[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JULM":3,"homepage-market-summary":24,"stock-historical-JULM":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JULM","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest U.S. Equity Max Buffer ETF - July","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":14,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},35.03,35.045,35.02,35.025,0.005,0.01,423,33.121,3530.45446374502,99.2,551,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,34,41,48,55,61],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":32,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[92,97,102,107,112,117,122,127,132,137,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",1.31,49.5,{"name":133,"etf":134,"change":135,"price":136,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":110,"price":140,"is_up":11},"Utilities","XLU",39.97,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",1.17,111.61,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":163,"name":164,"price":165,"change":32,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":14,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},30.91,4896,1787144.0704,13.33,"2025-04-23",[177,180,188,197,204,213,221,231,239,246,253,262,270,278,286,296,304,313,318,325,333,339,347,355,363,367,375,380,386,393,399,407,413,419,424,428,433,440,444,449,454,462,469,474,480,490,498,507,516,523,530,537,545,553,559,567,574,581,588,595,599,602,606,610,613,616,618,623,629,634,639,642,647,651,654,656,659,661,664,669,673,677,680,685,689,691,693,695,699,702,704,707,709,711,714,719,724,726,728,732,734,738,741,744,747,751,755,758,762,769,774,777,780,786,794,799,803,806,808,810,815,820,827,830,833,839,843,847,851,858,865,870,875,881,886,889,894,901,904,909,914,918,922,928,931,935,941,947,953,957,961,967,970,973,979,983,988,990,993,998,1004,1009,1011,1013,1019,1024,1028,1033,1037,1040,1043,1048,1050,1052,1054,1058,1062,1064,1068,1072,1076,1079,1082,1084,1086,1088,1091,1094,1096,1099,1104,1108,1112,1116,1119,1122,1124,1127,1132,1138,1143,1147,1150,1155,1158,1160,1164,1167,1169,1173,1176,1181,1185,1190,1196,1199,1203,1209,1213,1217,1222,1227,1231,1236,1238,1244,1248,1251,1256,1259,1263,1267,1271,1273,1276,1279,1282,1286,1288,1294,1296,1301,1303,1308,1314,1319,1324,1328,1333,1336,1340,1342,1344,1346,1348,1351,1354,1359,1363,1367,1371,1373,1375,1378,1382,1386,1392,1397,1400,1406,1412,1415,1419,1422,1426,1432,1438,1443,1449,1453,1459,1466,1471,1474,1477,1480,1484,1489,1492,1497,1503,1509,1516,1520,1526,1531,1537,1542,1545,1549,1553,1558,1563,1568,1574,1580,1583,1585,1588,1591,1593,1596,1601,1606,1609,1612,1615,1621,1625,1630,1634,1639,1644,1650,1657,1660,1663,1669,1674,1679,1682,1687,1691,1694,1698,1701,1705,1711,1715,1719,1723,1729,1735,1739,1742,1746,1750,1753,1757,1761,1766,1769,1775,1779,1784,1787,1792,1796,1801,1807,1811,1815,1819,1823,1828],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},22,35.0302,{"date":181,"open":182,"high":16,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-02",35.01,0.045,0.13,272.9246,21,35.0194,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":186,"vwap":196},"2026-10-01",34.92,34.995,34.98,0.0202,0.06,3551.9246,34.97,{"date":198,"open":196,"high":196,"low":199,"close":199,"change":200,"percent_change":18,"volume":201,"transactions":202,"vwap":203},"2026-09-30",34.9598,0.0048,113.9246,15,34.9699,{"date":205,"open":206,"high":196,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",34.93,34.955,-0.015,-0.04,622.9246,24,34.9501,{"date":214,"open":206,"high":215,"low":206,"close":196,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",34.985,-0.0412,-0.12,1256.2204,25,34.9634,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",34.95,35.0112,34.94,0.0512,0.15,13733.2204,117,34.9711,{"date":232,"open":233,"high":234,"low":233,"close":234,"change":235,"percent_change":18,"volume":236,"transactions":237,"vwap":238},"2026-09-24",34.84,34.96,0.0029,3081.2204,34,34.8678,{"date":240,"open":190,"high":196,"low":190,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":234},"2026-09-23",34.9571,-0.0379,-0.11,1171.2204,26,{"date":247,"open":234,"high":15,"low":234,"close":191,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",0.011,0.03,727.2204,23,35.0064,{"date":254,"open":255,"high":256,"low":190,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":219,"vwap":261},"2026-09-21",34.9899,34.99,34.984,0.0957,0.27,4815.2204,34.9874,{"date":263,"open":233,"high":264,"low":233,"close":265,"change":266,"percent_change":-6,"volume":267,"transactions":268,"vwap":269},"2026-09-18",34.91,34.8883,-0.0017,1781.2204,36,34.8878,{"date":271,"open":264,"high":190,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",34.89,0.08,0.23,7394.2204,85,34.9041,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":186,"vwap":285},"2026-09-16",34.919,34.81,-0.055,-0.16,379.0572,34.901,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",34.88,34.9,34.865,-0.0297,-0.09,2533.0572,27,34.8925,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":300,"percent_change":292,"volume":301,"transactions":302,"vwap":303},"2026-09-14",34.87,34.8947,-0.0298,58905.0572,17,34.8797,{"date":305,"open":306,"high":234,"low":272,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",34.935,34.9245,0.0595,0.17,11916.6892,80,34.9432,{"date":314,"open":288,"high":288,"low":290,"close":290,"change":282,"percent_change":283,"volume":315,"transactions":316,"vwap":317},"2026-09-10",177.0572,16,34.8736,{"date":319,"open":190,"high":190,"low":190,"close":190,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",-0.0338,-0.1,14.0572,14,34.9324,{"date":326,"open":327,"high":327,"low":190,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":178,"vwap":332},"2026-09-08",35,34.9538,-0.0262,-0.07,8954.0572,34.9668,{"date":334,"open":223,"high":192,"low":225,"close":192,"change":335,"percent_change":336,"volume":337,"transactions":211,"vwap":338},"2026-09-04",-0.0198,-0.06,1028.0572,34.9486,{"date":340,"open":182,"high":15,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-03",34.9998,0.0848,0.24,1183.0572,29,35.0063,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-02",34.915,0.0248,0.07,159.0572,19,34.9122,{"date":356,"open":298,"high":357,"low":298,"close":358,"change":359,"percent_change":243,"volume":360,"transactions":361,"vwap":362},"2026-09-01",34.9399,34.8902,-0.0398,2781.0572,28,34.8917,{"date":364,"open":256,"high":256,"low":206,"close":206,"change":208,"percent_change":209,"volume":365,"transactions":186,"vwap":366},"2026-08-31",1292.0572,34.9787,{"date":368,"open":369,"high":207,"low":369,"close":370,"change":371,"percent_change":336,"volume":372,"transactions":373,"vwap":374},"2026-08-28",34.9214,34.945,-0.02,644.0572,18,34.9471,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":183,"percent_change":184,"volume":378,"transactions":316,"vwap":379},"2026-08-27",34.965,56.0572,34.9426,{"date":381,"open":234,"high":234,"low":190,"close":190,"change":382,"percent_change":383,"volume":384,"transactions":302,"vwap":385},"2026-08-26",-0.005,-0.01,1109.9708,34.9403,{"date":387,"open":190,"high":223,"low":190,"close":388,"change":389,"percent_change":194,"volume":390,"transactions":391,"vwap":392},"2026-08-25",34.925,0.02,763,12,34.9283,{"date":394,"open":264,"high":206,"low":298,"close":395,"change":396,"percent_change":330,"volume":397,"