[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DECM":3,"homepage-market-summary":22,"stock-historical-DECM":164},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DECM","2026-10-02",{"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 - December","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":13,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},34.3204,34.275,0.0454,0.13,98.029,32.171,9085.14296995219,100,445,{"status":23,"indices":24,"watchlist":68,"sectors":90,"benchmarks":146},"success",[25,32,39,46,53,60],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":11,"sparkline":31,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[69,76,83],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[91,96,101,106,111,116,121,126,131,136,141],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",1.01,199.81,{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Financials","XLF",0.06,53.49,{"name":102,"etf":103,"change":104,"price":105,"is_up":66},"Healthcare","XLV",-0.01,166.18,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Energy","XLE",0.4,62.95,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",0.66,48.86,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.35,110.32,[147,152,156,160],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":153,"name":154,"price":155,"change":81,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":157,"name":158,"price":159,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":161,"name":162,"price":163,"change":58,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":165,"page":37,"page_size":166,"total_pages":37,"summary":167,"data":173},365,1000,{"period_high":13,"period_low":168,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},30.35,7432,2712611.885458,13.01,"2025-04-22",[174,177,185,193,200,207,213,219,228,236,245,253,261,268,275,283,288,294,303,309,314,320,329,335,341,346,350,356,362,365,371,377,384,390,396,401,406,410,417,421,426,431,437,442,450,457,465,474,478,482,486,494,497,502,507,512,522,526,531,536,538,542,545,549,553,557,561,567,573,578,581,586,591,595,600,606,610,617,620,623,629,633,636,642,645,650,653,657,659,663,666,668,671,674,676,681,687,690,693,697,701,703,706,709,711,714,719,724,731,734,737,741,743,750,754,759,763,766,773,778,784,790,793,798,806,811,814,820,826,833,839,846,854,859,864,869,872,878,883,887,892,897,901,907,910,913,919,925,928,933,939,944,949,953,958,963,965,968,971,975,978,982,986,989,993,997,1002,1006,1010,1012,1014,1016,1020,1025,1029,1034,1036,1039,1045,1049,1052,1056,1061,1065,1069,1075,1079,1084,1088,1093,1097,1099,1104,1108,1112,1116,1120,1124,1128,1132,1135,1137,1140,1143,1145,1147,1151,1154,1157,1160,1164,1168,1172,1175,1178,1185,1190,1196,1202,1208,1215,1219,1224,1229,1233,1239,1243,1247,1251,1255,1257,1262,1265,1267,1272,1276,1280,1285,1287,1291,1295,1300,1304,1309,1312,1317,1322,1326,1329,1333,1336,1339,1343,1345,1349,1352,1355,1359,1363,1366,1368,1373,1378,1382,1387,1393,1397,1402,1406,1408,1412,1419,1425,1433,1438,1442,1447,1451,1455,1460,1466,1470,1474,1478,1482,1484,1488,1491,1496,1501,1506,1510,1515,1522,1525,1532,1537,1544,1546,1549,1553,1556,1560,1566,1572,1577,1582,1585,1591,1595,1599,1604,1608,1612,1616,1619,1622,1627,1630,1637,1642,1648,1651,1656,1662,1666,1671,1677,1683,1687,1691,1694,1698,1702,1705,1707,1711,1715,1718,1722,1728,1732,1735,1738,1742,1745,1747,1751,1756,1760,1765,1771,1775,1783,1788,1793,1797,1803,1806,1809,1812,1815,1820,1826,1831],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":175,"vwap":176},18,34.3036,{"date":178,"open":179,"high":14,"low":179,"close":14,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",34.23,-0.0088,-0.03,353,16,34.2379,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",34.2838,0.0088,0.03,56.051,13,34.28,{"date":194,"open":195,"high":14,"low":195,"close":14,"change":196,"percent_change":181,"volume":197,"transactions":198,"vwap":199},"2026-09-29",34.26,-0.0097,1194,15,34.2693,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":181,"volume":205,"transactions":206,"vwap":192},"2026-09-28",34.27,34.2847,-0.0105,15213,17,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":