},"2026-03-20",30.606,-0.064,19600,{"date":927,"open":226,"high":581,"low":928,"close":224,"change":362,"percent_change":285,"volume":929,"transactions":9,"vwap":224},"2026-03-19",30.605,109200,{"date":931,"open":510,"high":508,"low":226,"close":643,"change":932,"percent_change":605,"volume":933,"transactions":9,"vwap":643},"2026-03-18",-0.035,7100,{"date":935,"open":510,"high":20,"low":540,"close":510,"change":208,"percent_change":52,"volume":936,"transactions":9,"vwap":510},"2026-03-17",15600,{"date":938,"open":510,"high":510,"low":567,"close":224,"change":286,"percent_change":370,"volume":939,"transactions":9,"vwap":224},"2026-03-16",8500,{"date":941,"open":540,"high":540,"low":700,"close":558,"change":192,"percent_change":172,"volume":942,"transactions":9,"vwap":558},"2026-03-13",29200,{"date":944,"open":945,"high":224,"low":655,"close":639,"change":946,"percent_change":355,"volume":947,"transactions":9,"vwap":639},"2026-03-12",30.591,-0.038,24800,{"date":949,"open":225,"high":24,"low":635,"close":950,"change":951,"percent_change":208,"volume":952,"transactions":9,"vwap":950},"2026-03-11",30.658,0.008,29900,{"date":954,"open":224,"high":313,"low":312,"close":312,"change":955,"percent_change":285,"volume":956,"transactions":9,"vwap":312},"2026-03-10",0.006,19400,{"date":958,"open":680,"high":225,"low":680,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-03-09",30.644,0.066,0.22,51200,{"date":964,"open":655,"high":567,"low":965,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-03-06",30.578,-0.073,-0.24,7400,{"date":970,"open":224,"high":971,"low":972,"close":973,"change":974,"percent_change":347,"volume":975,"transactions":9,"vwap":973},"2026-03-05",30.699,30.597,30.651,-0.029,80800,{"date":977,"open":978,"high":216,"low":312,"close":225,"change":200,"percent_change":201,"volume":920,"transactions":9,"vwap":225},"2026-03-04",30.657,{"date":980,"open":558,"high":225,"low":659,"close":591,"change":300,"percent_change":301,"volume":981,"transactions":9,"vwap":591},"2026-03-03",8700,{"date":983,"open":510,"high":510,"low":567,"close":224,"change":818,"percent_change":228,"volume":984,"transactions":9,"vwap":224},"2026-03-02",5700,{"date":986,"open":258,"high":244,"low":190,"close":245,"change":192,"percent_change":172,"volume":987,"transactions":9,"vwap":245},"2026-02-27",13400,{"date":989,"open":245,"high":233,"low":258,"close":276,"change":246,"percent_change":246,"volume":990,"transactions":9,"vwap":276},"2026-02-26",11100,{"date":992,"open":244,"high":400,"low":258,"close":276,"change":270,"percent_change":279,"volume":798,"transactions":9,"vwap":276},"2026-02-25",{"date":994,"open":190,"high":244,"low":190,"close":244,"change":676,"percent_change":995,"volume":996,"transactions":9,"vwap":244},"2026-02-24",0.23,12900,{"date":998,"open":268,"high":276,"low":999,"close":190,"change":172,"percent_change":22,"volume":1000,"transactions":9,"vwap":190},"2026-02-23",30.777,13800,{"date":1002,"open":245,"high":292,"low":277,"close":278,"change":208,"percent_change":52,"volume":1003,"transactions":9,"vwap":278},"2026-02-20",24700,{"date":1005,"open":258,"high":235,"low":277,"close":190,"change":192,"percent_change":172,"volume":1006,"transactions":9,"vwap":190},"2026-02-19",6400,{"date":1008,"open":245,"high":854,"low":1009,"close":258,"change":901,"percent_change":286,"volume":1010,"transactions":9,"vwap":258},"2026-02-18",30.798,16600,{"date":1012,"open":331,"high":245,"low":191,"close":1013,"change":1014,"percent_change":676,"volume":1015,"transactions":9,"vwap":1013},"2026-02-17",30.793,0.023,16200,{"date":1017,"open":189,"high":235,"low":189,"close":189,"change":951,"percent_change":208,"volume":1018,"transactions":9,"vwap":189},"2026-02-13",1800,{"date":1020,"open":361,"high":245,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-02-12",30.762,-0.043,-0.14,15300,{"date":1026,"open":1027,"high":245,"low":190,"close":484,"change":1028,"percent_change":461,"volume":1029,"transactions":9,"vwap":484},"2026-02-11",30.817,0.004,6300,{"date":1031,"open":276,"high":1032,"low":866,"close":866,"change":974,"percent_change":347,"volume":1033,"transactions":9,"vwap":866},"2026-02-10",30.853,1300,{"date":1035,"open":234,"high":234,"low":189,"close":278,"change":1036,"percent_change":52,"volume":1037,"transactions":9,"vwap":278},"2026-02-09",0.031,11800,{"date":1039,"open":19,"high":361,"low":19,"close":