[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XISE":3,"homepage-market-summary":29,"stock-historical-XISE":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XISE","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 - September","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.9998,1.8204,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"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},30.341,30.375,30.4099,30.36,-0.019,-0.06,1442.423,30.61,29.25,8042.037475151395,80.2,768,{"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},30.669,7657,2794951.406263,1.56,"2025-04-28",[184,187,195,206,215,224,234,242,250,257,265,272,277,282,290,299,305,311,316,323,329,335,340,345,351,358,362,370,376,381,388,394,400,404,409,416,421,427,433,438,443,449,455,459,463,469,474,480,487,493,499,503,507,513,517,521,526,532,537,542,547,551,556,560,563,566,569,572,575,578,583,587,593,598,601,605,609,612,615,618,622,625,628,631,633,635,639,645,647,650,653,658,664,669,671,674,678,683,686,689,692,697,699,702,706,711,715,718,721,723,726,729,732,735,738,741,744,747,749,752,754,758,761,763,765,768,773,776,783,788,794,801,807,813,821,830,835,841,847,854,862,867,872,879,883,890,894,901,905,909,914,919,924,928,932,936,940,943,947,954,957,961,965,968,971,976,981,985,988,993,998,1003,1008,1011,1014,1019,1024,1027,1031,1036,1041,1044,1051,1054,1058,1064,1068,1071,1076,1079,1083,1087,1093,1096,1098,1103,1108,1111,1114,1117,1122,1125,1129,1134,1136,1139,1142,1145,1150,1152,1158,1161,1163,1166,1172,1178,1180,1184,1190,1195,1200,1206,1209,1214,1221,1227,1232,1235,1240,1245,1250,1253,1259,1264,1269,1272,1276,1279,1282,1288,1291,1296,1301,1305,1309,1315,1318,1322,1325,1331,1335,1338,1341,1345,1349,1352,1356,1360,1364,1367,1369,1373,1376,1380,1384,1388,1391,1394,1398,1401,1404,1406,1408,1411,1414,1418,1421,1424,1428,1430,1432,1436,1439,1441,1443,1447,1450,1453,1455,1457,1462,1464,1467,1470,1473,1475,1478,1481,1485,1490,1492,1494,1497,1499,1501,1504,1507,1509,1512,1514,1517,1520,1522,1524,1527,1531,1534,1537,1539,1541,1545,1551,1555,1558,1561,1564,1567,1571,1574,1576,1578,1581,1586,1589,1592,1595,1599,1602,1604,1606,1610,1614,1618,1620,1625,1630,1636,1639,1644,1647,1650,1652,1655,1659,1662,1666,1669,1674,1677,1681,1685,1692,1694,1697,1702],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},29,30.3706,{"date":188,"open":189,"high":189,"low":20,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",30.4,-0.0392,-0.13,1042.4347,26,30.3861,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",30.38,30.42,30.37,30.3992,0.0692,0.23,3226.4347,89,30.3804,{"date":207,"open":208,"high":20,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",30.35,30.33,0.04,0.13,2371.4347,33,30.3368,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",30.3696,30.29,0.0161,0.05,4561.4347,69,30.3229,{"date":225,"open":226,"high":218,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",30.26,30.24,30.2739,0.0039,0.01,3213.4347,90,30.2618,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":172,"volume":240,"transactions":222,"vwap":241},"2026-09-30",30.3,30.32,30.27,-0.01,11846.8535,30.3101,{"date":243,"open":226,"high":244,"low":245,"close":244,"change":246,"percent_change":167,"volume":247,"transactions":248,"vwap":249},"2026-09-29",30.28,30.245,0.035,4622.9775,88,30.2626,{"date":251,"open":244,"high":218,"low":252,"close":245,"change":66,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",30.2076,-0.17,2629.9775,72,30.2579,{"date":258,"open":259,"high":259,"low":244,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":222,"vwap":264},"2026-09-25",30.31,30.295,0.0495,0.16,5752.0914,30.3039,{"date":266,"open":227,"high":238,"low":267,"close":268,"change":269,"percent_change":239,"volume":270,"transactions":271,"vwap":256},"2026-09-24",30.22,30.2455,-0.0045,19655.2293,115,{"date":273,"open":267,"high":238,"low":267,"close":274,"change":239,"percent_change":172,"volume":275,"transactions":51,"vwap":276},"2026-09-23",30.25,10057.0914,30.2611,{"date":278,"open":237,"high":237,"low":227,"close":226,"change":279,"percent_change":52,"volume":280,"transactions":281,"vwap":244},"2026-09-22",0.0299,15073.0914,82,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":211,"volume":287,"transactions":288,"vwap":289},"2026-09-21",30.23,30.2301,0.0401,2972.0914,222,30.2335,{"date":291,"open":284,"high":284,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",30.18,30.19,-0.16,-0.53,10017.0914,54,30.2093,{"date":300,"open":209,"high":208,"low":259,"close":208,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":223},"2026-09-17",0.005,0.02,11484.4914,111,{"date":306,"open":307,"high":307,"low":237,"close":307,"change":308,"percent_change":308,"volume":309,"transactions":310,"vwap":237},"2026-09-16",30.345,0,95812.0914,17,{"date":312,"open":307,"high":307,"low":313,"close":307,"change":301,"percent_change":302,"volume":314,"transactions":213,"vwap":315},"2026-09-15",30.3106,2802.0914,30.3179,{"date":317,"open":259,"high":318,"low":259,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":241},"2026-09-14",30.34,-0.005,-0.02,6283.0914,23,{"date":324,"open":237,"high":20,"low":259,"close":307,"change":302,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",0.07,6986.8994,49,30.3259,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":319,"percent_change":320,"volume":332,"transactions":333,"vwap":334},"2026-09-10",30.325,779.141563,20,30.3247,{"date":336,"open":337,"high":337,"low":209,"close":209,"change":301,"percent_change":302,"volume":338,"transactions":310,"vwap":339},"2026-09-09",30.354,160.0914,30.3493,{"date":341,"open":20,"high":20,"low":218,"close":331,"change":308,"percent_change":308,"volume":342,"transactions":343,"vwap":344},"2026-09-08",2600.2985,87,30.3258,{"date":346,"open":331,"high":331,"low":331,"close":331,"change":230,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",0.03,51.0644,16,30.3559,{"date":352,"open":199,"high":199,"low":236,"close":353,"change":354,"percent_change":220,"volume":355,"transactions":356,"vwap":357},"2026-09-03",30.315,0.015,4652.0644,18,30.3026,{"date":359,"open":236,"high":209,"low":236,"close":236,"change":319,"percent_change":320,"volume":360,"transactions":361,"vwap":313},"2026-09-02",24504.9598,223,{"date":363,"open":25,"high":364,"low":25,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-01",30.305,-0.145,-0.48,8284.6848,53,30.2103,{"date":371,"open":198,"high":372,"low":198,"close":372,"change":347,"percent_change":52,"volume":373,"transactions":374,"vwap":375},"2026-08-31",30.45,558.9598,24,30.4228,{"date":377,"open":378,"high":378,"low":198,"close":198,"change":230,"percent_change":347,"volume":379,"transactions":213,"vwap":380},"2026-08-28",30.48,4097.733,30.4457,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":230,"percent_change":347,"volume":385,"transactions":386,"vwap":387},"2026-08-27",30.44,30.41,3529.4738,35,30.4172,{"date":389,"open":384,"high":390,"low":189,"close":189,"change":308,"percent_change":308,"volume":391,"transactions":392,"vwap":393},"2026-08-26",30.47,1113.9598,22,30.4346,{"date":395,"open":396,"high":396,"low":189,"close":189,"change":172,"percent_change":397,"volume":398,"transactions":310,"vwap":399},"2026-08-25",30.435,-0.1,971.9598,30.4275,{"date":401,"open":384,"high":402,"low":384,"close":402,"change":347,"percent_change":52,"volume":403,"transactions":349,"vwap":19},"2026-08-24",30.43,10264.4024,{"date