99,"volume":211,"transactions":198,"vwap":212},"2026-09-25",34.2952,0.0202,19.029,34.2867,{"date":214,"open":215,"high":14,"low":215,"close":14,"change":216,"percent_change":99,"volume":217,"transactions":183,"vwap":218},"2026-09-24",34.25,0.0197,479,34.2504,{"date":220,"open":215,"high":221,"low":215,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-23",34.2556,34.2553,-0.0347,-0.1,1380,26,34.2531,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-22",34.29,0.005,0.01,11.029,12,34.287,{"date":237,"open":238,"high":239,"low":195,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-21",34.2799,34.285,0.0751,0.22,940,19,34.2699,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":99,"volume":250,"transactions":251,"vwap":252},"2026-09-18",34.18,34.2099,0.0199,15532.029,88,34.1827,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":234,"vwap":260},"2026-09-17",34.17,34.19,0.07,0.21,166,34.1711,{"date":262,"open":255,"high":255,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":198,"vwap":267},"2026-09-16",34.12,-0.02,-0.06,131,34.1726,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":181,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-15",34.14,-0.09,5033,36,34.1402,{"date":276,"open":277,"high":255,"low":277,"close":255,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-14",34.1501,-0.015,-0.04,5177.029,34,34.1597,{"date":284,"open":247,"high":285,"low":247,"close":285,"change":99,"percent_change":286,"volume":287,"transactions":206,"vwap":247},"2026-09-11",34.185,0.18,378048.029,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":181,"percent_change":271,"volume":291,"transactions":292,"vwap":293},"2026-09-10",34.125,78.661,14,34.1228,{"date":295,"open":296,"high":297,"low":298,"close":297,"change":299,"percent_change":224,"volume":300,"transactions":301,"vwap":302},"2026-09-09",34.1352,34.155,34.13,-0.0339,2201,24,34.1382,{"date":304,"open":255,"high":305,"low":255,"close":305,"change":306,"percent_change":181,"volume":307,"transactions":234,"vwap":308},"2026-09-08",34.1889,-0.0111,1848,34.1795,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":104,"percent_change":181,"volume":312,"transactions":292,"vwap":313},"2026-09-04",34.2,26.029,34.1946,{"date":315,"open":311,"high":316,"low":311,"close":316,"change":317,"percent_change":16,"volume":318,"transactions":206,"vwap":319},"2026-09-03",34.21,0.045,1894,34.1986,{"date":321,"open":322,"high":323,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-02",34.1,34.165,0.04,0.12,4388,37,34.1177,{"date":330,"open":331,"high":332,"low":331,"close":290,"change":104,"percent_change":181,"volume":333,"transactions":206,"vwap":334},"2026-09-01",34.11,34.15,981,34.1223,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":181,"percent_change":271,"volume":338,"transactions":339,"vwap":340},"2026-08-31",34.135,23,11,34.1414,{"date":342,"open":323,"high":323,"low":323,"close":323,"change":232,"percent_change":189,"volume":343,"transactions":344,"vwap":345},"2026-08-28",7,5,34.1657,{"date":347,"open":263,"high":297,"low":263,"close":297,"change":324,"percent_change":325,"volume":348,"transactions":292,"vwap":349},"2026-08-27",893,34.1201,{"date":351,"open":270,"high":270,"low":352,"close":353,"change":232,"percent_change":189,"volume":354,"transactions":234,"vwap":355},"2026-08-26",34.09,34.115,784,34.1274,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":324,"volume":360,"transactions":343,"vwap":361},"2026-08-25",34.105,0.015,38,34.0866,{"date":363,"open":352,"high":352,"low":352,"close":352,"change":278,"percent_change":279,"volume":343,"transactions":344,"vwap":364},"2026-08-24",34.0871,{"date":366,"open":367,"high":358,"low":367,"close":358,"change":359,"percent_change":324,"volume":368,"transactions":369,"vwap":370},"2026-08-21",34.08,2953,27,34.0805,{"date":372,"open":373,"high":373,"low":352,"close":352,"change":264,"percent_change":265,"volume":374,"transactions":375,"vwap":376},"2026-08-20",34.095,572,9,34.0935,{"date":378,"open":331,"high":331,"low":331,"close":331,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-19",0.035,0.1,86,10,34.1259,