1040,"change":1041,"percent_change":961,"volume":830,"transactions":9,"vwap":1040},"2026-02-06",30.799,0.069,{"date":1043,"open":510,"high":189,"low":510,"close":20,"change":172,"percent_change":22,"volume":1044,"transactions":9,"vwap":20},"2026-02-05",7800,{"date":1046,"open":190,"high":190,"low":1047,"close":319,"change":246,"percent_change":246,"volume":1048,"transactions":9,"vwap":319},"2026-02-04",30.731,20000,{"date":1050,"open":189,"high":190,"low":18,"close":319,"change":270,"percent_change":279,"volume":1051,"transactions":9,"vwap":319},"2026-02-03",12400,{"date":1053,"open":216,"high":1054,"low":216,"close":331,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":331},"2026-02-02",30.797,-0.16,-0.52,14200,{"date":1059,"open":1060,"high":821,"low":234,"close":398,"change":246,"percent_change":246,"volume":1061,"transactions":9,"vwap":398},"2026-01-30",30.95,6900,{"date":1063,"open":1064,"high":1065,"low":1064,"close":398,"change":270,"percent_change":279,"volume":1066,"transactions":9,"vwap":398},"2026-01-29",30.906,30.98,3500,{"date":1068,"open":1065,"high":1065,"low":398,"close":829,"change":285,"percent_change":286,"volume":1069,"transactions":9,"vwap":829},"2026-01-28",4300,{"date":1071,"open":829,"high":821,"low":234,"close":398,"change":246,"percent_change":246,"volume":1072,"transactions":9,"vwap":398},"2026-01-27",7300,{"date":1074,"open":400,"high":1065,"low":400,"close":398,"change":1075,"percent_change":661,"volume":1076,"transactions":9,"vwap":398},"2026-01-26",0.014,29700,{"date":1078,"open":1079,"high":1060,"low":400,"close":1080,"change":269,"percent_change":270,"volume":1081,"transactions":9,"vwap":1080},"2026-01-23",30.909,30.926,3300,{"date":1083,"open":1084,"high":829,"low":822,"close":1085,"change":1086,"percent_change":676,"volume":652,"transactions":9,"vwap":1085},"2026-01-22",30.935,30.931,0.021,{"date":1088,"open":233,"high":1089,"low":233,"close":389,"change":286,"percent_change":645,"volume":1090,"transactions":9,"vwap":389},"2026-01-21",30.925,600,{"date":1092,"open":400,"high":400,"low":276,"close":276,"change":66,"percent_change":1055,"volume":1093,"transactions":9,"vwap":276},"2026-01-20",37100,{"date":1095,"open":836,"high":398,"low":234,"close":234,"change":172,"percent_change":22,"volume":1096,"transactions":9,"vwap":234},"2026-01-16",18100,{"date":1098,"open":234,"high":398,"low":1099,"close":822,"change":661,"percent_change":584,"volume":1100,"transactions":9,"vwap":822},"2026-01-15",30.889,8400,{"date":1102,"open":755,"high":408,"low":755,"close":233,"change":192,"percent_change":172,"volume":981,"transactions":9,"vwap":233},"2026-01-14",{"date":1104,"open":292,"high":389,"low":292,"close":400,"change":192,"percent_change":172,"volume":777,"transactions":9,"vwap":400},"2026-01-13",{"date":1106,"open":389,"high":822,"low":234,"close":234,"change":246,"percent_change":246,"volume":719,"transactions":9,"vwap":234},"2026-01-12",{"date":1108,"open":234,"high":234,"low":234,"close":234,"change":285,"percent_change":286,"volume":1109,"transactions":9,"vwap":234},"2026-01-09",1500,{"date":1111,"open":400,"high":389,"low":276,"close":233,"change":461,"percent_change":208,"volume":1112,"transactions":9,"vwap":233},"2026-01-08",18600,{"date":1114,"open":234,"high":1115,"low":245,"close":244,"change":246,"percent_change":246,"volume":1116,"transactions":9,"vwap":244},"2026-01-07",30.919,17600,{"date":1118,"open":277,"high":389,"low":277,"close":244,"change":192,"percent_change":172,"volume":706,"transactions":9,"vwap":244},"2026-01-06",{"date":1120,"open":233,"high":234,"low":235,"close":233,"change":200,"percent_change":201,"volume":1121,"transactions":9,"vwap":233},"2026-01-05",44000,{"date":1123,"open":1124,"high":233,"low":419,"close":243,"change":1055,"percent_change":1056,"volume":640,"transactions":9,"vwap":243},"2026-01-02",30.847,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1129,"change":269,"percent_change":270,"volume":1130,"transactions":9,"vwap":1129},"2025-12-31",31.01,31.049999,31.0049992,5600,{"date":1132,"open":821,"high":1128,"low":821,"close":1127,"change":461,"percent_change":208,"volume":815,"transactions":9,"vwap":1127},"2025-12-30",{"date":1134,"open":1135,"high":1136,"low":1137,"close":254,"change":246,"percent_change":246,"volume":1138,"transactions":9,"vwap":254},"2025-12-29",31.02,31.039,30.978,5800,{"date":1140,"open":1065,"high":