transactions":316,"vwap":398},"2026-08-24",34.905,-0.0248,2442.162,34.8789,{"date":400,"open":272,"high":225,"low":272,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-21",34.9298,0.0187,0.05,9883.486,70,34.9213,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":321,"volume":361,"transactions":411,"vwap":412},"2026-08-20",34.9111,-0.0339,10,34.9385,{"date":414,"open":264,"high":192,"low":264,"close":370,"change":415,"percent_change":416,"volume":417,"transactions":353,"vwap":418},"2026-08-19",0.015,0.04,3514,34.9561,{"date":420,"open":192,"high":192,"low":206,"close":206,"change":421,"percent_change":292,"volume":422,"transactions":353,"vwap":423},"2026-08-18",-0.03,7559,34.9605,{"date":425,"open":206,"high":327,"low":206,"close":234,"change":208,"percent_change":209,"volume":426,"transactions":391,"vwap":427},"2026-08-17",651,34.9816,{"date":429,"open":196,"high":15,"low":430,"close":431,"change":382,"percent_change":383,"volume":432,"transactions":353,"vwap":366},"2026-08-14",34.9301,34.975,6961,{"date":434,"open":256,"high":435,"low":206,"close":192,"change":436,"percent_change":437,"volume":438,"transactions":202,"vwap":439},"2026-08-13",34.9999,0.035,0.1,2019,34.9776,{"date":441,"open":370,"high":234,"low":370,"close":370,"change":416,"percent_change":442,"volume":443,"transactions":411,"vwap":225},"2026-08-12",0.11,1146,{"date":445,"open":306,"high":306,"low":272,"close":395,"change":383,"percent_change":421,"volume":446,"transactions":447,"vwap":448},"2026-08-11",1646,13,34.924,{"date":450,"open":223,"high":223,"low":288,"close":349,"change":451,"percent_change":-6,"volume":452,"transactions":316,"vwap":453},"2026-08-10",-0.0009,3174,34.9004,{"date":455,"open":225,"high":225,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-07",34.9159,0.0409,0.12,407,8,34.9397,{"date":463,"open":349,"high":349,"low":464,"close":465,"change":209,"percent_change":243,"volume":466,"transactions":467,"vwap":468},"2026-08-06",34.8401,34.875,2510,11,34.8877,{"date":470,"open":298,"high":190,"low":298,"close":349,"change":471,"percent_change":351,"volume":472,"transactions":353,"vwap":473},"2026-08-05",0.025,8280,34.9028,{"date":475,"open":264,"high":206,"low":272,"close":272,"change":476,"percent_change":259,"volume":477,"transactions":478,"vwap":479},"2026-08-04",0.095,18463,105,34.9162,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":274,"volume":487,"transactions":488,"vwap":489},"2026-08-03",34.7899,34.825,34.75,34.795,0.0802,17133,43,34.7709,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":184,"volume":496,"transactions":186,"vwap":497},"2026-07-31",34.8,34.65,34.7148,0.044,5112,34.7449,{"date":499,"open":500,"high":501,"low":502,"close":501,"change":503,"percent_change":504,"volume":505,"transactions":361,"vwap":506},"2026-07-30",34.64,34.6708,34.635,0.0758,0.22,5761,34.6489,{"date":508,"open":500,"high":509,"low":510,"close":511,"change":330,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-29",34.67,34.55,34.595,-0.2,17078,144,34.6178,{"date":517,"open":500,"high":518,"low":500,"close":519,"change":471,"percent_change":351,"volume":520,"transactions":521,"vwap":522},"2026-07-28",34.69,34.665,5072.0002,94,34.6614,{"date":524,"open":519,"high":519,"low":525,"close":500,"change":526,"percent_change":125,"volume":527,"transactions":528,"vwap":529},"2026-07-27",34.61,0.0299,9179,51,34.6343,{"date":531,"open":493,"high":518,"low":532,"close":532,"change":533,"percent_change":351,"volume":534,"transactions":535,"vwap":536},"2026-07-24",34.6101,0.0251,13996,113,34.6453,{"date":538,"open":525,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":294,"vwap":544},"2026-07-23",34.6199,34.585,-0.095,-0.27,8383,34.6162,{"date":546,"open":547,"high":548,"low":493,"close":549,"change":208,"percent_change":209,"volume":550,"transactions":551,"vwap":552},"2026-07-22",34.71,34.73,34.68,24629,47,34.6954,{"date":554,"open":548,"high":548,"low":509,"close":555,"change":183,"percent_change":184,"volume":556,"transactions":557,"vwap":558},"2026-07-21",34.695,20341.267,69,34.6943,{"date":560,"open":561,"high":561,"low":493,"close":493,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-20",34.7,-0.075,-0.22,17419,52,34.6879,{"date":568,"open":555,"high":569,"low":493,"close":570,"change":416,"percent_change":458,"volume":571,"transactions":572,"vwap":573},"2026-07-17",34.74,34.725,81288.29,170,34.7086,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":17,"percent_change":18,"volume":578,"transactions":579,"vwap":580},"2026-07-16",34.7299,34.685,693,6,34.7233,{"date":582,"open":549,"high":583,"low":584,"close":549,"change":17,"percent_change":18,"volume":585,"transactions":586,"vwap":587},"2026-07-15",34.715,34.6301,3960,30,34.6742,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-14",34.675,0,570,7,34.6759,{"date":596,"open":590,"high":590,"low":590,"close":590,"change":17,"percent_change":18,"volume":579,"transactions":597,"vwap":598},"2026-07-13",4,34.6825,{"date":600,"open":561,"high":561,"low":509,"close":509,"change":18,"percent_change":249,"volume":601,"transactions":9,"vwap":509},"2026-07-10",400,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":17,"percent_change":18,"volume":605,"transactions":9,"vwap":604},"2026-07-09",34.66,100,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":17,"percent_change":18,"volume":609,"transactions":9,"vwap":608},"2026-07-08",34.655,200,{"date":611,"open":493,"high":493,"low":525,"close":493,"change":471,"percent_change":351,"volume":612,"transactions":9,"vwap":493},"2026-07-07",700,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":383,"percent_change":421,"volume":601,"transactions":9,"vwap":615},"2026-07-06",34.625,{"date":617,"open":502,"high":502,"low":502,"close":502,"change":389,"percent_change":194,"volume":605,"transactions":9,"vwap":502},"2026-07-02",{"date":619,"open":620,"high":621,"low":620,"close":621,"change":18,"percent_change":249,"volume":622,"transactions":9,"vwap":621},"2026-07-01",34.58,34.615,300,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":17,"percent_change":18,"volume":628,"transactions":9,"vwap":627},"2026-06-30",34.63,34.57,34.605,16800,{"date":630,"open":525,"high":525,"low":631,"close":632,"change":471,"percent_change":351,"volume":633,"transactions":9,"vwap":632},"2026-06-29",34.56,34.6,10500,{"date":635,"open":510,"high":636,"low":510,"close":637,"change":389,"percent_change":194,"volume":638,"transactions":9,"vwap":637},"2026-06-26",34.586,34.575,900,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":17,"percent_change":18,"volume":605,"transactions":9,"vwap":641},"2026-06-25",34.555,{"date":643,"open":644,"high":510,"low":645,"close":510,"change":382,"percent_change":383,"volume":646,"transactions":9,"vwap":510},"2026-06-24",34.54,34.53,1600,{"date":648,"open":649,"high":620,"low":649,"close":641,"change":383,"percent_change":421,"volume":650,"transactions":9,"vwap":641},"2026-06-23",34.51,1100,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":415,"percent_change":416,"volume":605,"transactions":9,"vwap":653},"2026-06-22",34.565,{"date":655,"open":510,"high":510,"low":510,"close":510,"change":471,"percent_change":351,"volume":605,"transactions":9,"vwap":510},"2026-06-18",{"date":657,"open":658,"high":658,"low":658,"close":658,"change":208,"percent_change":209,"volume":609,"transactions":9,"vwap":658},"2026-06-17",34.525