":405,"open":406,"high":406,"low":189,"close":189,"change":302,"percent_change":325,"volume":407,"transactions":193,"vwap":408},"2026-08-21",30.425,1022.533,30.4101,{"date":410,"open":197,"high":411,"low":197,"close":197,"change":412,"percent_change":413,"volume":414,"transactions":374,"vwap":415},"2026-08-20",30.386,-0.07,-0.23,1267.622,30.3827,{"date":417,"open":372,"high":372,"low":418,"close":372,"change":210,"percent_change":211,"volume":419,"transactions":310,"vwap":420},"2026-08-19",30.39,1244.501,30.4444,{"date":422,"open":423,"high":384,"low":197,"close":384,"change":301,"percent_change":302,"volume":424,"transactions":425,"vwap":426},"2026-08-18",30.405,1580.3568,27,30.3964,{"date":428,"open":259,"high":402,"low":259,"close":423,"change":429,"percent_change":430,"volume":431,"transactions":185,"vwap":432},"2026-08-17",0.025,0.08,4357.501,30.3957,{"date":434,"open":197,"high":189,"low":197,"close":197,"change":435,"percent_change":66,"volume":436,"transactions":392,"vwap":437},"2026-08-14",-0.015,1936.501,30.3972,{"date":439,"open":199,"high":440,"low":199,"close":440,"change":230,"percent_change":347,"volume":441,"transactions":356,"vwap":442},"2026-08-13",30.395,163.501,30.3691,{"date":444,"open":445,"high":446,"low":20,"close":446,"change":429,"percent_change":430,"volume":447,"transactions":322,"vwap":448},"2026-08-12",30.361,30.385,915.829,30.3612,{"date":450,"open":446,"high":446,"low":20,"close":20,"change":451,"percent_change":452,"volume":453,"transactions":349,"vwap":454},"2026-08-11",-0.025,-0.08,597.501,30.376,{"date":456,"open":446,"high":446,"low":446,"close":446,"change":230,"percent_change":347,"volume":457,"transactions":322,"vwap":458},"2026-08-10",559.501,30.3755,{"date":460,"open":18,"high":18,"low":18,"close":18,"change":301,"percent_change":302,"volume":461,"transactions":333,"vwap":462},"2026-08-07",67.9155,30.368,{"date":464,"open":318,"high":189,"low":465,"close":199,"change":230,"percent_change":347,"volume":466,"transactions":467,"vwap":468},"2026-08-06",30.3301,16446.904,135,30.356,{"date":470,"open":372,"high":372,"low":20,"close":20,"change":301,"percent_change":302,"volume":471,"transactions":472,"vwap":473},"2026-08-05",255.501,19,30.4163,{"date":475,"open":209,"high":476,"low":209,"close":476,"change":230,"percent_change":347,"volume":477,"transactions":478,"vwap":479},"2026-08-04",30.355,2221.501,161,30.3614,{"date":481,"open":307,"high":307,"low":307,"close":307,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-03",-0.14,-0.46,13.501,14,30.3384,{"date":488,"open":390,"high":489,"low":390,"close":489,"change":490,"percent_change":325,"volume":491,"transactions":472,"vwap":492},"2026-07-31",30.485,0.0199,865.501,30.4712,{"date":494,"open":383,"high":495,"low":383,"close":495,"change":496,"percent_change":220,"volume":497,"transactions":333,"vwap":498},"2026-07-30",30.4651,0.0151,357.0218,30.4558,{"date":500,"open":372,"high":372,"low":372,"close":372,"change":230,"percent_change":347,"volume":501,"transactions":310,"vwap":502},"2026-07-29",114.1228,30.4499,{"date":504,"open":198,"high":383,"low":384,"close":383,"change":319,"percent_change":320,"volume":505,"transactions":374,"vwap":506},"2026-07-28",1194.6618,30.4319,{"date":508,"open":198,"high":509,"low":198,"close":509,"change":308,"percent_change":308,"volume":510,"transactions":511,"vwap":512},"2026-07-27",30.445,136.6618,15,30.4235,{"date":514,"open":384,"high":509,"low":384,"close":509,"change":302,"percent_change":325,"volume":515,"transactions":472,"vwap":516},"2026-07-24",1143.6618,30.4112,{"date":518,"open":418,"high":406,"low":418,"close":406,"change":435,"percent_change":66,"volume":519,"transactions":333,"vwap":520},"2026-07-23",401.6618,30.3986,{"date":522,"open":383,"high":383,"low":383,"close":383,"change":523,"percent_change":347,"volume":524,"transactions":485,"vwap":525},"2026-07-22",0.0099,13.6618,30.4297,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":325,"volume":530,"transactions":349,"vwap":531},"2026-07-21",30.4301,0.0201,79.6618,30.4169,{"date":533,"open":418,"high":372,"low":418,"close":384,"change":308,"percent_change":308,"volume":534,"transactions":535,"vwap":536},"2026-07-20",6858.6618,42,30.4089,{"date":538,"open":539,"high":539,"low":197,"close":384,"change":239,"percent_change":172,"volume":540,"transactions":193,"vwap":541},"2026-07-17",30.415,1801.6618,30.3942,{"date":543,"open":198,"high":198,"low":198,"close":198,"change":302,"percent_change":325,"volume":544,"transactions":545,"vwap":546},"2026-07-16",12.6618,13,30.4136,{"date":548,"open":418,"high":189,"low":418,"close":189,"change":239,"percent_change":172,"volume":549,"transactions":425,"vwap":550},"2026-07-15",796.6618,30.3893,{"date":552,"open":199,"high":384,"low":199,"close":384,"change":230,"percent_change":347,"volume":553,"transactions":554,"vwap":555},"2026-07-14",682.2618,21,30.3708,{"date":557,"open":418,"high":189,"low":418,"close":189,"change":239,"percent_change":172,"volume":558,"transactions":356,"vwap":559},"2026-07-13",120.6618,30.3926,{"date":561,"open":384,"high":384,"low":384,"close":384,"change":347,"percent_change":52,"volume":562,"transactions":9,"vwap":384},"2026-07-10",100,{"date":564,"open":468,"high":197,"low":468,"close":197,"change":354,"percent_change":220,"volume":565,"transactions":9,"vwap":197},"2026-07-09",300,{"date":567,"open":209,"high":568,"low":209,"close":568,"change":319,"percent_change":320,"volume":562,"transactions":9,"vwap":568},"2026-07-08",30.365,{"date":570,"open":318,"high":199,"low":318,"close":199,"change":301,"percent_change":302,"volume":571,"transactions":9,"vwap":199},"2026-07-07",700,{"date":573,"open":293,"high":568,"low":293,"close":568,"change":230,"percent_change":347,"volume":574,"transactions":9,"vwap":568},"2026-07-06",6700,{"date":576,"open":237,"high":199,"low":237,"close":476,"change":354,"percent_change":220,"volume":577,"transactions":9,"vwap":476},"2026-07-02",2700,{"date":579,"open":218,"high":208,"low":218,"close":318,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":318},"2026-07-01",-0.135,-0.44,4000,{"date":584,"open":390,"high":585,"low":383,"close":585,"change":302,"percent_change":325,"volume":586,"transactions":9,"vwap":585},"2026-06-30",30.475,4600,{"date":588,"open":198,"high":589,"low":198,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":589},"2026-06-29",30.455,0.026,0.09,1600,{"date":594,"open":384,"high":595,"low":384,"close":595,"change":596,"percent_change":320,"volume":597,"transactions":9,"vwap":595},"2026-06-26",30.429,-0.006,500,{"date":599,"open":189,"high":396,"low":189,"close":396,"change":354,"percent_change":220,"volume":600,"transactions":9,"vwap":396},"2026-06-25",3000,{"date":602,"open":226,"high":603,"low":226,"close":198,"change":319,"percent_change":320,"volume":604,"transactions":9,"vwap":198},"2026-06-24",30.437,3800,{"date":606,"open":607,"high":402,"low":418,"close":406,"change":451,"percent_change":452,"volume":608,"transactions":9,"vwap":406},"2026-06-23",30.391,10500,{"date":610,"open":198,"high":372,"low":198,"close":372,"change":301,"percent_change":302,"volume":611,"transactions":9,"vwap":372},"2026-06-22",2400,{"date":613,"open":24,"high":24,"low":189,"close":509,"change":429,"percent_change":430,"volume":614,"transactions":9,"vwap":509},"2026-06-18",3700,{"date":616,"open":384,"high":198,"low":189,"close":198,"change":320,"percent_change":412,"volume":