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":224,"volume":388,"transactions":343,"vwap":389},"2026-08-18",34.075,-0.035,58,34.0745,{"date":391,"open":352,"high":331,"low":352,"close":331,"change":392,"percent_change":104,"volume":393,"transactions":394,"vwap":395},"2026-08-17",-0.005,317,8,34.0906,{"date":397,"open":353,"high":353,"low":398,"close":353,"change":232,"percent_change":189,"volume":399,"transactions":339,"vwap":400},"2026-08-14",34.091,3468,34.1103,{"date":402,"open":403,"high":358,"low":403,"close":358,"change":317,"percent_change":16,"volume":404,"transactions":175,"vwap":405},"2026-08-13",34.07,4139,34.0731,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":232,"percent_change":189,"volume":409,"transactions":343,"vwap":408},"2026-08-12",34.06,304,{"date":411,"open":412,"high":413,"low":412,"close":412,"change":414,"percent_change":414,"volume":415,"transactions":292,"vwap":416},"2026-08-11",34.05,34.055,0,1777,34.051,{"date":418,"open":412,"high":412,"low":412,"close":412,"change":104,"percent_change":181,"volume":394,"transactions":419,"vwap":420},"2026-08-10",6,34.0464,{"date":422,"open":408,"high":408,"low":408,"close":408,"change":189,"percent_change":423,"volume":424,"transactions":419,"vwap":425},"2026-08-07",0.09,98,34.0518,{"date":427,"open":408,"high":408,"low":428,"close":428,"change":278,"percent_change":279,"volume":429,"transactions":382,"vwap":430},"2026-08-06",34.03,172,34.0536,{"date":432,"open":433,"high":434,"low":433,"close":434,"change":359,"percent_change":324,"volume":435,"transactions":375,"vwap":436},"2026-08-05",34.02,34.045,567,34.0204,{"date":438,"open":428,"high":428,"low":428,"close":428,"change":439,"percent_change":241,"volume":440,"transactions":382,"vwap":441},"2026-08-04",0.0748,130,34.0328,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":375,"vwap":449},"2026-08-03",33.94,33.9552,0.0504,0.15,1047,33.9413,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":454,"percent_change":258,"volume":455,"transactions":394,"vwap":456},"2026-07-31",33.85,33.9048,0.0698,655,33.8498,{"date":458,"open":459,"high":460,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":343,"vwap":464},"2026-07-30",33.805,33.835,0.0899,0.27,1472,33.8052,{"date":466,"open":467,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":191,"vwap":473},"2026-07-29",33.76,33.8,33.7451,-0.0699,-0.21,1451.970458,33.7711,{"date":475,"open":468,"high":476,"low":468,"close":476,"change":359,"percent_change":324,"volume":477,"transactions":338,"vwap":468},"2026-07-28",33.815,1543,{"date":479,"open":468,"high":468,"low":468,"close":468,"change":392,"percent_change":104,"volume":480,"transactions":394,"vwap":481},"2026-07-27",43,33.8229,{"date":483,"open":476,"high":476,"low":468,"close":459,"change":317,"percent_change":16,"volume":484,"transactions":382,"vwap":485},"2026-07-24",639,33.8099,{"date":487,"open":488,"high":488,"low":489,"close":467,"change":490,"percent_change":491,"volume":492,"transactions":339,"vwap":493},"2026-07-23",33.78,33.74,-0.085,-0.25,752,33.7505,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":232,"percent_change":189,"volume":339,"transactions":344,"vwap":496},"2026-07-22",33.845,{"date":498,"open":499,"high":460,"low":499,"close":460,"change":324,"percent_change":325,"volume":500,"transactions":206,"vwap":501},"2026-07-21",33.79,437,33.7951,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":231,"percent_change":232,"volume":505,"transactions":344,"vwap":506},"2026-07-20",33.795,61,33.7943,{"date":508,"open":499,"high":499,"low":499,"close":499,"change":509,"percent_change":510,"volume":511,"transactions":344,"vwap":499},"2026-07-17",-0.0397,-0.12,188,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-16",33.83,33.821,33.8297,-0.0153,-0.05,1669,21,33.8294,{"date":523,"open":496,"high":496,"low":496,"close":496,"change":359,"percent_change":324,"volume":419,"transactions":524,"vwap":525},"2026-07-15",4,33.8642,{"date":527,"open":528,"high":514,"low":528,"close":514,"change":529,"percent_change":99,"volume":429,"transactions":343,"vwap":530},"2026-07-14",33.8001,0.02,33.8048,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