,{"date":660,"open":644,"high":644,"low":644,"close":644,"change":383,"percent_change":421,"volume":605,"transactions":9,"vwap":644},"2026-06-16",{"date":662,"open":510,"high":510,"low":510,"close":510,"change":403,"percent_change":663,"volume":605,"transactions":9,"vwap":510},"2026-06-15",0.14,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":591,"percent_change":591,"volume":668,"transactions":9,"vwap":667},"2026-06-12",34.47,34.5,3700,{"date":670,"open":671,"high":667,"low":672,"close":667,"change":194,"percent_change":309,"volume":169,"transactions":9,"vwap":667},"2026-06-11",34.46,34.42,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":330,"volume":605,"transactions":9,"vwap":675},"2026-06-10",34.44,-0.025,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":676,"percent_change":330,"volume":605,"transactions":9,"vwap":679},"2026-06-09",34.465,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":389,"percent_change":194,"volume":684,"transactions":9,"vwap":683},"2026-06-08",34.45,34.49,1400,{"date":686,"open":687,"high":687,"low":672,"close":666,"change":209,"percent_change":217,"volume":688,"transactions":9,"vwap":666},"2026-06-05",34.48,10200,{"date":690,"open":649,"high":649,"low":649,"close":649,"change":18,"percent_change":249,"volume":591,"transactions":9,"vwap":649},"2026-06-04",{"date":692,"open":667,"high":667,"low":667,"close":667,"change":591,"percent_change":591,"volume":591,"transactions":9,"vwap":667},"2026-06-03",{"date":694,"open":667,"high":667,"low":667,"close":667,"change":17,"percent_change":18,"volume":605,"transactions":9,"vwap":667},"2026-06-02",{"date":696,"open":697,"high":698,"low":682,"close":697,"change":389,"percent_change":194,"volume":650,"transactions":9,"vwap":697},"2026-06-01",34.495,34.52,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":18,"percent_change":249,"volume":605,"transactions":9,"vwap":701},"2026-05-29",34.475,{"date":703,"open":679,"high":679,"low":679,"close":679,"change":389,"percent_change":194,"volume":591,"transactions":9,"vwap":679},"2026-05-28",{"date":705,"open":706,"high":706,"low":706,"close":706,"change":17,"percent_change":18,"volume":591,"transactions":9,"vwap":706},"2026-05-27",34.445,{"date":708,"open":675,"high":675,"low":675,"close":675,"change":389,"percent_change":194,"volume":605,"transactions":9,"vwap":675},"2026-05-26",{"date":710,"open":675,"high":675,"low":672,"close":672,"change":471,"percent_change":351,"volume":609,"transactions":9,"vwap":672},"2026-05-22",{"date":712,"open":713,"high":713,"low":713,"close":713,"change":415,"percent_change":416,"volume":591,"transactions":9,"vwap":713},"2026-05-21",34.395,{"date":715,"open":716,"high":717,"low":716,"close":717,"change":389,"percent_change":194,"volume":718,"transactions":9,"vwap":717},"2026-05-20",34.35,34.38,2100,{"date":720,"open":721,"high":721,"low":716,"close":722,"change":382,"percent_change":383,"volume":723,"transactions":9,"vwap":722},"2026-05-19",34.365,34.36,1500,{"date":725,"open":721,"high":721,"low":721,"close":721,"change":591,"percent_change":591,"volume":591,"transactions":9,"vwap":721},"2026-05-18",{"date":727,"open":721,"high":721,"low":721,"close":721,"change":383,"percent_change":421,"volume":591,"transactions":9,"vwap":721},"2026-05-15",{"date":729,"open":730,"high":731,"low":730,"close":731,"change":471,"percent_change":351,"volume":609,"transactions":9,"vwap":731},"2026-05-14",34.34,34.375,{"date":733,"open":716,"high":716,"low":716,"close":716,"change":389,"percent_change":194,"volume":723,"transactions":9,"vwap":716},"2026-05-13",{"date":735,"open":736,"high":737,"low":736,"close":737,"change":383,"percent_change":421,"volume":622,"transactions":9,"vwap":737},"2026-05-12",34.29,34.33,{"date":739,"open":740,"high":730,"low":740,"close":730,"change":18,"percent_change":249,"volume":622,"transactions":9,"vwap":730},"2026-05-11",34.31,{"date":742,"open":722,"high":722,"low":740,"close":737,"change":249,"percent_change":125,"volume":743,"transactions":9,"vwap":737},"2026-05-08",1300,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":591,"percent_change":591,"volume":605,"transactions":9,"vwap":746},"2026-05-07",34.3,{"date":748,"open":749,"high":746,"low":749,"close":746,"change":436,"percent_change":437,"volume":750,"transactions":9,"vwap":746},"2026-05-06",34.27,500,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":416,"percent_change":458,"volume":754,"transactions":9,"vwap":753},"2026-05-05",34.265,3400,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":421,"percent_change":292,"volume":591,"transactions":9,"vwap":757},"2026-05-04",34.225,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":194,"volume":591,"transactions":9,"vwap":760},"2026-05-01",34.255,0.022,{"date":763,"open":764,"high":765,"low":766,"close":765,"change":767,"percent_change":768,"volume":169,"transactions":9,"vwap":765},"2026-04-30",34.18,34.233,34.17,0.053,0.16,{"date":770,"open":771,"high":764,"low":772,"close":764,"change":591,"percent_change":591,"volume":773,"transactions":9,"vwap":764},"2026-04-29",34.16,34.14,600,{"date":775,"open":776,"high":764,"low":776,"close":764,"change":383,"percent_change":421,"volume":609,"transactions":9,"vwap":764},"2026-04-28",34.15,{"date":778,"open":776,"high":779,"low":776,"close":779,"change":471,"percent_change":351,"volume":750,"transactions":9,"vwap":779},"2026-04-27",34.19,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":436,"percent_change":437,"volume":785,"transactions":9,"vwap":783},"2026-04-24",34.155,34.165,34.11,12000,{"date":787,"open":788,"high":789,"low":790,"close":789,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":789},"2026-04-23",34.12,34.13,34.09,-0.029,-0.08,3500,{"date":795,"open":788,"high":796,"low":788,"close":796,"change":797,"percent_change":663,"volume":798,"transactions":9,"vwap":796},"2026-04-22",34.159,0.049,3100,{"date":800,"open":801,"high":784,"low":790,"close":784,"change":421,"percent_change":292,"volume":802,"transactions":9,"vwap":784},"2026-04-21",34.099998,5000,{"date":804,"open":784,"high":772,"low":784,"close":772,"change":591,"percent_change":591,"volume":805,"transactions":9,"vwap":772},"2026-04-20",2700,{"date":807,"open":772,"high":772,"low":772,"close":772,"change":403,"percent_change":227,"volume":605,"transactions":9,"vwap":772},"2026-04-17",{"date":809,"open":790,"high":790,"low":790,"close":790,"change":18,"percent_change":249,"volume":605,"transactions":9,"vwap":790},"2026-04-16",{"date":811,"open":812,"high":813,"low":812,"close":813,"change":814,"percent_change":442,"volume":605,"transactions":9,"vwap":813},"2026-04-15",34.040001,34.080002,0.036,{"date":816,"open":817,"high":818,"low":817,"close":818,"change":819,"percent_change":309,"volume":750,"transactions":9,"vwap":818},"2026-04-14",34.02,34.043999,0.059,{"date":821,"open":822,"high":823,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-04-13",33.91,33.985,0.065,0.19,2000,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":591,"percent_change":591,"volume":605,"transactions":9,"vwap":829},"2026-04-10",33.92,{"date":831,"open":832,"high":829,"low":832,"close":829,"change":403,"percent_change":227,"volume":609,"transactions":9,"vwap":829},"2026-04-09",33.885,{"date":834,"open":835,"high":836,"low":835,"close":836,"change":837,"percent_change":838,"volume":601,"transactions":9,"vwap":836},"2026-04-08",33.