617,"transactions":9,"vwap":198},"2026-06-17",200,{"date":619,"open":384,"high":620,"low":384,"close":383,"change":308,"percent_change":308,"volume":621,"transactions":9,"vwap":383},"2026-06-16",30.443,600,{"date":623,"open":384,"high":390,"low":384,"close":383,"change":220,"percent_change":262,"volume":624,"transactions":9,"vwap":383},"2026-06-15",2300,{"date":626,"open":199,"high":418,"low":20,"close":418,"change":429,"percent_change":430,"volume":627,"transactions":9,"vwap":418},"2026-06-12",800,{"date":629,"open":236,"high":568,"low":236,"close":568,"change":246,"percent_change":167,"volume":630,"transactions":9,"vwap":568},"2026-06-11",1100,{"date":632,"open":209,"high":209,"low":209,"close":209,"change":451,"percent_change":452,"volume":562,"transactions":9,"vwap":209},"2026-06-10",{"date":634,"open":418,"high":418,"low":237,"close":476,"change":435,"percent_change":66,"volume":611,"transactions":9,"vwap":476},"2026-06-09",{"date":636,"open":208,"high":418,"low":208,"close":199,"change":637,"percent_change":325,"volume":638,"transactions":9,"vwap":199},"2026-06-08",0.021,2500,{"date":640,"open":198,"high":198,"low":259,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-06-05",30.349,-0.046,-0.15,1800,{"date":646,"open":198,"high":198,"low":440,"close":440,"change":230,"percent_change":347,"volume":565,"transactions":9,"vwap":440},"2026-06-04",{"date":648,"open":383,"high":383,"low":208,"close":446,"change":319,"percent_change":320,"volume":649,"transactions":9,"vwap":446},"2026-06-03",8000,{"date":651,"open":198,"high":198,"low":208,"close":418,"change":301,"percent_change":302,"volume":652,"transactions":9,"vwap":418},"2026-06-02",7900,{"date":654,"open":655,"high":418,"low":208,"close":446,"change":656,"percent_change":657,"volume":176,"transactions":9,"vwap":446},"2026-06-01",30.351,-0.115,-0.38,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":435,"percent_change":66,"volume":663,"transactions":9,"vwap":662},"2026-05-29",30.51,30.57,30.5,8300,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":354,"percent_change":220,"volume":668,"transactions":9,"vwap":667},"2026-05-28",30.481,30.515,1500,{"date":670,"open":662,"high":662,"low":662,"close":662,"change":301,"percent_change":302,"volume":562,"transactions":9,"vwap":662},"2026-05-27",{"date":672,"open":673,"high":673,"low":673,"close":673,"change":354,"percent_change":220,"volume":562,"transactions":9,"vwap":673},"2026-05-26",30.495,{"date":675,"open":662,"high":676,"low":372,"close":378,"change":347,"percent_change":52,"volume":677,"transactions":9,"vwap":378},"2026-05-22",30.508,2800,{"date":679,"open":384,"high":372,"low":189,"close":372,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":372},"2026-05-21",0.045,0.15,3500,{"date":684,"open":384,"high":384,"low":189,"close":423,"change":319,"percent_change":320,"volume":685,"transactions":9,"vwap":423},"2026-05-20",14000,{"date":687,"open":384,"high":406,"low":197,"close":384,"change":308,"percent_change":308,"volume":688,"transactions":9,"vwap":384},"2026-05-19",18400,{"date":690,"open":418,"high":384,"low":418,"close":384,"change":347,"percent_change":52,"volume":691,"transactions":9,"vwap":384},"2026-05-18",2200,{"date":693,"open":199,"high":539,"low":199,"close":197,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":197},"2026-05-15",-0.035,-0.12,12900,{"date":698,"open":384,"high":539,"low":418,"close":539,"change":354,"percent_change":220,"volume":611,"transactions":9,"vwap":539},"2026-05-14",{"date":700,"open":199,"high":189,"low":199,"close":189,"change":302,"percent_change":325,"volume":701,"transactions":9,"vwap":189},"2026-05-13",1300,{"date":703,"open":208,"high":197,"low":704,"close":197,"change":705,"percent_change":172,"volume":701,"transactions":9,"vwap":197},"2026-05-12",30.346,-0.008,{"date":707,"open":197,"high":189,"low":197,"close":708,"change":709,"percent_change":710,"volume":644,"transactions":9,"vwap":708},"2026-05-11",30.388,-0.012,-0.04,{"date":712,"open":189,"high":189,"low":199,"close":189,"change":713,"percent_change":714,"volume":627,"transactions":9,"vwap":189},"2026-05-08",0.06,0.2,{"date":716,"open":208,"high":199,"low":318,"close":318,"change":172,"percent_change":397,"volume":717,"transactions":9,"vwap":318},"2026-05-07",5000,{"date":719,"open":318,"high":199,"low":318,"close":199,"change":210,"percent_change":211,"volume":720,"transactions":9,"vwap":199},"2026-05-06",7400,{"date":722,"open":198,"high":198,"low":259,"close":209,"change":302,"percent_change":325,"volume":627,"transactions":9,"vwap":209},"2026-05-05",{"date":724,"open":20,"high":20,"low":238,"close":259,"change":435,"percent_change":66,"volume":725,"transactions":9,"vwap":259},"2026-05-04",118400,{"date":727,"open":236,"high":209,"low":236,"close":331,"change":482,"percent_change":483,"volume":728,"transactions":9,"vwap":331},"2026-05-01",3100,{"date":730,"open":384,"high":731,"low":384,"close":731,"change":680,"percent_change":681,"volume":627,"transactions":9,"vwap":731},"2026-04-30",30.465,{"date":733,"open":198,"high":372,"low":418,"close":198,"change":230,"percent_change":347,"volume":734,"transactions":9,"vwap":198},"2026-04-29",6900,{"date":736,"open":737,"high":384,"low":199,"close":384,"change":302,"percent_change":325,"volume":630,"transactions":9,"vwap":384},"2026-04-28",30.371,{"date":739,"open":199,"high":384,"low":199,"close":418,"change":308,"percent_change":308,"volume":740,"transactions":9,"vwap":418},"2026-04-27",3600,{"date":742,"open":418,"high":418,"low":20,"close":418,"change":680,"percent_change":681,"volume":743,"transactions":9,"vwap":418},"2026-04-24",2000,{"date":745,"open":209,"high":208,"low":209,"close":307,"change":451,"percent_change":452,"volume":746,"transactions":9,"vwap":307},"2026-04-23",3900,{"date":748,"open":209,"high":199,"low":209,"close":199,"change":210,"percent_change":211,"volume":592,"transactions":9,"vwap":199},"2026-04-22",{"date":750,"open":568,"high":568,"low":209,"close":209,"change":435,"percent_change":66,"volume":751,"transactions":9,"vwap":209},"2026-04-21",2600,{"date":753,"open":197,"high":197,"low":259,"close":307,"change":172,"percent_change":397,"volume":592,"transactions":9,"vwap":307},"2026-04-20",{"date":755,"open":18,"high":18,"low":18,"close":18,"change":756,"percent_change":757,"volume":565,"transactions":9,"vwap":18},"2026-04-17",0.055,0.18,{"date":759,"open":218,"high":208,"low":218,"close":237,"change":230,"percent_change":347,"volume":760,"transactions":9,"vwap":237},"2026-04-16",4500,{"date":762,"open":244,"high":259,"low":244,"close":259,"change":354,"percent_change":220,"volume":621,"transactions":9,"vwap":259},"2026-04-15",{"date":764,"open":226,"high":209,"low":226,"close":260,"change":756,"percent_change":757,"volume":627,"transactions":9,"vwap":260},"2026-04-14",{"date":766,"open":767,"high":227,"low":767,"close":227,"change":756,"percent_change":757,"volume":565,"transactions":9,"vwap":227},"2026-04-13",30.17,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":301,"percent_change":302,"volume":772,"transactions":9,"vwap":771},"2026-04-10",30.16,30.185,400,{"date":774,"open":775,"high":292,"low":775,"close":292,"change":713,"percent_change":714,"volume":621,"transactions":9,"vwap":292},"2026-04-09",30.11,{"date":777,"open":775,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":586,"transactions":9,"vwap":780},"2026-04-08",30.125,30.1,30.12,0.192,0.64,