254,"low":829,"close":254,"change":208,"percent_change":52,"volume":747,"transactions":9,"vwap":254},"2025-12-26",{"date":1142,"open":254,"high":254,"low":821,"close":821,"change":269,"percent_change":270,"volume":1143,"transactions":9,"vwap":821},"2025-12-24",900,{"date":1145,"open":829,"high":1127,"low":822,"close":1146,"change":300,"percent_change":301,"volume":1147,"transactions":9,"vwap":1146},"2025-12-23",30.975,11400,{"date":1149,"open":254,"high":254,"low":826,"close":254,"change":1150,"percent_change":1151,"volume":1003,"transactions":9,"vwap":254},"2025-12-22",0.052,0.17,{"date":1153,"open":1060,"high":821,"low":398,"close":1154,"change":1155,"percent_change":1151,"volume":1156,"transactions":9,"vwap":1154},"2025-12-19",30.948,0.053,13300,{"date":1158,"open":233,"high":389,"low":755,"close":408,"change":1159,"percent_change":543,"volume":1051,"transactions":9,"vwap":408},"2025-12-18",0.042,{"date":1161,"open":755,"high":233,"low":1032,"close":1032,"change":1162,"percent_change":279,"volume":1163,"transactions":9,"vwap":1032},"2025-12-17",-0.019,2800,{"date":1165,"open":292,"high":233,"low":276,"close":1166,"change":1167,"percent_change":285,"volume":1168,"transactions":9,"vwap":1166},"2025-12-16",30.872,0.007,17800,{"date":1170,"open":244,"high":233,"low":1171,"close":1172,"change":269,"percent_change":270,"volume":668,"transactions":9,"vwap":1172},"2025-12-15",30.852,30.865,{"date":1174,"open":397,"high":397,"low":276,"close":244,"change":1175,"percent_change":355,"volume":1176,"transactions":9,"vwap":244},"2025-12-12",-0.037,51000,{"date":1178,"open":1172,"high":826,"low":1172,"close":1179,"change":1180,"percent_change":561,"volume":1181,"transactions":9,"vwap":1179},"2025-12-11",30.907,0.029,29800,{"date":1183,"open":276,"high":233,"low":1184,"close":1185,"change":1186,"percent_change":260,"volume":1187,"transactions":9,"vwap":1185},"2025-12-10",30.826,30.878,0.046,99300,{"date":1189,"open":278,"high":292,"low":278,"close":1190,"change":1191,"percent_change":796,"volume":1192,"transactions":9,"vwap":1190},"2025-12-09",30.832,-0.013,7700,{"date":1194,"open":276,"high":292,"low":245,"close":243,"change":300,"percent_change":301,"volume":1057,"transactions":9,"vwap":243},"2025-12-08",{"date":1196,"open":292,"high":244,"low":292,"close":244,"change":285,"percent_change":286,"volume":1197,"transactions":9,"vwap":244},"2025-12-05",35700,{"date":1199,"open":245,"high":276,"low":373,"close":276,"change":1200,"percent_change":52,"volume":1201,"transactions":9,"vwap":276},"2025-12-04",0.032,21500,{"date":1203,"open":235,"high":278,"low":1204,"close":1205,"change":413,"percent_change":414,"volume":723,"transactions":9,"vwap":1205},"2025-12-03",30.802,30.818,{"date":1207,"open":258,"high":258,"low":199,"close":1013,"change":1208,"percent_change":286,"volume":1209,"transactions":9,"vwap":1013},"2025-12-02",0.019,10200,{"date":1211,"open":1212,"high":258,"low":189,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2025-12-01",30.779,30.774,-0.186,-0.6,24000,{"date":1218,"open":826,"high":1065,"low":826,"close":829,"change":208,"percent_change":52,"volume":733,"transactions":9,"vwap":829},"2025-11-28",{"date":1220,"open":1089,"high":829,"low":234,"close":822,"change":285,"percent_change":286,"volume":812,"transactions":9,"vwap":822},"2025-11-26",{"date":1222,"open":1166,"high":826,"low":292,"close":389,"change":208,"percent_change":52,"volume":1057,"transactions":9,"vwap":389},"2025-11-25",{"date":1224,"open":278,"high":233,"low":278,"close":233,"change":543,"percent_change":1225,"volume":1226,"transactions":9,"vwap":233},"2025-11-24",0.46,12700,{"date":1228,"open":510,"high":258,"low":510,"close":18,"change":1229,"percent_change":1151,"volume":883,"transactions":9,"vwap":18},"2025-11-21",0.051,{"date":1231,"open":1232,"high":1232,"low":225,"close":709,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":709},"2025-11-20",30.812,-0.082,-0.27,25400,{"date":1237,"open":189,"high":277,"low":214,"close":780,"change":1238,"percent_change":217,"volume":806,"transactions":9,"vwap":780},"2025-11-19",0.012,{"date":1240,"open":331,"high":277,"low":611,"close":1241,"change":974,"percent_change":347,"volume":1044,"transactions":9,"vwap":1241},"2025-11-18",30.759,{"date":1243,"open":276,"high":292,"low":772,"close":772,"change":1244,"percent_change":879,"volume":1245,"transactions":9,"vwap":772},"2025-11-17",-0