84,33.87,0.183,0.54,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":403,"volume":605,"transactions":9,"vwap":841},"2026-04-07",33.687,0.017,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":768,"volume":605,"transactions":9,"vwap":845},"2026-04-06",33.67,0.054,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":814,"percent_change":442,"volume":650,"transactions":9,"vwap":850},"2026-04-02",33.63,33.616,{"date":852,"open":853,"high":854,"low":855,"close":855,"change":856,"percent_change":351,"volume":857,"transactions":9,"vwap":855},"2026-04-01",33.62,33.64,33.58,0.024,4900,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-03-31",33.46,33.556,0.233,0.7,4500,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":217,"volume":750,"transactions":9,"vwap":868},"2026-03-30",33.34,33.323,-0.039,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":605,"transactions":9,"vwap":872},"2026-03-27",33.362,-0.131,-0.39,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":609,"transactions":9,"vwap":878},"2026-03-26",33.56,33.493,-0.118,-0.35,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":416,"percent_change":458,"volume":885,"transactions":9,"vwap":884},"2026-03-25",33.59,33.611,2600,{"date":887,"open":877,"high":883,"low":877,"close":888,"change":791,"percent_change":292,"volume":684,"transactions":9,"vwap":888},"2026-03-24",33.571,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":893,"volume":605,"transactions":9,"vwap":891},"2026-03-23",33.6,0.105,0.31,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":321,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-03-20",33.565,33.47,33.495,-0.3,3000,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":869,"percent_change":217,"volume":605,"transactions":9,"vwap":903},"2026-03-19",33.595,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":908,"volume":605,"transactions":9,"vwap":906},"2026-03-18",33.634,-0.086,-0.26,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":436,"percent_change":437,"volume":913,"transactions":9,"vwap":912},"2026-03-17",33.69,33.72,3200,{"date":915,"open":911,"high":911,"low":916,"close":916,"change":917,"percent_change":274,"volume":638,"transactions":9,"vwap":916},"2026-03-16",33.685,0.076,{"date":919,"open":891,"high":920,"low":891,"close":920,"change":921,"percent_change":243,"volume":609,"transactions":9,"vwap":920},"2026-03-13",33.609,-0.037,{"date":923,"open":924,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":622,"transactions":9,"vwap":925},"2026-03-12",33.663,33.646,-0.084,-0.25,{"date":929,"open":912,"high":930,"low":912,"close":930,"change":208,"percent_change":209,"volume":605,"transactions":9,"vwap":930},"2026-03-11",33.73,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":371,"volume":605,"transactions":9,"vwap":933},"2026-03-10",33.745,-0.006,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":227,"volume":940,"transactions":9,"vwap":938},"2026-03-09",33.623,33.751,0.051,6200,{"date":942,"open":916,"high":943,"low":944,"close":943,"change":945,"percent_change":927,"volume":946,"transactions":9,"vwap":943},"2026-03-06",33.7,33.68,-0.085,1800,{"date":948,"open":949,"high":950,"low":911,"close":950,"change":951,"percent_change":321,"volume":952,"transactions":9,"vwap":950},"2026-03-05",33.76,33.785,-0.034,3900,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":846,"percent_change":768,"volume":668,"transactions":9,"vwap":956},"2026-03-04",33.75,33.819,{"date":958,"open":845,"high":959,"low":845,"close":959,"change":960,"percent_change":283,"volume":612,"transactions":9,"vwap":959},"2026-03-03",33.765,-0.053,{"date":962,"open":963,"high":964,"low":965,"close":964,"change":966,"percent_change":18,"volume":601,"transactions":9,"vwap":964},"2026-03-02",33.771,33.818,33.77,0.003,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":383,"percent_change":421,"volume":605,"transactions":9,"vwap":969},"2026-02-27",33.815,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":421,"percent_change":292,"volume":605,"transactions":9,"vwap":972},"2026-02-26",33.825,{"date":974,"open":975,"high":976,"low":977,"close":976,"change":183,"percent_change":184,"volume":978,"transactions":9,"vwap":976},"2026-02-25",33.83,33.855,33.8,17700,{"date":980,"open":955,"high":981,"low":955,"close":981,"change":442,"percent_change":982,"volume":750,"transactions":9,"vwap":981},"2026-02-24",33.81,0.33,{"date":984,"open":985,"high":986,"low":911,"close":943,"change":321,"percent_change":899,"volume":987,"transactions":9,"vwap":943},"2026-02-23",33.736,33.74,20300,{"date":989,"open":977,"high":977,"low":977,"close":977,"change":436,"percent_change":437,"volume":591,"transactions":9,"vwap":977},"2026-02-20",{"date":991,"open":959,"high":959,"low":959,"close":959,"change":992,"percent_change":421,"volume":605,"transactions":9,"vwap":959},"2026-02-19",-0.009,{"date":994,"open":912,"high":995,"low":912,"close":996,"change":797,"percent_change":227,"volume":997,"transactions":9,"vwap":996},"2026-02-18",33.82,33.774,10000,{"date":999,"open":1000,"high":955,"low":1001,"close":1002,"change":1003,"percent_change":383,"volume":864,"transactions":9,"vwap":1002},"2026-02-17",33.71,33.66,33.725,-0.003,{"date":1005,"open":933,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":273,"volume":612,"transactions":9,"vwap":1007},"2026-02-13",33.79,33.728,0.028,{"date":1010,"open":943,"high":943,"low":943,"close":943,"change":292,"percent_change":542,"volume":605,"transactions":9,"vwap":943},"2026-02-12",{"date":1012,"open":981,"high":981,"low":1006,"close":1006,"change":966,"percent_change":18,"volume":169,"transactions":9,"vwap":1006},"2026-02-11",{"date":1014,"open":975,"high":975,"low":1015,"close":1016,"change":1017,"percent_change":421,"volume":1018,"transactions":9,"vwap":1016},"2026-02-10",33.78,33.787,-0.011,1200,{"date":1020,"open":965,"high":1021,"low":965,"close":1021,"change":1022,"percent_change":273,"volume":1023,"transactions":9,"vwap":1021},"2026-02-09",33.798,0.027,2900,{"date":1025,"open":963,"high":963,"low":963,"close":963,"change":1026,"percent_change":1027,"volume":605,"transactions":9,"vwap":963},"2026-02-06",0.127,0.38,{"date":1029,"open":884,"high":1030,"low":884,"close":1030,"change":1031,"percent_change":512,"volume":1032,"transactions":9,"vwap":1030},"2026-02-05",33.644,-0.067,8700,{"date":1034,"open":943,"high":912,"low":943,"close":1035,"change":992,"percent_change":421,"volume":1036,"transactions":9,"vwap":1035},"2026-02-04",33.711,135300,{"date":1038,"open":911,"high":912,"low":911,"close":912,"change":282,"percent_change":283,"volume":1039,"transactions":9,"vwap":912},"2026-02-03",4800,{"date":1041,"open":949,"high":1042,"low":949,"close":1042,"change":416,"percent_change":458,"volume":609,"transactions":9,"vwap":1042},"2026-02-02",33.775,{"date":1044,"open":930,"high":1045,"low":930,"close":1045,"change":1046,"percent_change":1047,"volume":609,"transactions":9,"vwap":1045},"2026-01-30",33.735,-0.016,-0.05,{"date":1049,"open":1015,"high":1015,"low":1000,"close":938,"change":992,"percent_change":421,"volume":646,"transactions":9,"vwap":938},"2026-01-29",{"date":1051,"open":930,"high":949,"low":930,"close":949,"change":382,"percent_change":383,"volume":650,"transactions":9,"vwap":949},"2026-01-28",{"date":1053,"open":986,"high":959,"low":986,"close":959,"change":415,"percent_change":416,"volume":612,"transactions