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":22,"volume":701,"transactions":9,"vwap":786},"2026-04-07",29.84,29.928,-0.018,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":681,"volume":677,"transactions":9,"vwap":792},"2026-04-06",29.96,29.9,29.946,0.044,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":800,"volume":691,"transactions":9,"vwap":798},"2026-04-02",29.855,29.92,29.902,0.062,0.21,{"date":802,"open":803,"high":804,"low":785,"close":785,"change":805,"percent_change":806,"volume":717,"transactions":9,"vwap":785},"2026-04-01",29.88,29.905,-0.129,-0.43,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":811,"percent_change":812,"volume":701,"transactions":9,"vwap":810},"2026-03-31",29.8,29.969,0.349,1.18,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":191,"volume":820,"transactions":9,"vwap":818},"2026-03-30",29.67,29.73,29.61,29.62,-0.038,9000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-03-27",29.72,29.755,29.63,29.658,-0.161,-0.54,5900,{"date":831,"open":797,"high":797,"low":832,"close":832,"change":833,"percent_change":834,"volume":621,"transactions":9,"vwap":832},"2026-03-26",29.819,-0.148,-0.49,{"date":836,"open":790,"high":837,"low":838,"close":839,"change":840,"percent_change":714,"volume":604,"transactions":9,"vwap":839},"2026-03-25",29.98,29.94,29.967,0.059,{"date":842,"open":843,"high":797,"low":843,"close":844,"change":845,"percent_change":191,"volume":846,"transactions":9,"vwap":844},"2026-03-24",29.86,29.908,-0.039,9700,{"date":848,"open":849,"high":849,"low":791,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-03-23",30,29.947,0.134,0.45,22100,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-03-20",29.91,29.81,29.813,-0.156,-0.52,8900,{"date":863,"open":864,"high":810,"low":864,"close":810,"change":865,"percent_change":347,"volume":866,"transactions":9,"vwap":810},"2026-03-19",29.85,0.009,7000,{"date":868,"open":849,"high":869,"low":790,"close":790,"change":870,"percent_change":157,"volume":871,"transactions":9,"vwap":790},"2026-03-18",30.045,-0.127,3300,{"date":873,"open":874,"high":875,"low":876,"close":875,"change":877,"percent_change":878,"volume":565,"transactions":9,"vwap":875},"2026-03-17",30.059999,30.087,30.049999,0.052,0.17,{"date":880,"open":876,"high":876,"low":838,"close":881,"change":167,"percent_change":882,"volume":728,"transactions":9,"vwap":881},"2026-03-16",30.035,0.4,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":253,"volume":889,"transactions":9,"vwap":887},"2026-03-13",29.99,29.89,29.915,-0.052,6100,{"date":891,"open":838,"high":892,"low":838,"close":839,"change":397,"percent_change":893,"volume":571,"transactions":9,"vwap":839},"2026-03-12",29.995,-0.33,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":239,"volume":900,"transactions":9,"vwap":898},"2026-03-11",30.09,30.01,30.066999,-0.003,1400,{"date":902,"open":903,"high":779,"low":904,"close":904,"change":230,"percent_change":347,"volume":614,"transactions":9,"vwap":904},"2026-03-10",30.075001,30.07,{"date":906,"open":864,"high":874,"low":864,"close":874,"change":907,"percent_change":72,"volume":908,"transactions":9,"vwap":874},"2026-03-09",0.099,4400,{"date":910,"open":797,"high":897,"low":797,"close":911,"change":912,"percent_change":366,"volume":913,"transactions":9,"vwap":911},"2026-03-06",29.961,-0.143,424900,{"date":915,"open":904,"high":780,"low":916,"close":917,"change":918,"percent_change":643,"volume":600,"transactions":9,"vwap":917},"2026-03-05",30.052,30.104,-0.044,{"date":920,"open":767,"high":767,"low":778,"close":921,"change":922,"percent_change":923,"volume":597,"transactions":9,"vwap":921},"2026-03-04",30.148,0.079,0.26,{"date":925,"open":897,"high":926,"low":797,"close":926,"change":412,"percent_change":413,"volume":927,"transactions":9,"vwap":926},"2026-03-03",30.069,7100,{"date":929,"open":849,"high":767,"low":849,"close":930,"change":931,"percent_change":828,"volume":927,"transactions":9,"vwap":930},"2026-03-02",30.139,-0.165,{"date":933,"open":775,"high":934,"low":775,"close":934,"change":451,"percent_change":452,"volume":935,"transactions":9,"vwap":934},"2026-02-27",30.304,5500,{"date":937,"open":238,"high":938,"low":274,"close":938,"change":939,"percent_change":172,"volume":565,"transactions":9,"vwap":938},"2026-02-26",30.329,-0.009,{"date":941,"open":331,"high":942,"low":331,"close":942,"change":680,"percent_change":681,"volume":571,"transactions":9,"vwap":942},"2026-02-25",30.338,{"date":944,"open":284,"high":945,"low":946,"close":945,"change":325,"percent_change":202,"volume":760,"transactions":9,"vwap":945},"2026-02-24",30.293,30.229,{"date":948,"open":949,"high":950,"low":951,"close":950,"change":952,"percent_change":695,"volume":953,"transactions":9,"vwap":950},"2026-02-23",30.21,30.223,30.195,-0.037,7800,{"date":955,"open":238,"high":218,"low":227,"close":226,"change":956,"percent_change":713,"volume":717,"transactions":9,"vwap":226},"2026-02-20",0.017,{"date":958,"open":284,"high":274,"low":949,"close":959,"change":960,"percent_change":397,"volume":691,"transactions":9,"vwap":959},"2026-02-19",30.243,-0.031,{"date":962,"open":226,"high":218,"low":226,"close":963,"change":964,"percent_change":800,"volume":751,"transactions":9,"vwap":963},"2026-02-18",30.274,0.064,{"date":966,"open":949,"high":284,"low":949,"close":949,"change":308,"percent_change":308,"volume":967,"transactions":9,"vwap":949},"2026-02-17",7200,{"date":969,"open":293,"high":226,"low":293,"close":949,"change":347,"percent_change":52,"volume":970,"transactions":9,"vwap":949},"2026-02-13",10900,{"date":972,"open":238,"high":238,"low":292,"close":292,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":292},"2026-02-12",-0.109,-0.36,12600,{"date":977,"open":238,"high":978,"low":226,"close":978,"change":979,"percent_change":302,"volume":980,"transactions":9,"vwap":978},"2026-02-11",30.289,0.006,6400,{"date":982,"open":259,"high":259,"low":244,"close":983,"change":984,"percent_change":412,"volume":691,"transactions":9,"vwap":983},"2026-02-10",30.283,-0.022,{"date":986,"open":238,"high":237,"low":238,"close":364,"change":680,"percent_change":681,"volume":987,"transactions":9,"vwap":364},"2026-02-09",1200,{"date":989,"open":267,"high":226,"low":267,"close":226,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":226},"2026-02-06",0.116,0.38,1900,{"date":994,"open":770,"high":770,"low":995,"close":995,"change":996,"percent_change":997,"volume":617,"transactions":9,"vwap":995},"2026-02-05",30.144,-0.079,-0.26,{"date":999,"open":218,"high":218,"low":1000,"close":950,"change":1001,"percent_change":710,"volume":1002,"transactions":9,"vwap":950},"2026-02-04",30.162,-0.011,6500,{"date":1004,"open":274,"high":1005,"low":1006,"close":1007,"change":710,"percent_change":191,"volume":953,"transactions":9,"vwap":1007},"2026-02-03",30.254,30.2,30.234,{"date":1009,"open":226,"high":963,"low":227,"close":963,"change":397,"percent_change":893,"volume":1010,"transactions":9,"vwap":963},"2026-02-02",5400,{"date":1012,"open":418,"high":384,"low":20,"close":1013,"change":451,"percent_change":452,"volume":600,"transactions":9,"vwap":1013},"2026-01-30",30.374,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":239,"percent_change":172,"volume":1018,"transactions":9,"vwap":1017},"2026-01-29",30.312,30.399,9600,{"date":1020,"open":1021,"high":383,"low":1022,"close":1023,"change":596,"percent_change":320,"volume":571,"transactions":9,"vwap":1023},"