.022,16700,{"date":1247,"open":258,"high":244,"low":189,"close":258,"change":285,"percent_change":286,"volume":1248,"transactions":9,"vwap":258},"2025-11-14",34100,{"date":1250,"open":233,"high":233,"low":277,"close":277,"change":1251,"percent_change":1234,"volume":691,"transactions":9,"vwap":277},"2025-11-13",-0.084,{"date":1253,"open":400,"high":234,"low":245,"close":1254,"change":1028,"percent_change":461,"volume":1255,"transactions":9,"vwap":1254},"2025-11-12",30.874,17200,{"date":1257,"open":400,"high":234,"low":278,"close":244,"change":1028,"percent_change":461,"volume":1258,"transactions":9,"vwap":244},"2025-11-11",9800,{"date":1260,"open":244,"high":389,"low":278,"close":1261,"change":1262,"percent_change":414,"volume":1263,"transactions":9,"vwap":1261},"2025-11-10",30.866,0.026,3200,{"date":1265,"open":191,"high":245,"low":20,"close":245,"change":461,"percent_change":208,"volume":668,"transactions":9,"vwap":245},"2025-11-07",{"date":1267,"open":244,"high":244,"low":190,"close":278,"change":192,"percent_change":172,"volume":1268,"transactions":9,"vwap":278},"2025-11-06",7500,{"date":1270,"open":1271,"high":233,"low":776,"close":245,"change":1272,"percent_change":543,"volume":1273,"transactions":9,"vwap":245},"2025-11-05",30.859,0.043,42300,{"date":1275,"open":278,"high":245,"low":1054,"close":1054,"change":946,"percent_change":355,"volume":1276,"transactions":9,"vwap":1054},"2025-11-04",20300,{"date":1278,"open":789,"high":244,"low":278,"close":419,"change":701,"percent_change":1279,"volume":1280,"transactions":9,"vwap":419},"2025-11-03",-0.56,8100,{"date":1282,"open":1283,"high":1128,"low":1284,"close":1127,"change":1208,"percent_change":286,"volume":1285,"transactions":9,"vwap":1127},"2025-10-31",31.040001,30.995,30600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":605,"volume":1292,"transactions":9,"vwap":1290},"2025-10-30",31.030001,31.049,30.991,-0.034,15700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":172,"volume":912,"transactions":9,"vwap":1297},"2025-10-29",31.07,31.1,31.025,-0.009,{"date":1300,"open":1295,"high":1295,"low":1127,"close":1301,"change":1302,"percent_change":690,"volume":839,"transactions":9,"vwap":1301},"2025-10-28",31.034,-0.066,{"date":1304,"open":1305,"high":1296,"low":1306,"close":1296,"change":1307,"percent_change":995,"volume":1308,"transactions":9,"vwap":1296},"2025-10-27",31.056,31.045,0.072,32300,{"date":1310,"open":1289,"high":1311,"low":1297,"close":1312,"change":1313,"percent_change":167,"volume":1258,"transactions":9,"vwap":1312},"2025-10-24",31.059999,31.028,0.038,{"date":1315,"open":1316,"high":1283,"low":829,"close":1316,"change":763,"percent_change":661,"volume":1317,"transactions":9,"vwap":1316},"2025-10-23",30.99,10700,{"date":1319,"open":1065,"high":1316,"low":829,"close":1146,"change":362,"percent_change":285,"volume":1130,"transactions":9,"vwap":1146},"2025-10-22",{"date":1321,"open":254,"high":1127,"low":821,"close":821,"change":1322,"percent_change":-6,"volume":1081,"transactions":9,"vwap":821},"2025-10-21",-0.001,{"date":1324,"open":1325,"high":1127,"low":821,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2025-10-20",30.977,30.971,0.081,0.26,4100,{"date":1331,"open":292,"high":400,"low":292,"close":400,"change":285,"percent_change":286,"volume":677,"transactions":9,"vwap":400},"2025-10-17",{"date":1333,"open":234,"high":398,"low":292,"close":244,"change":66,"percent_change":1055,"volume":1334,"transactions":9,"vwap":244},"2025-10-16",16500,{"date":1336,"open":398,"high":829,"low":233,"close":826,"change":208,"percent_change":52,"volume":1337,"transactions":9,"vwap":826},"2025-10-15",5500,{"date":1339,"open":419,"high":826,"low":419,"close":400,"change":455,"percent_change":66,"volume":1163,"transactions":9,"vwap":400},"2025-10-14",{"date":1341,"open":233,"high":398,"low":1172,"close":836,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":836},"2025-10-13",0.108,0.35,20100,{"date":1346,"open":1347,"high":1347,"low":1054,"close":1054,"change":1348,"percent_change":1349,"volume":1163,"transactions":9,"vwap":1054},"2025-10-10",30.937,-0.118,-0.38,{"date":1351,"open":234,"high":397,"low":1352,"close":397,"change":455,"percent_change":66,"volume":628,"transactions":9,"vwap":397},"2025-10-09",30.891,{"date":1354,"open":398,"high":398,"low":1115,"close":822,"change":246,"percent_change":246,"volume":1355,"transactions":9,"vwap":