":9,"vwap":959},"2026-01-27",{"date":1055,"open":1056,"high":955,"low":930,"close":955,"change":1057,"percent_change":437,"volume":612,"transactions":9,"vwap":955},"2026-01-26",33.747,0.034,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":389,"volume":605,"transactions":9,"vwap":1060},"2026-01-23",33.716,0.006,{"date":1063,"open":1000,"high":1000,"low":1000,"close":1000,"change":1057,"percent_change":437,"volume":612,"transactions":9,"vwap":1000},"2026-01-22",{"date":1065,"open":849,"high":1066,"low":849,"close":1066,"change":1067,"percent_change":65,"volume":622,"transactions":9,"vwap":1066},"2026-01-21",33.676,0.071,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":135,"volume":605,"transactions":9,"vwap":1070},"2026-01-20",33.605,-0.113,{"date":1073,"open":1000,"high":1074,"low":1000,"close":1074,"change":1075,"percent_change":416,"volume":609,"transactions":9,"vwap":1074},"2026-01-16",33.718,0.013,{"date":1077,"open":943,"high":1078,"low":943,"close":1078,"change":249,"percent_change":125,"volume":773,"transactions":9,"vwap":1078},"2026-01-15",33.705,{"date":1080,"open":1001,"high":1081,"low":1001,"close":1081,"change":676,"percent_change":330,"volume":601,"transactions":9,"vwap":1081},"2026-01-14",33.675,{"date":1083,"open":943,"high":943,"low":943,"close":943,"change":383,"percent_change":421,"volume":605,"transactions":9,"vwap":943},"2026-01-13",{"date":1085,"open":943,"high":1000,"low":943,"close":1000,"change":591,"percent_change":591,"volume":605,"transactions":9,"vwap":1000},"2026-01-12",{"date":1087,"open":944,"high":1000,"low":944,"close":1000,"change":403,"percent_change":227,"volume":798,"transactions":9,"vwap":1000},"2026-01-09",{"date":1089,"open":1090,"high":1090,"low":1001,"close":1001,"change":382,"percent_change":383,"volume":601,"transactions":9,"vwap":1001},"2026-01-08",33.662,{"date":1092,"open":1081,"high":1081,"low":1093,"close":1093,"change":382,"percent_change":383,"volume":609,"transactions":9,"vwap":1093},"2026-01-07",33.665,{"date":1095,"open":1001,"high":845,"low":1001,"close":845,"change":389,"percent_change":194,"volume":743,"transactions":9,"vwap":845},"2026-01-06",{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":416,"percent_change":458,"volume":609,"transactions":9,"vwap":1098},"2026-01-05",33.65,{"date":1100,"open":883,"high":1101,"low":883,"close":1101,"change":1102,"percent_change":249,"volume":1103,"transactions":9,"vwap":1101},"2026-01-02",33.61,0.009,1900,{"date":1105,"open":855,"high":1106,"low":855,"close":1106,"change":1107,"percent_change":336,"volume":913,"transactions":9,"vwap":1106},"2025-12-31",33.601,-0.019,{"date":1109,"open":937,"high":937,"low":891,"close":853,"change":1110,"percent_change":371,"volume":1111,"transactions":9,"vwap":853},"2025-12-30",-0.008,5500,{"date":1113,"open":891,"high":854,"low":891,"close":1114,"change":1115,"percent_change":383,"volume":773,"transactions":9,"vwap":1114},"2025-12-29",33.628,-0.002,{"date":1117,"open":1101,"high":849,"low":1101,"close":849,"change":18,"percent_change":249,"volume":1118,"transactions":9,"vwap":849},"2025-12-26",4300,{"date":1120,"open":1121,"high":854,"low":1121,"close":853,"change":389,"percent_change":194,"volume":169,"transactions":9,"vwap":853},"2025-12-24",33.57,{"date":1123,"open":1121,"high":891,"low":1121,"close":891,"change":249,"percent_change":125,"volume":750,"transactions":9,"vwap":891},"2025-12-23",{"date":1125,"open":1126,"high":1121,"low":1126,"close":1121,"change":416,"percent_change":458,"volume":864,"transactions":9,"vwap":1121},"2025-12-22",33.54,{"date":1128,"open":1129,"high":1126,"low":1129,"close":1130,"change":1131,"percent_change":309,"volume":946,"transactions":9,"vwap":1130},"2025-12-19",33.49,33.53,0.057,{"date":1133,"open":1134,"high":1135,"low":897,"close":1136,"change":1137,"percent_change":309,"volume":718,"transactions":9,"vwap":1136},"2025-12-18",33.475,33.5,33.473,0.058,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":605,"transactions":9,"vwap":1140},"2025-12-17",33.415,-0.047,-0.14,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":1047,"volume":591,"transactions":9,"vwap":1145},"2025-12-16",33.462,-0.018,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":17,"percent_change":18,"volume":605,"transactions":9,"vwap":1149},"2025-12-15",33.48,{"date":1151,"open":897,"high":1152,"low":1153,"close":1134,"change":421,"percent_change":292,"volume":1154,"transactions":9,"vwap":1134},"2025-12-12",33.52,33.45,6600,{"date":1156,"open":1149,"high":1157,"low":1149,"close":1157,"change":18,"percent_change":249,"volume":169,"transactions":9,"vwap":1157},"2025-12-11",33.505,{"date":1159,"open":1153,"high":1152,"low":1153,"close":898,"change":436,"percent_change":437,"volume":773,"transactions":9,"vwap":898},"2025-12-10",{"date":1161,"open":1162,"high":1162,"low":860,"close":860,"change":1163,"percent_change":389,"volume":1018,"transactions":9,"vwap":860},"2025-12-09",33.469,0.008,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1146,"percent_change":1047,"volume":591,"transactions":9,"vwap":1166},"2025-12-08",33.452,{"date":1168,"open":897,"high":897,"low":897,"close":897,"change":471,"percent_change":351,"volume":605,"transactions":9,"vwap":897},"2025-12-05",{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":17,"percent_change":18,"volume":601,"transactions":9,"vwap":1172},"2025-12-04",33.42,33.445,{"date":1174,"open":1172,"high":1172,"low":1171,"close":1175,"change":1075,"percent_change":416,"volume":750,"transactions":9,"vwap":1175},"2025-12-03",33.44,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":273,"volume":601,"transactions":9,"vwap":1179},"2025-12-02",33.413,33.427,0.026,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":330,"volume":609,"transactions":9,"vwap":1183},"2025-12-01",33.401,-0.024,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":442,"volume":605,"transactions":9,"vwap":1188},"2025-11-28",33.426,33.425,0.038,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":1194,"percent_change":442,"volume":1195,"transactions":9,"vwap":1193},"2025-11-26",33.36,33.387,0.037,1700,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":767,"percent_change":768,"volume":605,"transactions":9,"vwap":1198},"2025-11-25",33.35,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":893,"volume":609,"transactions":9,"vwap":1201},"2025-11-24",33.297,0.102,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":825,"volume":826,"transactions":9,"vwap":1207},"2025-11-21",33.22,33.19,33.195,0.064,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":907,"percent_change":908,"volume":684,"transactions":9,"vwap":1212},"2025-11-20",33.305,33.131,{"date":1214,"open":1215,"high":1205,"low":1215,"close":1216,"change":761,"percent_change":351,"volume":946,"transactions":9,"vwap":1216},"2025-11-19",33.181,33.217,{"date":1218,"open":1219,"high":1219,"low":1207,"close":1207,"change":1220,"percent_change":1221,"volume":650,"transactions":9,"vwap":1207},"2025-11-18",33.2,-0.049,-0.15,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":605,"transactions":9,"vwap":1224},"2025-11-17",33.244,-0.056,-0.17,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":415,"percent_change":403,"volume":609,"transactions":9,"vwap":1230},"2025-11-14",33.27,33.3,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":562,"percent_change":563,"volume":646,"transactions":9,"vwap":1234},"2025-11-13",33.26,33.285,33.24,{"date":1237,"open":1192,"high":1192,"low":1192,"close":1192,"change":383,"percent_change":421,"volume":609,"transactions":9,"vwap":1192},"2025-11-12",{"date":1239,"open":1240,"high":1241,"low":1242,"close":1240,"change":17,"percent_change":18,"volume":1243,"transactions":9,"vwap":1240},"2025-11-11",33.37,33.375,33.31,9100,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1247,"change":819,"percent_change":46,"volume":605,"transactions":9,"vwap":1247},"2025-11-10",33.33,33.365,{"date":1249,"open":1235,"high":1250,"low":1235,"close":1250,"change":761,"percent_change":351,"volume":605,"transactions":9,"vwap":1250},"2025-11-07",33.306,{"date":1252,"open":1253,"high":1253,"low":1235,"close":1254,"change":960,"percent_change":283,"volume":1255,"transactions":9,"vwap":1254},"2025-11-06",33.29,33.284,5900,{"date":1257,"open":1253,"high":1258,"low":1253,"close":1258,"change":1022,"percent_change":273,"volume":605,"transactions":9,"vwap":1258},"2025-11-05",33.337,{"date":1260,"open":1253,"high":1242,"low":1253,"close":1242,"change":1261,"percent_change":1262,"volume":609,"transactions":9,"vwap":1242},"2025-11-04",-0.045,-0.13,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":1163,"percent_change":389,"volume":622,"transactions":9,"vwap":1266},"2025-11-03",33.345,33.355,{"date":1268,"open":872,"high":872,"low":1253,"close":1269,"change":1270,"percent_change":18,"volume":1023,"transactions":9,"vwap":1269},"2025-10-31",33.347,0.002,{"date":1272,"open":1246,"high":1240,"low":1246,"close":1265,"change":17,"percent_change":18,"volume":946,"transactions":9,"vwap":1265},"2025-10-30",{"date":1274,"open":1198,"high":1275,"low":867,"close":867,"change":1047,"percent_change":1221,"volume":612,"transactions":9,"vwap":867},"2025-10-29",33.38,{"date":1277,"open":1198,"high":1278,"low":1198,"close":1278,"change":591,"percent_change":591,"volume":750,"transactions":9,"vwap":1278},"2025-10-28",33.39,{"date":1280,"open":1281,"high":1281,"low":1198,"close":1278,"change":1194,"percent_change":442,"volume":612,"transactions":9,"vwap":1278},"2025-10-27",33.4,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":184,"volume":609,"transactions":9,"vwap":1284},"2025-10-24",33.353,0.043,{"date":1287,"open":1242,"high":1242,"low":1242,"close":1242,"change":1189,"percent_change":442,"volume":605,"transactions":9,"vwap":1242},"2025-10-23",{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":321,"volume":646,"transactions":9,"vwap":1292},"2025-10-22",33.299,33.25,33.272,-0.033,{"date":1295,"open":1211,"high":1211,"low":1211,"close":1211,"change":934,"percent_change":371,"volume":605,"transactions":9,"vwap":1211},"2025-10-21",{"date":1297,"open":1291,"high":1298,"low":1291,"close":1299,"change":1067,"percent_change":65,"volume":1300,"transactions":9,"vwap":1299},"2025-10-20",33.319,33.311,2200,{"date":1302,"open":1291,"high":1291,"low":1219,"close":1235,"change":416,"percent_change":458,"volume":609,"transactions":9,"vwap":1235},"2025-10-17",{"date":1304,"open":1205,"high":1305,"low":1306,"close":1219,"change":1307,"percent_change":591,"volume":793,"transactions":9,"vwap":1219},"2025-10-16",33.23,33.16,0.001,{"date":1309,"open":1310,"high":1219,"low":1311,"close":1312,"change":248,"percent_change":249,"volume":1313,"transactions":9,"vwap":1312},"2025-10-15",33.17,33.15,33.199,9600,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1046,"percent_change":1047,"volume":773,"transactions":9,"vwap":1318},"2025-10-14",33.18,33.201,33.188,{"date":1320,"open":1219,"high":1321,"low":1219,"close":1321,"change":1322,"percent_change":1323,"volume":609,"transactions":9,"vwap":1321},"2025-10-13",33.204,0.083,0.25,{"date":1325,"open":1206,"high":1206,"low":20,"close":20,"change":1326,"percent_change":1327,"volume":638,"transactions":9,"vwap":20},"2025-10-10",-0.111,-0.33,{"date":1329,"open":1235,"high":1235,"low":1305,"close":1330,"change":1331,"percent_change":209,"volume":1332,"transactions":9,"vwap":1330},"2025-10-09",33.232,-0.013,5200,{"date":1334,"open":1205,"high":1335,"low":1205,"close":1335,"change":249,"percent_change":125,"volume":622,"transactions":9,"vwap":1335},"2025-10-08",33.245,{"date":1337,"open":1216,"high":1205,"low":1338,"close":1338,"change":421,"percent_change":292,"volume":1339,"transactions":9,"vwap":1338},"2025-10-07",33.215,5700,{"date":1341,"open":1235,"high":1335,"low":1235,"close":1335,"change":415,"percent_change":403,"volume":609,"transactions":9,"vwap":1335},"2025-10-06",{"date":1343,"open":1235,"high":1224,"low":1205,"close":1305,"change":591,"percent_change":591,"volume":805,"transactions":9,"vwap":1305},"2025-10-03",{"date":1345,"open":1205,"high":1235,"low":1205,"close":1305,"change":591,"percent_change":591,"volume":650,"transactions":9,"vwap":1305},"2025-10-02",{"date":1347,"open":1235,"high":1235,"low":1305,"close":1305,"change":1008,"percent_change":273,"volume":169,"transactions":9,"vwap":1305},"2025-10-01",{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":761,"percent_change":351,"volume":605,"transactions":9,"vwap":1350},"2025-09-30",33.202,{"date":1352,"open":1310,"high":1316,"low":1310,"close":1316,"change":471,"percent_change":273,"volume":1353,"transactions":9,"vwap":1316},"2025-09-29",800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1357,"change":249,"percent_change":125,"volume":723,"transactions":9,"vwap":1357},"2025-09-26",33.145,33.155,33.11,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":383,"percent_change":421,"volume":1339,"transactions":9,"vwap":1362},"2025-09-25",33.09,33.125,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":371,"percent_change":336,"volume":750,"transactions":9,"vwap":1366},"2025-09-24",33.146,33.135,{"date":1368,"open":1219,"high":1219,"low":1369,"close":1357,"change":1370,"percent_change":243,"volume":612,"transactions":9,"vwap":1357},"2025-09-23",33.151,-0.035,{"date":1372,"open":1206,"high":1206,"low":1206,"close":1206,"change":249,"percent_change":125,"volume":169,"transactions":9,"vwap":1206},"2025-09-22",{"date":1374,"open":1306,"high":1306,"low":1306,"close":1306,"change":389,"percent_change":194,"volume":591,"transactions":9,"vwap":1306},"2025-09-19",{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":249,"percent_change":125,"volume":605,"transactions":9,"vwap":1377},"2025-09-18",33.14,{"date":1379,"open":1311,"high":1311,"low":1380,"close":1358,"change":382,"percent_change":371,"volume":1381,"transactions":9,"vwap":1358},"2025-09-17",33.099998,4000,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":-6,"volume":605,"transactions":9,"vwap":1384},"2025-09-16",33.115,-0.001,{"date":1387,"open":1358,"high":1388,"low":1380,"close":1389,"change":1390,"percent_change":194,"volume":1391,"transactions":9,"vwap":1389},"2025-09-15",33.123,33.116,0.021,9700,{"date":1393,"open":1394,"high":1380,"low":1394,"close":1395,"change":421,"percent_change":292,"volume":1396,"transactions":9,"vwap":1395},"2025-09-12",33.080002,33.095001,20100,{"date":1398,"open":1362,"high":1362,"low":1362,"close":1362,"change":1399,"percent_change":309,"volume":591,"transactions":9,"vwap":1362},"2025-09-11",0.055,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1403,"change":415,"percent_change":403,"volume":1405,"transactions":9,"vwap":1403},"2025-09-10",33.060001,33.07,33.029999,8300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1409,"