2026-01-28",30.414,30.366,30.409,{"date":1025,"open":384,"high":539,"low":384,"close":539,"change":1026,"percent_change":210,"volume":772,"transactions":9,"vwap":539},"2026-01-27",0.011,{"date":1028,"open":197,"high":384,"low":197,"close":1029,"change":590,"percent_change":591,"volume":1030,"transactions":9,"vwap":1029},"2026-01-26",30.404,11600,{"date":1032,"open":197,"high":189,"low":199,"close":1033,"change":1034,"percent_change":220,"volume":1035,"transactions":9,"vwap":1033},"2026-01-23",30.378,0.014,32300,{"date":1037,"open":199,"high":197,"low":20,"close":1038,"change":1039,"percent_change":430,"volume":1040,"transactions":9,"vwap":1038},"2026-01-22",30.364,0.024,4200,{"date":1042,"open":364,"high":318,"low":274,"close":318,"change":430,"percent_change":923,"volume":1043,"transactions":9,"vwap":318},"2026-01-21",9200,{"date":1045,"open":1046,"high":1046,"low":1047,"close":226,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":226},"2026-01-20",30.285,30.219,-0.09,-0.3,5200,{"date":1052,"open":208,"high":199,"low":237,"close":208,"change":354,"percent_change":220,"volume":1053,"transactions":9,"vwap":208},"2026-01-16",50400,{"date":1055,"open":189,"high":189,"low":209,"close":1056,"change":1057,"percent_change":302,"volume":861,"transactions":9,"vwap":1056},"2026-01-15",30.335,0.007,{"date":1059,"open":259,"high":1060,"low":1061,"close":1060,"change":1062,"percent_change":452,"volume":1063,"transactions":9,"vwap":1060},"2026-01-14",30.328,30.284,-0.023,4300,{"date":1065,"open":20,"high":18,"low":1056,"close":655,"change":1066,"percent_change":397,"volume":1067,"transactions":9,"vwap":655},"2026-01-13",-0.029,12800,{"date":1069,"open":20,"high":197,"low":20,"close":197,"change":1070,"percent_change":230,"volume":644,"transactions":9,"vwap":197},"2026-01-12",0.004,{"date":1072,"open":318,"high":454,"low":318,"close":454,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":454},"2026-01-09",0.066,0.22,3400,{"date":1077,"open":237,"high":318,"low":236,"close":259,"change":1070,"percent_change":230,"volume":1078,"transactions":9,"vwap":259},"2026-01-08",11400,{"date":1080,"open":237,"high":318,"low":1081,"close":1081,"change":1082,"percent_change":1048,"volume":574,"transactions":9,"vwap":1081},"2026-01-07",30.306,-0.027,{"date":1084,"open":20,"high":20,"low":1085,"close":1086,"change":956,"percent_change":713,"volume":571,"transactions":9,"vwap":1086},"2026-01-06",30.317,30.333,{"date":1088,"open":259,"high":209,"low":218,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-01-05",30.316,0.056,0.19,39400,{"date":1094,"open":274,"high":218,"low":227,"close":226,"change":482,"percent_change":483,"volume":1095,"transactions":9,"vwap":226},"2026-01-02",14700,{"date":1097,"open":383,"high":372,"low":189,"close":189,"change":845,"percent_change":191,"volume":1050,"transactions":9,"vwap":189},"2025-12-31",{"date":1099,"open":383,"high":1100,"low":198,"close":1101,"change":319,"percent_change":320,"volume":1102,"transactions":9,"vwap":1101},"2025-12-30",30.451,30.439,12500,{"date":1104,"open":1105,"high":372,"low":189,"close":1106,"change":1107,"percent_change":210,"volume":734,"transactions":9,"vwap":1106},"2025-12-29",30.401,30.444,0.013,{"date":1109,"open":406,"high":1110,"low":423,"close":1110,"change":1026,"percent_change":210,"volume":621,"transactions":9,"vwap":1110},"2025-12-26",30.431,{"date":1112,"open":198,"high":198,"low":198,"close":198,"change":1113,"percent_change":220,"volume":562,"transactions":9,"vwap":198},"2025-12-24",0.016,{"date":1115,"open":1105,"high":384,"low":418,"close":1029,"change":230,"percent_change":347,"volume":1116,"transactions":9,"vwap":1029},"2025-12-23",12000,{"date":1118,"open":607,"high":1119,"low":197,"close":1119,"change":1120,"percent_change":1121,"volume":597,"transactions":9,"vwap":1119},"2025-12-22",30.394,0.084,0.28,{"date":1123,"open":1124,"high":1124,"low":236,"close":259,"change":430,"percent_change":923,"volume":717,"transactions":9,"vwap":259},"2025-12-19",30.323,{"date":1126,"open":274,"high":209,"low":1006,"close":284,"change":1127,"percent_change":681,"volume":1128,"transactions":9,"vwap":284},"2025-12-18",0.046,21300,{"date":1130,"open":1131,"high":949,"low":292,"close":1132,"change":1133,"percent_change":695,"volume":624,"transactions":9,"vwap":1132},"2025-12-17",30.198,30.184,-0.036,{"date":1135,"open":267,"high":274,"low":293,"close":267,"change":308,"percent_change":308,"volume":908,"transactions":9,"vwap":267},"2025-12-16",{"date":1137,"open":274,"high":274,"low":267,"close":267,"change":21,"percent_change":22,"volume":1138,"transactions":9,"vwap":267},"2025-12-15",7500,{"date":1140,"open":274,"high":226,"low":949,"close":1141,"change":451,"percent_change":452,"volume":992,"transactions":9,"vwap":1141},"2025-12-12",30.239,{"date":1143,"open":267,"high":259,"low":267,"close":1144,"change":865,"percent_change":347,"volume":980,"transactions":9,"vwap":1144},"2025-12-11",30.264,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1148,"change":713,"percent_change":714,"volume":1149,"transactions":9,"vwap":1148},"2025-12-10",30.182,30.255,2100,{"date":1151,"open":1006,"high":949,"low":767,"close":951,"change":705,"percent_change":172,"volume":630,"transactions":9,"vwap":951},"2025-12-09",{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":320,"volume":1157,"transactions":9,"vwap":1155},"2025-12-08",30.231,30.203,-0.007,5300,{"date":1159,"open":1160,"high":284,"low":949,"close":949,"change":230,"percent_change":347,"volume":751,"transactions":9,"vwap":949},"2025-12-05",30.211,{"date":1162,"open":227,"high":227,"low":292,"close":1006,"change":302,"percent_change":325,"volume":908,"transactions":9,"vwap":1006},"2025-12-04",{"date":1164,"open":1006,"high":267,"low":292,"close":292,"change":1165,"percent_change":210,"volume":760,"transactions":9,"vwap":292},"2025-12-03",0.012,{"date":1167,"open":949,"high":284,"low":1168,"close":1169,"change":1170,"percent_change":262,"volume":1171,"transactions":9,"vwap":1169},"2025-12-02",30.13,30.168,0.048,27500,{"date":1173,"open":1174,"high":767,"low":780,"close":780,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":780},"2025-12-01",30.121,-0.205,-0.68,6600,{"date":1179,"open":237,"high":331,"low":237,"close":331,"change":1170,"percent_change":262,"volume":562,"transactions":9,"vwap":331},"2025-11-28",{"date":1181,"open":274,"high":236,"low":274,"close":1182,"change":210,"percent_change":211,"volume":1183,"transactions":9,"vwap":1182},"2025-11-26",30.277,10000,{"date":1185,"open":1186,"high":274,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1002,"transactions":9,"vwap":1187},"2025-11-25",30.15,30.237,0.117,0.39,{"date":1191,"open":1192,"high":767,"low":1192,"close":780,"change":1193,"percent_change":882,"volume":1194,"transactions":9,"vwap":780},"2025-11-24",30.02,0.121,17300,{"date":1196,"open":1197,"high":896,"low":886,"close":1198,"change":1199,"percent_change":72,"volume":829,"transactions":9,"vwap":1198},"2025-11-21",29.932,29.999,0.098,{"date":1201,"open":896,"high":896,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2025-11-20",29.901,-0.121,-0.4,7300,{"date":1207,"open":897,"high":1208,"low":837,"close":1208,"change":1039,"percent_change":430,"volume":644,"transactions":9,"vwap":1208},"2025-11-19",30.021999,{"date":1210,"open":837,"high":1211,"low":837,"close":1212,"change":1213,"percent_change":294,"volume":691,"transactions":9,"vwap":1212},"2025-11