":414,"percent_change":414,"volume":534,"transactions":419,"vwap":535},"2026-07-13",33.81,76,33.7994,{"date":537,"open":533,"high":533,"low":533,"close":533,"change":359,"percent_change":324,"volume":20,"transactions":9,"vwap":533},"2026-07-10",{"date":539,"open":540,"high":504,"low":540,"close":504,"change":324,"percent_change":325,"volume":541,"transactions":9,"vwap":504},"2026-07-09",33.775,1500,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":392,"percent_change":104,"volume":20,"transactions":9,"vwap":544},"2026-07-08",33.755,{"date":546,"open":467,"high":467,"low":467,"close":467,"change":547,"percent_change":548,"volume":20,"transactions":9,"vwap":467},"2026-07-07",-0.025,-0.07,{"date":550,"open":467,"high":551,"low":467,"close":551,"change":99,"percent_change":286,"volume":552,"transactions":9,"vwap":551},"2026-07-06",33.785,500,{"date":554,"open":555,"high":555,"low":556,"close":556,"change":104,"percent_change":181,"volume":552,"transactions":9,"vwap":556},"2026-07-02",33.765,33.725,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":529,"percent_change":99,"volume":560,"transactions":9,"vwap":559},"2026-07-01",33.735,200,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":447,"volume":566,"transactions":9,"vwap":564},"2026-06-30",33.64,33.715,0.05,9300,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":572,"volume":560,"transactions":9,"vwap":570},"2026-06-29",33.66,33.665,0.055,0.16,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":278,"percent_change":279,"volume":577,"transactions":9,"vwap":576},"2026-06-26",33.63,33.61,138100,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":324,"percent_change":325,"volume":20,"transactions":9,"vwap":580},"2026-06-25",33.625,{"date":582,"open":575,"high":575,"low":583,"close":584,"change":181,"percent_change":271,"volume":585,"transactions":9,"vwap":584},"2026-06-24",33.57,33.585,1200,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":414,"transactions":9,"vwap":588},"2026-06-23",33.615,-0.065,-0.19,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":104,"percent_change":181,"volume":20,"transactions":9,"vwap":594},"2026-06-22",33.67,33.68,{"date":596,"open":594,"high":597,"low":594,"close":598,"change":423,"percent_change":462,"volume":599,"transactions":9,"vwap":598},"2026-06-18",33.72,33.69,600,{"date":601,"open":593,"high":593,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-06-17",33.6,-0.105,-0.31,300,{"date":607,"open":598,"high":608,"low":594,"close":608,"change":609,"percent_change":232,"volume":166,"transactions":9,"vwap":608},"2026-06-16",33.705,0.003,{"date":611,"open":612,"high":489,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-06-15",33.71,33.702,0.087,0.26,3300,{"date":618,"open":575,"high":575,"low":576,"close":588,"change":189,"percent_change":423,"volume":619,"transactions":9,"vwap":588},"2026-06-12",1700,{"date":621,"open":622,"high":584,"low":622,"close":584,"change":423,"percent_change":462,"volume":166,"transactions":9,"vwap":584},"2026-06-11",33.5,{"date":624,"open":602,"high":602,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-06-10",33.495,-0.089,-0.27,2600,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":265,"volume":20,"transactions":9,"vwap":631},"2026-06-09",33.584,-0.021,{"date":634,"open":575,"high":575,"low":602,"close":635,"change":232,"percent_change":189,"volume":166,"transactions":9,"vwap":635},"2026-06-08",33.605,{"date":637,"open":638,"high":639,"low":583,"close":639,"change":224,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-06-05",33.59,33.595,-0.3,1400,{"date":643,"open":598,"high":644,"low":598,"close":644,"change":232,"percent_change":189,"volume":585,"transactions":9,"vwap":644},"2026-06-04",33.695,{"date":646,"open":647,"high":648,"low":647,"close":648,"change":547,"percent_change":548,"volume":649,"transactions":9,"vwap":648},"2026-06-03",33.651,33.685,800,{"date":651,"open":652,"high":652,"low":612,"close":612,"change":232,"percent_change":189,"volume":649,"transactions":9,"vwap":612},"2026-06-02",33.73,{"date":654,"open":644,"high":556,"low":593,"close":655,"change":232,"percent_change":189,"volume