change":249,"percent_change":125,"volume":1411,"transactions":9,"vwap":1409},"2025-09-09",33.011002,33.055,33.0099983,3600,{"date":1413,"open":1410,"high":1414,"low":1410,"close":1414,"change":1008,"percent_change":273,"volume":684,"transactions":9,"vwap":1414},"2025-09-08",33.025002,{"date":1416,"open":1404,"high":1404,"low":1417,"close":1418,"change":842,"percent_change":403,"volume":684,"transactions":9,"vwap":1418},"2025-09-05",32.98,32.997,{"date":1420,"open":1421,"high":1417,"low":1421,"close":1417,"change":183,"percent_change":663,"volume":1300,"transactions":9,"vwap":1417},"2025-09-04",32.93,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1285,"percent_change":184,"volume":1353,"transactions":9,"vwap":1425},"2025-09-03",32.91,32.935,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":940,"transactions":9,"vwap":1429},"2025-09-02",32.83,32.892,-0.062,-0.19,{"date":1433,"open":1434,"high":1435,"low":1421,"close":1436,"change":1385,"percent_change":-6,"volume":1437,"transactions":9,"vwap":1436},"2025-08-29",32.95,32.97,32.954,25600,{"date":1439,"open":1421,"high":1440,"low":1424,"close":1441,"change":436,"percent_change":442,"volume":1442,"transactions":9,"vwap":1441},"2025-08-28",32.96,32.955,7600,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":389,"percent_change":194,"volume":1448,"transactions":9,"vwap":1447},"2025-08-27",32.89,32.94,32.92,12200,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1452,"change":389,"percent_change":194,"volume":805,"transactions":9,"vwap":1452},"2025-08-26",32.86,32.9,{"date":1454,"open":1445,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":292,"volume":1458,"transactions":9,"vwap":1456},"2025-08-25",32.913,32.88,-0.031,14300,{"date":1460,"open":1461,"high":1447,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-08-22",32.8,32.911,0.113,0.34,18300,{"date":1467,"open":1468,"high":1461,"low":1468,"close":1469,"change":421,"percent_change":292,"volume":1470,"transactions":9,"vwap":1469},"2025-08-21",32.79,32.798,6900,{"date":1472,"open":1468,"high":1428,"low":1468,"close":1473,"change":992,"percent_change":421,"volume":646,"transactions":9,"vwap":1473},"2025-08-20",32.828,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":951,"percent_change":321,"volume":591,"transactions":9,"vwap":1476},"2025-08-19",32.837,{"date":1478,"open":1447,"high":1447,"low":1479,"close":1479,"change":18,"percent_change":249,"volume":622,"transactions":9,"vwap":1479},"2025-08-18",32.871,{"date":1481,"open":1445,"high":1445,"low":1451,"close":1482,"change":676,"percent_change":792,"volume":1483,"transactions":9,"vwap":1482},"2025-08-15",32.861,4100,{"date":1485,"open":1486,"high":1445,"low":1486,"close":1487,"change":992,"percent_change":421,"volume":1488,"transactions":9,"vwap":1487},"2025-08-14",32.87,32.886,2400,{"date":1490,"open":1452,"high":1452,"low":1491,"close":1491,"change":415,"percent_change":403,"volume":605,"transactions":9,"vwap":1491},"2025-08-13",32.895,{"date":1493,"open":1486,"high":1445,"low":1494,"close":1456,"change":476,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1456},"2025-08-12",32.859,0.29,3300,{"date":1498,"open":1468,"high":1499,"low":1500,"close":1500,"change":1501,"percent_change":243,"volume":1502,"transactions":9,"vwap":1500},"2025-08-11",32.845,32.785,-0.036,12400,{"date":1504,"open":1428,"high":1428,"low":1505,"close":1506,"change":1507,"percent_change":227,"volume":1508,"transactions":9,"vwap":1506},"2025-08-08",32.81,32.821,0.048,4700,{"date":1510,"open":1511,"high":1468,"low":1512,"close":1513,"change":1514,"percent_change":1047,"volume":1515,"transactions":9,"vwap":1513},"2025-08-07",32.78,32.75,32.773,-0.017,43200,{"date":1517,"open":1518,"high":1468,"low":1518,"close":1468,"change":1519,"percent_change":309,"volume":1154,"transactions":9,"vwap":1468},"2025-08-06",32.77,0.056,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1525,"percent_change":416,"volume":1111,"transactions":9,"vwap":1524},"2025-08-05",32.73,32.74,32.734,0.014,{"date":1527,"open":1528,"high":1523,"low":1529,"close":1528,"change":824,"percent_change":161,"volume":1530,"transactions":9,"vwap":1528},"2025-08-04",32.72,32.7,40300,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1262,"volume":798,"transactions":9,"vwap":1535},"2025-08-01",32.67,32.649,32.655,-0.044,{"date":1538,"open":1523,"high":1518,"low":1539,"close":1539,"change":1540,"percent_change":209,"volume":1541,"transactions":9,"vwap":1539},"2025-07-31",32.699,-0.014,47000,{"date":1543,"open":1512,"high":1518,"low":1539,"close":1544,"change":1184,"percent_change":330,"volume":940,"transactions":9,"vwap":1544},"2025-07-30",32.713,{"date":1546,"open":1547,"high":1547,"low":1522,"close":1548,"change":1331,"percent_change":209,"volume":802,"transactions":9,"vwap":1548},"2025-07-29",32.76,32.737,{"date":1550,"open":1547,"high":1547,"low":1551,"close":1512,"change":1163,"percent_change":389,"volume":1552,"transactions":9,"vwap":1512},"2025-07-28",32.71,39000,{"date":1554,"open":1523,"high":1547,"low":1522,"close":1555,"change":1556,"percent_change":125,"volume":1557,"transactions":9,"vwap":1555},"2025-07-25",32.742,0.031,62500,{"date":1559,"open":1522,"high":1523,"low":1560,"close":1560,"change":1561,"percent_change":403,"volume":1562,"transactions":9,"vwap":1560},"2025-07-24",32.711,0.016,23200,{"date":1564,"open":1529,"high":1528,"low":1565,"close":1566,"change":1057,"percent_change":437,"volume":1567,"transactions":9,"vwap":1566},"2025-07-23",32.65,32.695,154000,{"date":1569,"open":1565,"high":1570,"low":1571,"close":1572,"change":1307,"percent_change":591,"volume":1573,"transactions":9,"vwap":1572},"2025-07-22",32.68,32.61,32.661,16400,{"date":1575,"open":1576,"high":1528,"low":1577,"close":1578,"change":17,"percent_change":389,"volume":1579,"transactions":9,"vwap":1578},"2025-07-21",32.665,32.64,32.66,58300,{"date":1581,"open":1578,"high":1529,"low":1571,"close":1535,"change":17,"percent_change":389,"volume":1582,"transactions":9,"vwap":1535},"2025-07-18",37500,{"date":1584,"open":1533,"high":1533,"low":1565,"close":1565,"change":17,"percent_change":389,"volume":1573,"transactions":9,"vwap":1565},"2025-07-17",{"date":1586,"open":1565,"high":1533,"low":1587,"close":1587,"change":591,"percent_change":591,"volume":743,"transactions":9,"vwap":1587},"2025-07-16",32.645,{"date":1589,"open":1570,"high":1570,"low":1571,"close":1587,"change":591,"percent_change":591,"volume":1590,"transactions":9,"vwap":1587},"2025-07-15",5800,{"date":1592,"open":1578,"high":1570,"low":1587,"close":1587,"change":17,"percent_change":389,"volume":1508,"transactions":9,"vwap":1587},"2025-07-14",{"date":1594,"open":1595,"high":1595,"low":1577,"close":1577,"change":17,"percent_change":389,"volume":684,"transactions":9,"vwap":1577},"2025-07-11",32.669,{"date":1597,"open":1578,"high":1578,"low":1598,"close":1599,"change":471,"percent_change":273,"volume":1600,"transactions":9,"vwap":1599},"2025-07-10",32.57,32.635,5400,{"date":1602,"open":1603,"high":1577,"low":1604,"close":1571,"change":18,"percent_change":249,"volume":1605,"transactions":9,"vwap":1571},"2025-07-09",32.63,32.56,8200,{"date":1607,"open":1604,"high":1577,"low":1604,"close":1608,"change":471,"percent_change":273,"volume":1488,"transactions":9,"vwap":1608},"2025-07-08",32.6,{"date":1610,"open":1577,"high":1577,"low":1611,"close":1611,"change":383,"percent_change":421,"volume