-18",30.031,29.998,-0.047,{"date":1215,"open":1216,"high":780,"low":1217,"close":869,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":869},"2025-11-17",30.098,30.025,-0.082,-0.27,3200,{"date":1222,"open":1223,"high":1224,"low":1192,"close":1225,"change":637,"percent_change":325,"volume":1226,"transactions":9,"vwap":1225},"2025-11-14",30.021,30.155,30.127,16500,{"date":1228,"open":292,"high":267,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":701,"transactions":9,"vwap":1229},"2025-11-13",30.106,-0.094,-0.31,{"date":1233,"open":293,"high":245,"low":293,"close":1006,"change":1234,"percent_change":239,"volume":717,"transactions":9,"vwap":1006},"2025-11-12",-0.004,{"date":1236,"open":1237,"high":227,"low":767,"close":1238,"change":320,"percent_change":412,"volume":1239,"transactions":9,"vwap":1238},"2025-11-11",30.224,30.204,22500,{"date":1241,"open":1242,"high":1242,"low":1237,"close":1237,"change":1243,"percent_change":1244,"volume":772,"transactions":9,"vwap":1237},"2025-11-10",30.225,0.109,0.36,{"date":1246,"open":1247,"high":1168,"low":897,"close":1248,"change":865,"percent_change":347,"volume":1249,"transactions":9,"vwap":1248},"2025-11-07",30.040001,30.115,5800,{"date":1251,"open":780,"high":780,"low":874,"close":1229,"change":1213,"percent_change":294,"volume":1252,"transactions":9,"vwap":1229},"2025-11-06",12300,{"date":1254,"open":770,"high":949,"low":780,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2025-11-05",30.153,0.032,0.11,19600,{"date":1260,"open":1261,"high":1262,"low":775,"close":1174,"change":22,"percent_change":1263,"volume":1116,"transactions":9,"vwap":1174},"2025-11-04",30.114,30.235,-0.2,{"date":1265,"open":1186,"high":1266,"low":1186,"close":1267,"change":1268,"percent_change":37,"volume":614,"transactions":9,"vwap":1267},"2025-11-03",30.205,30.181,-0.144,{"date":1270,"open":197,"high":197,"low":244,"close":331,"change":865,"percent_change":347,"volume":1271,"transactions":9,"vwap":331},"2025-10-31",19400,{"date":1273,"open":20,"high":1274,"low":236,"close":1089,"change":1275,"percent_change":145,"volume":652,"transactions":9,"vwap":1089},"2025-10-30",30.389,-0.058,{"date":1277,"open":199,"high":402,"low":199,"close":1013,"change":1034,"percent_change":220,"volume":1278,"transactions":9,"vwap":1013},"2025-10-29",25700,{"date":1280,"open":418,"high":1281,"low":20,"close":20,"change":1048,"percent_change":1049,"volume":1220,"transactions":9,"vwap":20},"2025-10-28",30.423,{"date":1283,"open":1284,"high":372,"low":1285,"close":372,"change":1286,"percent_change":923,"volume":1287,"transactions":9,"vwap":372},"2025-10-27",30.422,30.382,0.078,39900,{"date":1289,"open":20,"high":189,"low":20,"close":1290,"change":1170,"percent_change":262,"volume":176,"transactions":9,"vwap":1290},"2025-10-24",30.372,{"date":1292,"open":244,"high":1293,"low":226,"close":1293,"change":1294,"percent_change":1295,"volume":908,"transactions":9,"vwap":1293},"2025-10-23",30.324,0.041,0.14,{"date":1297,"open":259,"high":259,"low":284,"close":983,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":983},"2025-10-22",-0.067,-0.22,15300,{"date":1302,"open":244,"high":208,"low":244,"close":208,"change":1303,"percent_change":167,"volume":1304,"transactions":9,"vwap":208},"2025-10-21",0.036,4900,{"date":1306,"open":244,"high":237,"low":244,"close":1307,"change":1308,"percent_change":116,"volume":644,"transactions":9,"vwap":1307},"2025-10-20",30.314,0.094,{"date":1310,"open":1311,"high":267,"low":779,"close":267,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":267},"2025-10-17",30.164,0.137,0.46,15000,{"date":1316,"open":1006,"high":1006,"low":1317,"close":1317,"change":973,"percent_change":974,"volume":1002,"transactions":9,"vwap":1317},"2025-10-16",30.083,{"date":1319,"open":1006,"high":227,"low":1168,"close":1320,"change":1321,"percent_change":325,"volume":746,"transactions":9,"vwap":1320},"2025-10-15",30.192,0.022,{"date":1323,"open":780,"high":267,"low":780,"close":767,"change":960,"percent_change":397,"volume":1324,"transactions":9,"vwap":767},"2025-10-14",21100,{"date":1326,"open":780,"high":284,"low":780,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2025-10-13",30.201,0.151,0.5,19200,{"date":1332,"open":1333,"high":1333,"low":876,"close":876,"change":1263,"percent_change":1334,"volume":586,"transactions":9,"vwap":876},"2025-10-10",30.257,-0.66,{"date":1336,"open":1187,"high":274,"low":949,"close":274,"change":865,"percent_change":347,"volume":1337,"transactions":9,"vwap":274},"2025-10-09",17200,{"date":1339,"open":284,"high":1340,"low":949,"close":1340,"change":1256,"percent_change":1257,"volume":1220,"transactions":9,"vwap":1340},"2025-10-08",30.241,{"date":1342,"open":284,"high":274,"low":1006,"close":1343,"change":1066,"percent_change":397,"volume":1344,"transactions":9,"vwap":1343},"2025-10-07",30.209,19800,{"date":1346,"open":267,"high":1347,"low":267,"close":1347,"change":354,"percent_change":220,"volume":1348,"transactions":9,"vwap":1347},"2025-10-06",30.238,1700,{"date":1350,"open":238,"high":238,"low":267,"close":950,"change":979,"percent_change":302,"volume":1351,"transactions":9,"vwap":950},"2025-10-03",16000,{"date":1353,"open":284,"high":1354,"low":949,"close":1355,"change":239,"percent_change":172,"volume":1157,"transactions":9,"vwap":1355},"2025-10-02",30.233,30.217,{"date":1357,"open":949,"high":1354,"low":949,"close":1358,"change":1359,"percent_change":230,"volume":743,"transactions":9,"vwap":1358},"2025-10-01",30.227,0.003,{"date":1361,"open":293,"high":1237,"low":771,"close":1237,"change":1362,"percent_change":52,"volume":1363,"transactions":9,"vwap":1237},"2025-09-30",0.031,4100,{"date":1365,"open":949,"high":949,"low":292,"close":1366,"change":865,"percent_change":347,"volume":696,"transactions":9,"vwap":1366},"2025-09-29",30.193,{"date":1368,"open":767,"high":951,"low":767,"close":1132,"change":793,"percent_change":681,"volume":927,"transactions":9,"vwap":1132},"2025-09-26",{"date":1370,"open":1186,"high":770,"low":779,"close":1371,"change":451,"percent_change":452,"volume":1372,"transactions":9,"vwap":1371},"2025-09-25",30.14,6000,{"date":1374,"open":770,"high":1375,"low":1168,"close":1375,"change":939,"percent_change":172,"volume":644,"transactions":9,"vwap":1375},"2025-09-24",30.165,{"date":1377,"open":267,"high":267,"low":767,"close":1378,"change":888,"percent_change":253,"volume":1379,"transactions":9,"vwap":1378},"2025-09-23",30.174,13600,{"date":1381,"open":949,"high":284,"low":951,"close":1382,"change":1039,"percent_change":430,"volume":1383,"transactions":9,"vwap":1382},"2025-09-22",30.226,11200,{"date":1385,"open":267,"high":946,"low":1006,"close":1386,"change":1387,"percent_change":860,"volume":608,"transactions":9,"vwap":1386},"2025-09-19",30.202,-0.158,{"date":1389,"open":209,"high":20,"low":218,"close":20,"change":1090,"percent_change":757,"volume":1390,"transactions":9,"vwap":20},"2025-09-18",39500,{"date":1392,"open":209,"high":209,"low":934,"close":934,"change":1393,"percent_change":412,"volume":935,"transactions":9,"vwap":934},"2025-09-17",-0.021,{"date":1395,"open":1396,"high":1397,"low":1396,"close":331,"change":308,"percent_change":308,"volume":644,"transactions":9,"vwap":331},"2025-09-16",30.296,30.327,{"date":1399,"open":1124,"high":20,"low":1307,"close":331,"change":230,"percent_change":347,"volume":1400,"transactions":9,"vwap":331},"2025-09-15",8600,{"date":1402,"open":259,"high":208,"low":259,"close