822},"2025-10-08",14900,{"date":1357,"open":389,"high":829,"low":1358,"close":822,"change":192,"percent_change":172,"volume":1359,"transactions":9,"vwap":822},"2025-10-07",30.902,27200,{"date":1361,"open":1362,"high":398,"low":1362,"close":398,"change":413,"percent_change":414,"volume":1363,"transactions":9,"vwap":398},"2025-10-06",30.921,12000,{"date":1365,"open":826,"high":826,"low":400,"close":397,"change":455,"percent_change":66,"volume":1201,"transactions":9,"vwap":397},"2025-10-03",{"date":1367,"open":822,"high":398,"low":234,"close":822,"change":763,"percent_change":661,"volume":812,"transactions":9,"vwap":822},"2025-10-02",{"date":1369,"open":234,"high":822,"low":234,"close":397,"change":701,"percent_change":1279,"volume":1370,"transactions":9,"vwap":397},"2025-10-01",14000,{"date":1372,"open":1295,"high":1373,"low":1374,"close":1373,"change":413,"percent_change":414,"volume":1375,"transactions":9,"vwap":1373},"2025-09-30",31.09,31.069,28500,{"date":1377,"open":1378,"high":1373,"low":1128,"close":1379,"change":362,"percent_change":285,"volume":1255,"transactions":9,"vwap":1379},"2025-09-29",31.072001,31.065001,{"date":1381,"open":1128,"high":1382,"low":1128,"close":1311,"change":285,"percent_change":286,"volume":1337,"transactions":9,"vwap":1311},"2025-09-26",31.08,{"date":1384,"open":1127,"high":1283,"low":254,"close":1283,"change":285,"percent_change":286,"volume":1081,"transactions":9,"vwap":1283},"2025-09-25",{"date":1386,"open":1127,"high":1135,"low":1387,"close":1135,"change":362,"percent_change":285,"volume":1388,"transactions":9,"vwap":1135},"2025-09-24",31.0060005,1700,{"date":1390,"open":1135,"high":1283,"low":1129,"close":1391,"change":932,"percent_change":605,"volume":1388,"transactions":9,"vwap":1391},"2025-09-23",31.014999,{"date":1393,"open":1382,"high":1382,"low":1288,"close":1128,"change":1394,"percent_change":208,"volume":1006,"transactions":9,"vwap":1128},"2025-09-22",0.009,{"date":1396,"open":1283,"high":1397,"low":1283,"close":1397,"change":955,"percent_change":285,"volume":1398,"transactions":9,"vwap":1397},"2025-09-19",31.041,300,{"date":1400,"open":1301,"high":1401,"low":1402,"close":1401,"change":763,"percent_change":661,"volume":1109,"transactions":9,"vwap":1401},"2025-09-18",31.035,31.027,{"date":1404,"open":1127,"high":1135,"low":829,"close":1135,"change":1405,"percent_change":218,"volume":1081,"transactions":9,"vwap":1135},"2025-09-17",0.039,{"date":1407,"open":821,"high":254,"low":821,"close":1408,"change":1409,"percent_change":66,"volume":1090,"transactions":9,"vwap":1408},"2025-09-16",30.981,-0.014,{"date":1411,"open":1127,"high":1127,"low":1284,"close":1284,"change":362,"percent_change":285,"volume":764,"transactions":9,"vwap":1284},"2025-09-15",{"date":1413,"open":1127,"high":1288,"low":1316,"close":1316,"change":285,"percent_change":286,"volume":1414,"transactions":9,"vwap":1316},"2025-09-12",5100,{"date":1416,"open":1283,"high":1283,"low":821,"close":821,"change":763,"percent_change":661,"volume":176,"transactions":9,"vwap":821},"2025-09-11",{"date":1418,"open":1060,"high":821,"low":1060,"close":1419,"change":269,"percent_change":270,"volume":1090,"transactions":9,"vwap":1419},"2025-09-10",30.955,{"date":1421,"open":254,"high":254,"low":829,"close":829,"change":951,"percent_change":208,"volume":1422,"transactions":9,"vwap":829},"2025-09-09",48200,{"date":1424,"open":821,"high":821,"low":1060,"close":1425,"change":200,"percent_change":201,"volume":716,"transactions":9,"vwap":1425},"2025-09-08",30.952,{"date":1427,"open":1428,"high":822,"low":1428,"close":1429,"change":1167,"percent_change":285,"volume":1090,"transactions":9,"vwap":1429},"2025-09-05",30.893,30.917,{"date":1431,"open":1432,"high":398,"low":400,"close":389,"change":1433,"percent_change":201,"volume":1434,"transactions":9,"vwap":389},"2025-09-04",30.908,0.034,3700,{"date":1436,"open":848,"high":400,"low":276,"close":1437,"change":1438,"percent_change":414,"volume":870,"transactions":9,"vwap":1437},"2025-09-03",30.876,0.024,{"date":1440,"open":190,"high":1171,"low":190,"close":1171,"change":1441,"percent_change":1442,"volume":747,"transactions":9,"vwap":1171},"2025-09-02",-0.203,-0.65,{"date":1444,"open":1283,"high":1311,"low":1283,"close":1445,"change":246,"percent_change":246,"volume":1446,"transactions":9,"vwap":1445},"2025-08-29",31.055,16100,{"date":1448,"open":1373,"high":1373,"low":1449,"close