":656,"transactions":9,"vwap":655},"2026-06-01",33.7,1300,{"date":658,"open":598,"high":598,"low":598,"close":598,"change":379,"percent_change":380,"volume":20,"transactions":9,"vwap":598},"2026-05-29",{"date":660,"open":563,"high":661,"low":563,"close":661,"change":232,"percent_change":189,"volume":662,"transactions":9,"vwap":661},"2026-05-28",33.655,400,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":231,"percent_change":232,"volume":414,"transactions":9,"vwap":665},"2026-05-27",33.645,{"date":667,"open":563,"high":563,"low":563,"close":563,"change":379,"percent_change":380,"volume":414,"transactions":9,"vwap":563},"2026-05-26",{"date":669,"open":670,"high":670,"low":635,"close":635,"change":529,"percent_change":99,"volume":605,"transactions":9,"vwap":635},"2026-05-22",33.62,{"date":672,"open":673,"high":584,"low":673,"close":584,"change":379,"percent_change":380,"volume":560,"transactions":9,"vwap":584},"2026-05-21",33.55,{"date":675,"open":673,"high":673,"low":673,"close":673,"change":379,"percent_change":380,"volume":20,"transactions":9,"vwap":673},"2026-05-20",{"date":677,"open":678,"high":678,"low":679,"close":679,"change":264,"percent_change":265,"volume":680,"transactions":9,"vwap":679},"2026-05-19",33.53,33.515,1100,{"date":682,"open":683,"high":684,"low":685,"close":684,"change":392,"percent_change":104,"volume":686,"transactions":9,"vwap":684},"2026-05-18",33.52,33.535,33.51,15200,{"date":688,"open":685,"high":689,"low":685,"close":689,"change":278,"percent_change":279,"volume":605,"transactions":9,"vwap":689},"2026-05-15",33.54,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":232,"percent_change":189,"volume":414,"transactions":9,"vwap":692},"2026-05-14",33.555,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":529,"percent_change":99,"volume":662,"transactions":9,"vwap":696},"2026-05-13",33.49,33.545,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":414,"percent_change":414,"volume":585,"transactions":9,"vwap":700},"2026-05-12",33.47,33.525,{"date":702,"open":622,"high":700,"low":695,"close":700,"change":414,"percent_change":414,"volume":680,"transactions":9,"vwap":700},"2026-05-11",{"date":704,"open":689,"high":689,"low":700,"close":700,"change":324,"percent_change":325,"volume":705,"transactions":9,"vwap":700},"2026-05-08",700,{"date":707,"open":622,"high":622,"low":708,"close":708,"change":392,"percent_change":104,"volume":20,"transactions":9,"vwap":708},"2026-05-07",33.485,{"date":710,"open":695,"high":695,"low":695,"close":695,"change":99,"percent_change":286,"volume":20,"transactions":9,"vwap":695},"2026-05-06",{"date":712,"open":713,"high":713,"low":713,"close":713,"change":565,"percent_change":447,"volume":414,"transactions":9,"vwap":713},"2026-05-05",33.43,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":560,"transactions":9,"vwap":716},"2026-05-04",33.38,-0.045,-0.13,{"date":720,"open":721,"high":722,"low":723,"close":722,"change":324,"percent_change":325,"volume":166,"transactions":9,"vwap":722},"2026-05-01",33.401,33.425,33.4,{"date":725,"open":726,"high":727,"low":728,"close":727,"change":729,"percent_change":730,"volume":552,"transactions":9,"vwap":727},"2026-04-30",33.37,33.385,33.34,0.065,0.2,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":733},"2026-04-29",33.32,{"date":735,"open":736,"high":733,"low":736,"close":733,"change":104,"percent_change":181,"volume":605,"transactions":9,"vwap":733},"2026-04-28",33.31,{"date":738,"open":728,"high":728,"low":733,"close":739,"change":104,"percent_change":181,"volume":740,"transactions":9,"vwap":739},"2026-04-27",33.33,12300,{"date":742,"open":733,"high":728,"low":733,"close":728,"change":99,"percent_change":286,"volume":166,"transactions":9,"vwap":728},"2026-04-24",{"date":744,"open":745,"high":745,"low":746,"close":747,"change":547,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-04-23",33.3,33.26,33.28,-0.08,3600,{"date":751,"open":739,"high":739,"low":747,"close":752,"change":99,"percent_change":286,"volume":753,"transactions":9,"vwap":752},"2026-04-22",33.305,2800,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":387,"percent_change":758,"volume