":353,"change":451,"percent_change":452,"volume":1403,"transactions":9,"vwap":353},"2025-09-12",5600,{"date":1405,"open":237,"high":318,"low":293,"close":318,"change":210,"percent_change":211,"volume":1249,"transactions":9,"vwap":318},"2025-09-11",{"date":1407,"open":259,"high":259,"low":236,"close":236,"change":1234,"percent_change":239,"volume":1220,"transactions":9,"vwap":236},"2025-09-10",{"date":1409,"open":237,"high":209,"low":238,"close":934,"change":230,"percent_change":347,"volume":1410,"transactions":9,"vwap":934},"2025-09-09",65200,{"date":1412,"open":209,"high":209,"low":218,"close":1413,"change":21,"percent_change":22,"volume":577,"transactions":9,"vwap":1413},"2025-09-08",30.294,{"date":1415,"open":209,"high":209,"low":1081,"close":1416,"change":1417,"percent_change":713,"volume":829,"transactions":9,"vwap":1416},"2025-09-05",30.313,0.018,{"date":1419,"open":244,"high":1420,"low":238,"close":260,"change":1321,"percent_change":325,"volume":1249,"transactions":9,"vwap":260},"2025-09-04",30.298,{"date":1422,"open":237,"high":237,"low":238,"close":1423,"change":429,"percent_change":430,"volume":1138,"transactions":9,"vwap":1423},"2025-09-03",30.273,{"date":1425,"open":1426,"high":238,"low":1427,"close":1427,"change":482,"percent_change":483,"volume":900,"transactions":9,"vwap":1427},"2025-09-02",30.256,30.248,{"date":1429,"open":708,"high":708,"low":708,"close":708,"change":899,"percent_change":239,"volume":562,"transactions":9,"vwap":708},"2025-08-29",{"date":1431,"open":189,"high":189,"low":446,"close":607,"change":1026,"percent_change":210,"volume":597,"transactions":9,"vwap":607},"2025-08-28",{"date":1433,"open":20,"high":189,"low":20,"close":197,"change":1434,"percent_change":66,"volume":1435,"transactions":9,"vwap":197},"2025-08-27",-0.014,6200,{"date":1437,"open":1438,"high":383,"low":1119,"close":1119,"change":1070,"percent_change":230,"volume":611,"transactions":9,"vwap":1119},"2025-08-26",30.402,{"date":1440,"open":595,"high":402,"low":418,"close":418,"change":308,"percent_change":308,"volume":953,"transactions":9,"vwap":418},"2025-08-25",{"date":1442,"open":384,"high":402,"low":418,"close":418,"change":1039,"percent_change":430,"volume":900,"transactions":9,"vwap":418},"2025-08-22",{"date":1444,"open":1445,"high":189,"low":209,"close":1022,"change":979,"percent_change":302,"volume":1446,"transactions":9,"vwap":1022},"2025-08-21",30.332,10400,{"date":1448,"open":189,"high":189,"low":237,"close":20,"change":239,"percent_change":172,"volume":1449,"transactions":9,"vwap":20},"2025-08-20",18700,{"date":1451,"open":1452,"high":189,"low":209,"close":199,"change":319,"percent_change":320,"volume":1205,"transactions":9,"vwap":199},"2025-08-19",30.343,{"date":1454,"open":208,"high":18,"low":208,"close":18,"change":302,"percent_change":325,"volume":621,"transactions":9,"vwap":18},"2025-08-18",{"date":1456,"open":259,"high":476,"low":259,"close":476,"change":1303,"percent_change":167,"volume":1078,"transactions":9,"vwap":476},"2025-08-15",{"date":1458,"open":218,"high":318,"low":930,"close":1459,"change":1460,"percent_change":1048,"volume":1461,"transactions":9,"vwap":1459},"2025-08-14",30.319,-0.026,8800,{"date":1463,"open":236,"high":178,"low":1192,"close":307,"change":1303,"percent_change":167,"volume":866,"transactions":9,"vwap":307},"2025-08-13",{"date":1465,"open":218,"high":259,"low":218,"close":1466,"change":1393,"percent_change":412,"volume":1220,"transactions":9,"vwap":1466},"2025-08-12",30.309,{"date":1468,"open":259,"high":209,"low":259,"close":209,"change":710,"percent_change":191,"volume":1469,"transactions":9,"vwap":209},"2025-08-11",900,{"date":1471,"open":331,"high":199,"low":218,"close":199,"change":1472,"percent_change":800,"volume":743,"transactions":9,"vwap":199},"2025-08-08",0.065,{"date":1474,"open":318,"high":318,"low":364,"close":364,"change":308,"percent_change":308,"volume":1469,"transactions":9,"vwap":364},"2025-08-07",{"date":1476,"open":1477,"high":364,"low":1477,"close":364,"change":230,"percent_change":347,"volume":987,"transactions":9,"vwap":364},"2025-08-06",30.271,{"date":1479,"open":226,"high":318,"low":274,"close":260,"change":301,"percent_change":302,"volume":1480,"transactions":9,"vwap":260},"2025-08-05",14500,{"date":1482,"open":227,"high":218,"low":227,"close":218,"change":1483,"percent_change":202,"volume":1484,"transactions":9,"vwap":218},"2025-08-04",0.069,12100,{"date":1486,"open":267,"high":245,"low":267,"close":1487,"change":1488,"percent_change":1489,"volume":992,"transactions":9,"vwap":1487},"2025-08-01",30.221,-0.199,-0.65,{"date":1491,"open":1023,"high":198,"low":189,"close":198,"change":308,"percent_change":308,"volume":701,"transactions":9,"vwap":198},"2025-07-31",{"date":1493,"open":197,"high":198,"low":197,"close":198,"change":308,"percent_change":308,"volume":992,"transactions":9,"vwap":198},"2025-07-30",{"date":1495,"open":197,"high":406,"low":197,"close":198,"change":319,"percent_change":320,"volume":1496,"transactions":9,"vwap":198},"2025-07-29",2900,{"date":1498,"open":384,"high":372,"low":384,"close":406,"change":230,"percent_change":347,"volume":1050,"transactions":9,"vwap":406},"2025-07-28",{"date":1500,"open":197,"high":539,"low":197,"close":539,"change":865,"percent_change":347,"volume":701,"transactions":9,"vwap":539},"2025-07-25",{"date":1502,"open":737,"high":383,"low":199,"close":1503,"change":230,"percent_change":347,"volume":953,"transactions":9,"vwap":1503},"2025-07-24",30.406,{"date":1505,"open":208,"high":402,"low":208,"close":1506,"change":1026,"percent_change":210,"volume":987,"transactions":9,"vwap":1506},"2025-07-23",30.396,{"date":1508,"open":476,"high":1506,"low":208,"close":446,"change":596,"percent_change":320,"volume":751,"transactions":9,"vwap":446},"2025-07-22",{"date":1510,"open":208,"high":607,"low":208,"close":607,"change":1511,"percent_change":714,"volume":597,"transactions":9,"vwap":607},"2025-07-21",0.061,{"date":1513,"open":209,"high":199,"low":209,"close":209,"change":1393,"percent_change":412,"volume":600,"transactions":9,"vwap":209},"2025-07-18",{"date":1515,"open":20,"high":199,"low":1516,"close":655,"change":308,"percent_change":308,"volume":1348,"transactions":9,"vwap":655},"2025-07-17",30.321,{"date":1518,"open":1519,"high":197,"low":259,"close":655,"change":979,"percent_change":302,"volume":740,"transactions":9,"vwap":655},"2025-07-16",30.358,{"date":1521,"open":20,"high":418,"low":307,"close":307,"change":246,"percent_change":167,"volume":1075,"transactions":9,"vwap":307},"2025-07-15",{"date":1523,"open":259,"high":259,"low":259,"close":259,"change":451,"percent_change":452,"volume":987,"transactions":9,"vwap":259},"2025-07-14",{"date":1525,"open":218,"high":199,"low":218,"close":1056,"change":1526,"percent_change":239,"volume":574,"transactions":9,"vwap":1056},"2025-07-11",-0.002,{"date":1528,"open":237,"high":208,"low":218,"close":1529,"change":1530,"percent_change":230,"volume":1351,"transactions":9,"vwap":1529},"2025-07-10",30.337,0.002,{"date":1532,"open":20,"high":20,"low":259,"close":1056,"change":354,"percent_change":220,"volume":1533,"transactions":9,"vwap":1056},"2025-07-09",13300,{"date":1535,"open":1536,"high":208,"low":1423,"close":237,"change":354,"percent_change":220,"volume":1348,"transactions":9,"vwap":237},"2025-07-08",30.342,{"date":1538,"open":1477,"high":209,"low":1477,"close":364,"change":308,"percent_change":308,"volume":751,"transactions