":1445,"change":1450,"percent_change":796,"volume":740,"transactions":9,"vwap":1445},"2025-08-28",31.033001,-0.011,{"date":1452,"open":1453,"high":1382,"low":1453,"close":1454,"change":1086,"percent_change":676,"volume":1163,"transactions":9,"vwap":1454},"2025-08-27",31.054001,31.066,{"date":1456,"open":1283,"high":1295,"low":1283,"close":1306,"change":455,"percent_change":66,"volume":1263,"transactions":9,"vwap":1306},"2025-08-26",{"date":1458,"open":1295,"high":1295,"low":1128,"close":1311,"change":269,"percent_change":270,"volume":1156,"transactions":9,"vwap":1311},"2025-08-25",{"date":1460,"open":1461,"high":1382,"low":1461,"close":1379,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1379},"2025-08-22",31.052,0.124,0.4,2000,{"date":1466,"open":829,"high":829,"low":1084,"close":1467,"change":1468,"percent_change":347,"volume":1469,"transactions":9,"vwap":1467},"2025-08-21",30.941,-0.028,30000,{"date":1471,"open":821,"high":1065,"low":1472,"close":1472,"change":1473,"percent_change":270,"volume":1474,"transactions":9,"vwap":1472},"2025-08-20",30.969,-0.006,7200,{"date":1476,"open":1135,"high":1135,"low":1146,"close":1146,"change":270,"percent_change":279,"volume":1066,"transactions":9,"vwap":1146},"2025-08-19",{"date":1478,"open":1288,"high":1288,"low":1316,"close":1284,"change":461,"percent_change":208,"volume":1388,"transactions":9,"vwap":1284},"2025-08-18",{"date":1480,"open":1316,"high":1127,"low":1481,"close":1481,"change":1298,"percent_change":172,"volume":733,"transactions":9,"vwap":1481},"2025-08-15",30.985,{"date":1483,"open":254,"high":254,"low":1484,"close":1484,"change":1485,"percent_change":192,"volume":1486,"transactions":9,"vwap":1484},"2025-08-14",30.994,-0.004,800,{"date":1488,"open":1316,"high":1127,"low":1489,"close":1490,"change":1491,"percent_change":167,"volume":984,"transactions":9,"vwap":1490},"2025-08-13",30.963,30.998,0.036,{"date":1493,"open":1494,"high":821,"low":1494,"close":1495,"change":332,"percent_change":333,"volume":1033,"transactions":9,"vwap":1495},"2025-08-12",30.951,30.962,{"date":1497,"open":822,"high":398,"low":1179,"close":1179,"change":1498,"percent_change":172,"volume":1499,"transactions":9,"vwap":1179},"2025-08-11",-0.008,10900,{"date":1501,"open":826,"high":822,"low":397,"close":397,"change":1186,"percent_change":260,"volume":1464,"transactions":9,"vwap":397},"2025-08-08",{"date":1503,"open":234,"high":389,"low":276,"close":1504,"change":1505,"percent_change":879,"volume":636,"transactions":9,"vwap":1504},"2025-08-07",30.869,-0.021,{"date":1507,"open":826,"high":826,"low":400,"close":400,"change":208,"percent_change":52,"volume":1081,"transactions":9,"vwap":400},"2025-08-06",{"date":1509,"open":233,"high":400,"low":278,"close":292,"change":172,"percent_change":22,"volume":1510,"transactions":9,"vwap":292},"2025-08-05",15200,{"date":1512,"open":292,"high":400,"low":292,"close":400,"change":201,"percent_change":1513,"volume":662,"transactions":9,"vwap":400},"2025-08-04",0.36,{"date":1515,"open":277,"high":190,"low":1213,"close":331,"change":1516,"percent_change":1517,"volume":636,"transactions":9,"vwap":331},"2025-08-01",-0.212,-0.68,{"date":1519,"open":1481,"high":1520,"low":1481,"close":1520,"change":270,"percent_change":279,"volume":733,"transactions":9,"vwap":1520},"2025-07-31",30.992,{"date":1522,"open":1311,"high":1311,"low":1523,"close":1523,"change":1450,"percent_change":796,"volume":706,"transactions":9,"vwap":1523},"2025-07-30",31.011999,{"date":1525,"open":1311,"high":1311,"low":1526,"close":1526,"change":1175,"percent_change":355,"volume":1527,"transactions":9,"vwap":1526},"2025-07-29",31.023001,4500,{"date":1529,"open":1295,"high":1295,"low":1530,"close":1311,"change":1531,"percent_change":561,"volume":1061,"transactions":9,"vwap":1311},"2025-07-28",31.042999,0.027,{"date":1533,"open":1289,"high":1128,"low":1449,"close":1449,"change":1272,"percent_change":543,"volume":1398,"transactions":9,"vwap":1449},"2025-07-25",{"date":1535,"open":1135,"high":1288,"low":1316,"close":1316,"change":362,"percent_change":285,"volume":1388,"transactions":9,"vwap":1316},"2025-07-24",{"date":1537,"open":1316,"high":1127,"low":1065,"close":1481,"change":1538,"percent_change":260,"volume":683,"transactions":9,"vwap":1481},"2025-07-23",0.047,{"date":1540,"open":1467,"high":821,"low":1084,"close":1541,"change":955,"percent_change":285,"volume":1317,"transactions":9,"vwap":1541},"2025-07-22",30.938,{"date":1543,"open":1065,"high":1065,"low":1544,"close":1544,"change":1545,"percent_change":661,"volume":636,"transactions":9,"vwap":1544},"2025-07-21",30.932,0.016,{"date":1547,"open":822,"high":398,"low":1548,"close":1548,"change":1549,"percent_change":246,"volume":636,"transactions":9,"vwap":1548},"2025-07-18",30.916,0.001,{"date":1551,"open":822,"high":822,"low":397,"close":397,"change":217,"percent_change":218,"volume":1143,"transactions":9,"vwap":397},"2025-07-17",{"date":1553,"open":1271,"high":400,"low":1271,"close":755,"change":1554,"percent_change":286,"volume":706,"transactions":9,"vwap":755},"2025-07-16",0.018,{"date":1556,"open":400,"high":389,"low":1557,"close":1557,"change":1558,"percent_change":623,"volume":719,"transactions":9,"vwap":1557},"2025-07-15",30.857,-0.063,{"date":1560,"open":389,"high":822,"low":389,"close":826,"change":763,"percent_change":661,"volume":1081,"transactions":9,"vwap":826},"2025-07-14",{"date":1562,"open":826,"high":822,"low":1563,"close":836,"change":270,"percent_change":279,"volume":1564,"transactions":9,"vwap":836},"2025-07-11",30.904,14300,{"date":1566,"open":234,"high":1316,"low":234,"close":1089,"change":661,"percent_change":584,"volume":1567,"transactions":9,"vwap":1089},"2025-07-10",66400,{"date":1569,"open":276,"high":234,"low":235,"close":755,"change":217,"percent_change":218,"volume":1147,"transactions":9,"vwap":755},"2025-07-09",{"date":1571,"open":244,"high":244,"low":278,"close":419,"change":1531,"percent_change":561,"volume":1572,"transactions":9,"vwap":419},"2025-07-08",1100,{"date":1574,"open":276,"high":292,"low":369,"close":373,"change":1575,"percent_change":818,"volume":1576,"transactions":9,"vwap":373},"2025-07-07",-0.052,12600,{"date":1578,"open":233,"high":233,"low":292,"close":292,"change":1180,"percent_change":561,"volume":1579,"transactions":9,"vwap":292},"2025-07-03",100,{"date":1581,"open":457,"high":457,"low":457,"close":457,"change":413,"percent_change":414,"volume":1579,"transactions":9,"vwap":457},"2025-07-02",{"date":1583,"open":278,"high":278,"low":189,"close":1584,"change":1585,"percent_change":818,"volume":1090,"transactions":9,"vwap":1584},"2025-07-01",30.806,-0.054,{"date":1587,"open":292,"high":292,"low":190,"close":292,"change":960,"percent_change":294,"volume":1588,"transactions":9,"vwap":292},"2025-06-30",9000,{"date":1590,"open":190,"high":190,"low":189,"close":767,"change":413,"percent_change":414,"volume":856,"transactions":9,"vwap":767},"2025-06-27",{"date":1592,"open":277,"high":190,"low":1593,"close":1593,"change":1594,"percent_change":645,"volume":1033,"transactions":9,"vwap":1593},"2025-06-26",30.769,0.058,{"date":1596,"open":18,"high":18,"low":1597,"close":1597,"change":1598,"percent_change":217,"volume":1033,"transactions":9,"vwap":1597},"2025-06-25",30.711,0.011,{"date":1600,"open":313,"high":178,"low":313,"close":510,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":510},"2025-06-24",0.118,0.39,36000,{"date":1605,"open":568,"high":655,"low":671,"close":1606,"change":1607,"percent_change":961,"volume":783,"transactions":9,"vwap":1606},"2025-06-23",30.582,0.067,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":1579,"transactions":9,"vwap":1610},"2025-06-20",30.515,-0.195,-0.63,{"date":1614,"open":226,"high":508,"low":226,"close":508,"change":259,"percent_change":260,"volume":1615,"transactions":9,"vwap":508},"2025-06-18",15000,{"date":1617,"open":313,"high":313,"low":643,"close":643,"change":362,"percent_change":285,"volume":1398,"transactions":9,"vwap":643},"2025-06-17",{"date":1619,"open":313,"high":313,"low":540,"close":540,"change":246,"percent_change":246,"volume":740,"transactions":9,"vwap":540},"2025-06-16",{"date":1621,"open":313,"high":510,"low":558,"close":540,"change":951,"percent_change":208,"volume":777,"transactions":9,"vwap":540},"2025-06-13",{"date":1623,"open":590,"high":225,"low":1624,"close":1624,"change":1167,"percent_change":285,"volume":1081,"transactions":9,"vwap":1624},"2025-06-12",30.652,{"date":1626,"open":591,"high":591,"low":591,"close":591,"change":246,"percent_change":246,"volume":1579,"transactions":9,"vwap":591},"2025-06-11",{"date":1628,"open":591,"high":591,"low":591,"close":591,"change":461,"percent_change":208,"volume":875,"transactions":9,"vwap":591},"2025-06-10",{"date":1630,"open":635,"high":635,"low":635,"close":635,"