":605,"transactions":9,"vwap":757},"2026-04-21",33.25,33.245,-0.11,{"date":760,"open":746,"high":761,"low":746,"close":747,"change":278,"percent_change":518,"volume":762,"transactions":9,"vwap":747},"2026-04-20",33.29,12100,{"date":764,"open":733,"high":733,"low":765,"close":765,"change":423,"percent_change":462,"volume":20,"transactions":9,"vwap":765},"2026-04-17",33.295,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":414,"percent_change":414,"volume":772,"transactions":9,"vwap":771},"2026-04-16",33.21,33.22,33.2,33.205,7700,{"date":774,"open":770,"high":775,"low":776,"close":771,"change":99,"percent_change":286,"volume":777,"transactions":9,"vwap":771},"2026-04-15",33.23,33.19,2400,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":257,"percent_change":258,"volume":619,"transactions":9,"vwap":783},"2026-04-14",33.13,33.15,33.12,33.145,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":571,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-04-13",33.049999,33.075001,0.17,11000,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":232,"percent_change":189,"volume":20,"transactions":9,"vwap":792},"2026-04-10",33.02,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":286,"volume":599,"transactions":9,"vwap":796},"2026-04-09",32.98,33.0099983,0.059,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":552,"transactions":9,"vwap":803},"2026-04-08",32.96,32.97,32.94,32.951,0.181,0.55,{"date":807,"open":808,"high":809,"low":810,"close":809,"change":529,"percent_change":99,"volume":605,"transactions":9,"vwap":809},"2026-04-07",32.725,32.77,32.72,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":359,"percent_change":565,"volume":20,"transactions":9,"vwap":813},"2026-04-06",32.75,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":104,"percent_change":181,"volume":819,"transactions":9,"vwap":818},"2026-04-02",32.69,32.74,32.735,2500,{"date":821,"open":817,"high":813,"low":817,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-04-01",32.745,0.077,0.24,3700,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-03-31",32.57,32.668,0.188,0.58,2000,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":837,"percent_change":265,"volume":838,"transactions":9,"vwap":836},"2026-03-30",32.52,32.48,-0.019,2100,{"date":840,"open":828,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-03-27",32.58,32.499,-0.096,-0.29,7900,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-03-26",32.66,32.59,32.595,-0.121,-0.37,49900,{"date":855,"open":817,"high":817,"low":856,"close":856,"change":857,"percent_change":858,"volume":705,"transactions":9,"vwap":856},"2026-03-25",32.716,0.036,0.11,{"date":860,"open":861,"high":862,"low":848,"close":862,"change":863,"percent_change":271,"volume":662,"transactions":9,"vwap":862},"2026-03-24",32.675,32.68,-0.031,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":20,"transactions":9,"vwap":866},"2026-03-23",32.711,0.116,0.36,{"date":870,"open":871,"high":848,"low":850,"close":850,"change":510,"percent_change":852,"volume":777,"transactions":9,"vwap":850},"2026-03-20",32.655,{"date":873,"open":874,"high":875,"low":876,"close":875,"change":547,"percent_change":748,"volume":877,"transactions":9,"vwap":875},"2026-03-19",32.71,32.715,32.67,1600,{"date":879,"open":880,"high":880,"low":881,"close":817,"change":224,"percent_change":640,"volume":882,"transactions":9,"vwap":817},"2026-03-18",32.82,32.73,4700,{"date":884,"open":885,"high":885,"low":886,"close":885,"change":189,"percent_change":423,"volume":777,"transactions":9,"vwap":885},"2026-03-17",32.84,32.83,{"date":888,"open":885,"high":885,"low":889,"close":890,"change":729,"percent_change":730,"volume":891,"transactions":9,"vwap":890},"2026-03-16",32.8,32.81,9700,{"date":893,"open":880,"high":880,"low":822,"close":822,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":822},"2026-03-13",-0.055,-0.17,7000,{"date":898,"open":890,"high":890,"low":889,"close":889,"change":899,"percent_change":900,"volume":552,"transactions":9,"vwap":889},"2026-03-12",-0.109,-0.33,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":-6,"volume":838,"transactions":9,"vwap":905},"2026-