":1018,"transactions":9,"vwap":1611},"2025-07-07",32.575,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":471,"percent_change":273,"volume":609,"transactions":9,"vwap":1614},"2025-07-03",32.585,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1604,"change":18,"percent_change":249,"volume":1620,"transactions":9,"vwap":1604},"2025-07-02",32.51,32.59,32.5,7300,{"date":1622,"open":1623,"high":1618,"low":1623,"close":1624,"change":17,"percent_change":389,"volume":1039,"transactions":9,"vwap":1624},"2025-07-01",32.545,32.55,{"date":1626,"open":1627,"high":1628,"low":1619,"close":1623,"change":471,"percent_change":273,"volume":1629,"transactions":9,"vwap":1623},"2025-06-30",32.501,32.569,2300,{"date":1631,"open":1632,"high":1604,"low":1632,"close":1633,"change":389,"percent_change":194,"volume":773,"transactions":9,"vwap":1633},"2025-06-27",32.46,32.52,{"date":1635,"open":1636,"high":1636,"low":1619,"close":1619,"change":1637,"percent_change":825,"volume":1638,"transactions":9,"vwap":1619},"2025-06-26",32.54,0.062,8000,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":966,"percent_change":18,"volume":1300,"transactions":9,"vwap":1643},"2025-06-25",32.441,32.41,32.438,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1495,"volume":1103,"transactions":9,"vwap":1648},"2025-06-24",32.47,32.39,32.435,0.093,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":982,"volume":1656,"transactions":9,"vwap":1654},"2025-06-23",32.23,32.35,32.342,0.106,2800,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":966,"percent_change":18,"volume":605,"transactions":9,"vwap":1659},"2025-06-20",32.236,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":415,"percent_change":403,"volume":591,"transactions":9,"vwap":1662},"2025-06-18",32.233,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":650,"transactions":9,"vwap":1666},"2025-06-17",32.25,32.218,-0.057,-0.18,{"date":1670,"open":1671,"high":1672,"low":1665,"close":1672,"change":917,"percent_change":343,"volume":1673,"transactions":9,"vwap":1672},"2025-06-16",32.27,32.275,30000,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":591,"transactions":9,"vwap":1676},"2025-06-13",32.199,-0.102,-0.32,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":842,"percent_change":403,"volume":591,"transactions":9,"vwap":1681},"2025-06-12",32.301,{"date":1683,"open":1671,"high":1684,"low":1652,"close":1684,"change":1685,"percent_change":371,"volume":1686,"transactions":9,"vwap":1684},"2025-06-11",32.284,-0.007,42700,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":663,"volume":591,"transactions":9,"vwap":1689},"2025-06-10",32.291,0.046,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":842,"percent_change":403,"volume":605,"transactions":9,"vwap":1693},"2025-06-09",32.245,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":893,"volume":591,"transactions":9,"vwap":1696},"2025-06-06",32.228,0.101,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1370,"percent_change":243,"volume":591,"transactions":9,"vwap":1700},"2025-06-05",32.127,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":18,"volume":605,"transactions":9,"vwap":1703},"2025-06-04",32.162,0.004,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":65,"volume":638,"transactions":9,"vwap":1709},"2025-06-03",32.175,32.148,32.158,0.066,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1714,"change":1194,"percent_change":458,"volume":609,"transactions":9,"vwap":1714},"2025-06-02",31.97,32.091999,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1718,"change":856,"percent_change":351,"volume":609,"transactions":9,"vwap":1718},"2025-05-30",31.93,32.055,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":183,"percent_change":663,"volume":609,"transactions":9,"vwap":1722},"2025-05-29",32,32.030998,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":1262,"volume":826,"transactions":9,"vwap":1727},"2025-05-28",31.99,32.07,31.986,-0.041,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1629,"transactions":9,"vwap":1732},"2025-05-27",31.85,32.027,0.203,0.64,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1031,"percent_change":1738,"volume":591,"transactions":9,"vwap":1737},"2025-05-23",31.824,-0.21,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":591,"percent_change":591,"volume":605,"transactions":9,"vwap":1741},"2025-05-22",31.891,{"date":1743,"open":1741,"high":1741,"low":1741,"close":1741,"change":1744,"percent_change":1745,"volume":605,"transactions":9,"vwap":1741},"2025-05-21",-0.141,-0.44,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":792,"volume":591,"transactions":9,"vwap":1748},"2025-05-20",32.032001,-0.027,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1003,"percent_change":383,"volume":605,"transactions":9,"vwap":1752},"2025-05-19",32.058998,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1322,"percent_change":1756,"volume":591,"transactions":9,"vwap":1755},"2025-05-16",32.062,0.26,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1760,"change":1189,"percent_change":458,"volume":609,"transactions":9,"vwap":1760},"2025-05-15",31.89,31.979,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":248,"percent_change":249,"volume":1353,"transactions":9,"vwap":1765},"2025-05-14",31.91,31.95,31.941,{"date":1767,"open":1717,"high":1717,"low":1717,"close":1717,"change":1768,"percent_change":982,"volume":591,"transactions":9,"vwap":1717},"2025-05-13",0.104,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1195,"transactions":9,"vwap":1772},"2025-05-12",31.73,31.826,0.348,1.11,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1778,"change":383,"percent_change":421,"volume":609,"transactions":9,"vwap":1778},"2025-05-09",31.48,31.478,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":504,"volume":622,"transactions":9,"vwap":1782},"2025-05-08",31.53,31.488,0.069,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":249,"percent_change":437,"volume":591,"transactions":9,"vwap":1786},"2025-05-07",31.419,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":591,"transactions":9,"vwap":1789},"2025-05-06",31.389,-0.073,-0.23,{"date":1793,"open":1777,"high":1777,"low":1794,"close":1794,"change":1795,"percent_change":563,"volume":169,"transactions":9,"vwap":1794},"2025-05-05",31.462,-0.069,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":591,"transactions":9,"vwap":1798},"2025-05-02",31.531,0.152,0.48,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":1323,"volume":609,"transactions":9,"vwap":1805},"2025-05-01",31.36,31.39,31.379,0.079,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":389,"percent_change":194,"volume":646,"transactions":9,"vwap":1810},"2025-04-30",31.1,31.3,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":1067,"percent_change":274,"volume":622,"transactions":9,"vwap":1814},"2025-04-29",31.23,31.28,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":437,"volume":605,"transactions":9,"vwap":1817},"2025-04-28",31.209,0.032,{"date":1820,"open":1809,"high":1821,"low":1809,"close":1821,"change":1822,"percent_change":1323,"volume":609,"transactions":9,"vwap":1821},"2025-04-25",31.177,0.078,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":591,"transactions":9,"vwap":1825},"2025-04-24",31.099001,0.189,0.61,{"date":175,"open":171,"high":171,"low":171,"close":171,"change":591,"percent_change":591,"volume":591,"transactions":9,"vwap":171}]