change":246,"percent_change":246,"volume":1398,"transactions":9,"vwap":635},"2025-06-09",{"date":1632,"open":1633,"high":1633,"low":635,"close":635,"change":461,"percent_change":208,"volume":1398,"transactions":9,"vwap":635},"2025-06-06",30.649,{"date":1635,"open":655,"high":1636,"low":655,"close":1636,"change":362,"percent_change":285,"volume":1637,"transactions":9,"vwap":1636},"2025-06-05",30.625,400,{"date":1639,"open":1640,"high":639,"low":1640,"close":639,"change":362,"percent_change":285,"volume":716,"transactions":9,"vwap":639},"2025-06-04",30.614,{"date":1642,"open":549,"high":549,"low":549,"close":549,"change":246,"percent_change":246,"volume":1579,"transactions":9,"vwap":549},"2025-06-03",{"date":1644,"open":567,"high":226,"low":549,"close":549,"change":598,"percent_change":1645,"volume":1090,"transactions":9,"vwap":549},"2025-06-02",-0.49,{"date":1647,"open":191,"high":277,"low":191,"close":299,"change":461,"percent_change":208,"volume":1121,"transactions":9,"vwap":299},"2025-05-30",{"date":1649,"open":191,"high":307,"low":191,"close":307,"change":413,"percent_change":414,"volume":706,"transactions":9,"vwap":307},"2025-05-29",{"date":1651,"open":18,"high":18,"low":216,"close":20,"change":270,"percent_change":879,"volume":1090,"transactions":9,"vwap":20},"2025-05-28",{"date":1653,"open":189,"high":189,"low":207,"close":191,"change":208,"percent_change":52,"volume":1066,"transactions":9,"vwap":191},"2025-05-27",{"date":1655,"open":191,"high":191,"low":216,"close":216,"change":246,"percent_change":246,"volume":1637,"transactions":9,"vwap":216},"2025-05-23",{"date":1657,"open":225,"high":191,"low":225,"close":216,"change":362,"percent_change":285,"volume":1637,"transactions":9,"vwap":216},"2025-05-22",{"date":1659,"open":189,"high":189,"low":732,"close":732,"change":362,"percent_change":285,"volume":1579,"transactions":9,"vwap":732},"2025-05-21",{"date":1661,"open":20,"high":20,"low":508,"close":508,"change":192,"percent_change":172,"volume":1579,"transactions":9,"vwap":508},"2025-05-20",{"date":1663,"open":18,"high":18,"low":216,"close":216,"change":362,"percent_change":285,"volume":875,"transactions":9,"vwap":216},"2025-05-19",{"date":1665,"open":331,"high":331,"low":732,"close":732,"change":763,"percent_change":661,"volume":176,"transactions":9,"vwap":732},"2025-05-16",{"date":1667,"open":540,"high":20,"low":540,"close":510,"change":362,"percent_change":285,"volume":727,"transactions":9,"vwap":510},"2025-05-15",{"date":1669,"open":338,"high":338,"low":338,"close":338,"change":246,"percent_change":246,"volume":1579,"transactions":9,"vwap":338},"2025-05-14",{"date":1671,"open":216,"high":20,"low":338,"close":338,"change":461,"percent_change":208,"volume":1672,"transactions":9,"vwap":338},"2025-05-13",6800,{"date":1674,"open":743,"high":743,"low":743,"close":743,"change":286,"percent_change":370,"volume":1579,"transactions":9,"vwap":743},"2025-05-12",{"date":1676,"open":1636,"high":1636,"low":1636,"close":1636,"change":1208,"percent_change":286,"volume":1579,"transactions":9,"vwap":1636},"2025-05-09",{"date":1678,"open":923,"high":923,"low":923,"close":923,"change":1491,"percent_change":167,"volume":1579,"transactions":9,"vwap":923},"2025-05-08",{"date":1680,"open":680,"high":568,"low":680,"close":568,"change":1086,"percent_change":676,"volume":1579,"transactions":9,"vwap":568},"2025-05-07",{"date":1682,"open":634,"high":634,"low":696,"close":1683,"change":1684,"percent_change":66,"volume":740,"transactions":9,"vwap":1683},"2025-05-06",30.549,-0.016,{"date":1686,"open":700,"high":558,"low":680,"close":666,"change":269,"percent_change":270,"volume":747,"transactions":9,"vwap":666},"2025-05-05",{"date":1688,"open":568,"high":568,"low":568,"close":568,"change":1229,"percent_change":1151,"volume":1579,"transactions":9,"vwap":568},"2025-05-02",{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":1579,"transactions":9,"vwap":1691},"2025-05-01",30.519,-0.134,-0.44,{"date":1695,"open":649,"high":1696,"low":649,"close":1696,"change":1697,"percent_change":461,"volume":1090,"transactions":9,"vwap":1696},"2025-04-30",30.653,0.003,{"date":1699,"open":312,"high":312,"low":312,"close":312,"change":285,"percent_change":676,"volume":1579,"transactions":9,"vwap":312},"2025-04-29",{"date":182,"open":700,"high":567,"low":649,"close":567,"change":208,"percent_change":52,"volume":756,"transactions":9,"vwap":567}]