":9,"vwap":364},"2025-07-07",{"date":1540,"open":364,"high":364,"low":364,"close":364,"change":1107,"percent_change":210,"volume":565,"transactions":9,"vwap":364},"2025-07-03",{"date":1542,"open":209,"high":318,"low":284,"close":1543,"change":590,"percent_change":591,"volume":1544,"transactions":9,"vwap":1543},"2025-07-02",30.292,9500,{"date":1546,"open":227,"high":259,"low":227,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-07-01",30.266,-0.172,-0.57,9300,{"date":1552,"open":384,"high":383,"low":199,"close":1553,"change":1554,"percent_change":211,"volume":630,"transactions":9,"vwap":1553},"2025-06-30",30.438,0.039,{"date":1556,"open":1557,"high":1557,"low":1017,"close":1017,"change":979,"percent_change":302,"volume":772,"transactions":9,"vwap":1017},"2025-06-27",30.448,{"date":1559,"open":208,"high":1560,"low":208,"close":1560,"change":1039,"percent_change":430,"volume":1138,"transactions":9,"vwap":1560},"2025-06-26",30.393,{"date":1562,"open":384,"high":384,"low":237,"close":1563,"change":302,"percent_change":325,"volume":743,"transactions":9,"vwap":1563},"2025-06-25",30.369,{"date":1565,"open":1274,"high":1274,"low":259,"close":641,"change":1566,"percent_change":757,"volume":682,"transactions":9,"vwap":641},"2025-06-24",0.054,{"date":1568,"open":1569,"high":209,"low":227,"close":260,"change":319,"percent_change":320,"volume":1570,"transactions":9,"vwap":260},"2025-06-23",30.251,26000,{"date":1572,"open":274,"high":236,"low":1154,"close":236,"change":1573,"percent_change":1074,"volume":992,"transactions":9,"vwap":236},"2025-06-20",0.067,{"date":1575,"open":284,"high":274,"low":1266,"close":1354,"change":1170,"percent_change":262,"volume":871,"transactions":9,"vwap":1354},"2025-06-18",{"date":1577,"open":226,"high":226,"low":771,"close":771,"change":1048,"percent_change":1049,"volume":1351,"transactions":9,"vwap":771},"2025-06-17",{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":840,"percent_change":714,"volume":562,"transactions":9,"vwap":1580},"2025-06-16",30.275,{"date":1582,"open":1006,"high":236,"low":1006,"close":1583,"change":1584,"percent_change":1585,"volume":1304,"transactions":9,"vwap":1583},"2025-06-13",30.216,-0.054,-0.18,{"date":1587,"open":1588,"high":259,"low":284,"close":238,"change":302,"percent_change":325,"volume":900,"transactions":9,"vwap":238},"2025-06-12",30.265,{"date":1590,"open":1591,"high":237,"low":274,"close":274,"change":451,"percent_change":452,"volume":1220,"transactions":9,"vwap":274},"2025-06-11",30.278,{"date":1593,"open":227,"high":218,"low":284,"close":1580,"change":1594,"percent_change":430,"volume":992,"transactions":9,"vwap":1580},"2025-06-10",0.023,{"date":1596,"open":267,"high":244,"low":267,"close":1597,"change":1165,"percent_change":210,"volume":1598,"transactions":9,"vwap":1597},"2025-06-09",30.252,36800,{"date":1600,"open":1006,"high":226,"low":1320,"close":227,"change":713,"percent_change":714,"volume":1601,"transactions":9,"vwap":227},"2025-06-06",18000,{"date":1603,"open":1006,"high":227,"low":770,"close":292,"change":984,"percent_change":412,"volume":574,"transactions":9,"vwap":292},"2025-06-05",{"date":1605,"open":767,"high":1141,"low":767,"close":1386,"change":1026,"percent_change":210,"volume":1249,"transactions":9,"vwap":1386},"2025-06-04",{"date":1607,"open":949,"high":284,"low":1371,"close":1608,"change":1609,"percent_change":1257,"volume":829,"transactions":9,"vwap":1608},"2025-06-03",30.191,0.033,{"date":1611,"open":775,"high":770,"low":1612,"close":1613,"change":1548,"percent_change":1549,"volume":627,"transactions":9,"vwap":1613},"2025-06-02",30.108,30.158,{"date":1615,"open":267,"high":209,"low":1006,"close":209,"change":591,"percent_change":1616,"volume":1617,"transactions":9,"vwap":209},"2025-05-30",0.3,9100,{"date":1619,"open":227,"high":259,"low":267,"close":227,"change":939,"percent_change":172,"volume":600,"transactions":9,"vwap":227},"2025-05-29",{"date":1621,"open":284,"high":1622,"low":284,"close":1623,"change":1624,"percent_change":308,"volume":1220,"transactions":9,"vwap":1623},"2025-05-28",30.272,30.249,0.001,{"date":1626,"open":1627,"high":218,"low":1627,"close":1427,"change":1628,"percent_change":1629,"volume":604,"transactions":9,"vwap":1427},"2025-05-27",30.172,0.112,0.37,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1363,"transactions":9,"vwap":1633},"2025-05-23",30.091,30.136,-0.032,-0.11,{"date":1637,"open":775,"high":1638,"low":775,"close":1169,"change":865,"percent_change":347,"volume":992,"transactions":9,"vwap":1169},"2025-05-22",30.175,{"date":1640,"open":949,"high":949,"low":1641,"close":1642,"change":1643,"percent_change":253,"volume":908,"transactions":9,"vwap":1642},"2025-05-21",30.128,30.159,-0.051,{"date":1645,"open":236,"high":236,"low":1006,"close":949,"change":1646,"percent_change":1635,"volume":927,"transactions":9,"vwap":949},"2025-05-20",-0.034,{"date":1648,"open":770,"high":218,"low":770,"close":1649,"change":1001,"percent_change":710,"volume":1050,"transactions":9,"vwap":1649},"2025-05-19",30.244,{"date":1651,"open":949,"high":1148,"low":1006,"close":1148,"change":1256,"percent_change":1257,"volume":176,"transactions":9,"vwap":1148},"2025-05-16",{"date":1653,"open":293,"high":274,"low":292,"close":950,"change":1654,"percent_change":347,"volume":608,"transactions":9,"vwap":950},"2025-05-15",0.008,{"date":1656,"open":292,"high":238,"low":767,"close":1657,"change":899,"percent_change":239,"volume":1658,"transactions":9,"vwap":1657},"2025-05-14",30.215,7700,{"date":1660,"open":843,"high":1661,"low":843,"close":1661,"change":1566,"percent_change":757,"volume":176,"transactions":9,"vwap":1661},"2025-05-13",30.218,{"date":1663,"open":896,"high":1006,"low":896,"close":1311,"change":1664,"percent_change":140,"volume":1665,"transactions":9,"vwap":1311},"2025-05-12",0.207,5100,{"date":1667,"open":838,"high":885,"low":856,"close":1668,"change":899,"percent_change":239,"volume":871,"transactions":9,"vwap":1668},"2025-05-09",29.957,{"date":1670,"open":837,"high":1671,"low":1672,"close":790,"change":1673,"percent_change":1629,"volume":638,"transactions":9,"vwap":790},"2025-05-08",30.084999,29.937,0.111,{"date":1675,"open":785,"high":1676,"low":785,"close":1676,"change":1113,"percent_change":220,"volume":624,"transactions":9,"vwap":1676},"2025-05-07",29.849,{"date":1678,"open":843,"high":843,"low":1679,"close":1679,"change":1680,"percent_change":974,"volume":597,"transactions":9,"vwap":1679},"2025-05-06",29.833,-0.107,{"date":1682,"open":1683,"high":838,"low":843,"close":838,"change":1684,"percent_change":167,"volume":677,"transactions":9,"vwap":838},"2025-05-05",29.93,0.037,{"date":1686,"open":791,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":116,"volume":1691,"transactions":9,"vwap":1689},"2025-05-02",29.95,29.87,29.903,0.093,11300,{"date":1693,"open":843,"high":1688,"low":809,"close":857,"change":1048,"percent_change":1049,"volume":751,"transactions":9,"vwap":857},"2025-05-01",{"date":1695,"open":1696,"high":791,"low":1696,"close":791,"change":301,"percent_change":302,"volume":1149,"transactions":9,"vwap":791},"2025-04-30",29.74,{"date":1698,"open":1699,"high":1700,"low":857,"close":1700,"change":302,"percent_change":325,"volume":1701,"transactions":9,"vwap":1700},"2025-04-29",29.83,29.895,41400,{"date":182,"open":1703,"high":1704,"low":1705,"close":1704,"change":793,"percent_change":681,"volume":871,"transactions":9,"vwap":1704},29.831,29.875,29.75]