03-11",32.91,32.89,32.909,-0.001,{"date":908,"open":904,"high":801,"low":904,"close":903,"change":529,"percent_change":99,"volume":909,"transactions":9,"vwap":903},"2026-03-10",12700,{"date":911,"open":912,"high":904,"low":912,"close":904,"change":571,"percent_change":788,"volume":662,"transactions":9,"vwap":904},"2026-03-09",32.76,{"date":914,"open":915,"high":904,"low":916,"close":916,"change":917,"percent_change":471,"volume":918,"transactions":9,"vwap":916},"2026-03-06",32.85,32.835,-0.068,3900,{"date":920,"open":802,"high":802,"low":921,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-03-05",32.903,-0.067,-0.2,6300,{"date":926,"open":802,"high":795,"low":927,"close":801,"change":99,"percent_change":286,"volume":619,"transactions":9,"vwap":801},"2026-03-04",32.92,{"date":929,"open":880,"high":930,"low":880,"close":903,"change":717,"percent_change":931,"volume":932,"transactions":9,"vwap":903},"2026-03-03",32.915,-0.14,2300,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":264,"volume":705,"transactions":9,"vwap":937},"2026-03-02",32.95,32.965,32.955,-0.007,{"date":940,"open":936,"high":795,"low":935,"close":941,"change":942,"percent_change":224,"volume":943,"transactions":9,"vwap":941},"2026-02-27",32.962,-0.033,13900,{"date":945,"open":795,"high":946,"low":800,"close":946,"change":947,"percent_change":948,"volume":832,"transactions":9,"vwap":946},"2026-02-26",32.995,-0.049,-0.15,{"date":950,"open":951,"high":786,"low":951,"close":952,"change":797,"percent_change":286,"volume":777,"transactions":9,"vwap":952},"2026-02-25",33,33.043999,{"date":954,"open":800,"high":955,"low":800,"close":956,"change":257,"percent_change":258,"volume":957,"transactions":9,"vwap":956},"2026-02-24",32.99,32.985,7300,{"date":959,"open":802,"high":802,"low":904,"close":930,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":930},"2026-02-23",-0.075,-0.23,18100,{"date":964,"open":800,"high":955,"low":800,"close":955,"change":257,"percent_change":258,"volume":605,"transactions":9,"vwap":955},"2026-02-20",{"date":966,"open":935,"high":935,"low":930,"close":927,"change":548,"percent_change":471,"volume":967,"transactions":9,"vwap":927},"2026-02-19",10600,{"date":969,"open":955,"high":951,"low":800,"close":955,"change":565,"percent_change":447,"volume":970,"transactions":9,"vwap":955},"2026-02-18",20300,{"date":972,"open":973,"high":800,"low":973,"close":802,"change":565,"percent_change":447,"volume":974,"transactions":9,"vwap":802},"2026-02-17",32.88,4000,{"date":976,"open":977,"high":800,"low":904,"close":904,"change":279,"percent_change":510,"volume":585,"transactions":9,"vwap":904},"2026-02-13",32.925,{"date":979,"open":980,"high":935,"low":980,"close":980,"change":981,"percent_change":923,"volume":825,"transactions":9,"vwap":980},"2026-02-12",32.93,-0.066,{"date":983,"open":955,"high":984,"low":955,"close":984,"change":985,"percent_change":548,"volume":599,"transactions":9,"vwap":984},"2026-02-11",32.996,-0.024,{"date":987,"open":792,"high":988,"low":792,"close":792,"change":264,"percent_change":265,"volume":656,"transactions":9,"vwap":792},"2026-02-10",33.029999,{"date":990,"open":951,"high":991,"low":955,"close":991,"change":571,"percent_change":788,"volume":992,"transactions":9,"vwap":991},"2026-02-09",33.040001,4100,{"date":994,"open":927,"high":956,"low":927,"close":956,"change":995,"percent_change":996,"volume":560,"transactions":9,"vwap":956},"2026-02-06",0.137,0.42,{"date":998,"open":903,"high":903,"low":999,"close":999,"change":1000,"percent_change":590,"volume":1001,"transactions":9,"vwap":999},"2026-02-05",32.848,-0.062,5300,{"date":1003,"open":801,"high":801,"low":1004,"close":903,"change":547,"percent_change":748,"volume":1005,"transactions":9,"vwap":903},"2026-02-04",32.871,4200,{"date":1007,"open":980,"high":795,"low":904,"close":1008,"change":265,"percent_change":1009,"volume":825,"transactions":9,"vwap":1008},"2026-02-03",32.935,-0.18,{"date":1011,"open":988,"high":988,"low":946,"close":946,"change":231,"percent_change":529,"volume":560,"transactions":9,"vwap":946},"2026-02-02",{"date":1013,"open":795,"high":955,"low":800,"close":955,"change":264,"percent_change":265,"volume":552,"transactions":9,"vwap":955},"2026-01-30",{"date":1015,"open":951,"high":796,"low":935,"close":796,"change":414,"percent_change":414,"volume":877,"transactions":9,"vwap":796},"2026-01-29",{"date":1017,"open":792,"high":792,"low":956,"close":796,"change":1018,"percent_change":99,"volume":1019,"transactions":9,"vwap":796},"2026-01-28",0.019,10400,{"date":1021,"open":1022,"high":988,"low":1022,"close":1023,"change":189,"percent_change":423,"volume":1024,"transactions":9,"vwap":1023},"2026-01-27",32.974,32.991,1800,{"date":1026,"open":955,"high":955,"low":1027,"close":1027,"change":1028,"percent_change":423,"volume":560,"transactions":9,"vwap":1027},"2026-01-26",32.961,0.028,{"date":1030,"open":935,"high":800,"low":903,"close":1031,"change":1032,"percent_change":257,"volume":1033,"transactions":9,"vwap":1031},"2026-01-23",32.933,0.023,4500,{"date":1035,"open":980,"high":980,"low":903,"close":903,"change":189,"percent_change":423,"volume":20,"transactions":9,"vwap":903},"2026-01-22",{"date":1037,"open":1038,"high":904,"low":885,"close":973,"change":729,"percent_change":730,"volume":992,"transactions":9,"vwap":973},"2026-01-21",32.888,{"date":1040,"open":885,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":777,"transactions":9,"vwap":1042},"2026-01-20",32.875,32.815,-0.141,-0.43,{"date":1046,"open":800,"high":800,"low":935,"close":1047,"change":1048,"percent_change":529,"volume":882,"transactions":9,"vwap":1047},"2026-01-16",32.956,0.006,{"date":1050,"open":801,"high":795,"low":935,"close":935,"change":1032,"percent_change":257,"volume":1051,"transactions":9,"vwap":935},"2026-01-15",27900,{"date":1053,"open":930,"high":1054,"low":930,"close":1054,"change":1055,"percent_change":748,"volume":166,"transactions":9,"vwap":1054},"2026-01-14",32.927,-0.026,{"date":1057,"open":935,"high":800,"low":802,"close":1058,"change":1059,"percent_change":279,"volume":1060,"transactions":9,"vwap":1058},"2026-01-13",32.953,-0.012,10200,{"date":1062,"open":935,"high":1063,"low":935,"close":936,"change":232,"percent_change":189,"volume":1064,"transactions":9,"vwap":936},"2026-01-12",32.968,3500,{"date":1066,"open":802,"high":795,"low":980,"close":937,"change":1067,"percent_change":325,"volume":1068,"transactions":9,"vwap":937},"2026-01-09",0.039,15600,{"date":1070,"open":1071,"high":980,"low":1071,"close":1072,"change":1073,"percent_change":189,"volume":1074,"transactions":9,"vwap":1072},"2026-01-08",32.87,32.916,0.011,164700,{"date":1076,"open":977,"high":802,"low":904,"close":1077,"change":264,"percent_change":265,"volume":1078,"transactions":9,"vwap":1077},"2026-01-07",32.905,57000,{"date":1080,"open":903,"high":977,"low":904,"close":977,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":977},"2026-01-06",0.025,0.08,155500,{"date":1085,"open":903,"high":903,"low":1071,"close":1086,"change":797,"percent_change":286,"volume":1087,"transactions":9,"vwap":1086},"2026-01-05",32.9,97300,{"date":1089,"open":1071,"high":1090,"low":1091,"close":1091,"change":392,"percent_change":264,"volume":1092,"transactions":9,"vwap":1091},"2026-01-02",32.877,32.841,15500,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":985,"percent_change":548,"volume":20,"transactions":9,"vwap":1096},"2025-12-31",32.86,32.846,{"date":1098,"open":973,"high":904,"low":915,"close":1071,"change":231,"percent_change":529,"volume":740,"transactions":9,"vwap":1071},"2025-12-30",{"date":1100,"open":1101,"high":1071,"low":1101,"close":1102,"change":1103,"percent_change":279,"volume":619,"transactions":9,"vwap":1102},"2025-12-29",32.861,32.865,-0.013,{"date":1105,"open":1086,"high":1086,"low":1095,"close":1106,"change":1059,"percent_change":279,"volume":1107,"transactions":9,"vwap":1106},"2025-12-26",32.878,94300,{"date":1109,"open":904,"high":904,"low":880,"close":904,"change":317,"percent_change":1110,"volume":1111,"transactions":9,"vwap":904},"2025-12-24",0.14,19200,{"date":1113,"open":890,"high":915,"low":890,"close":1114,"change":1081,"percent_change":1082,"volume":1115,"transactions":9,"vwap":1114},"2025-12-23",32.845,111200,{"date":1117,"open":1095,"high":1095,"low":1118,"close":880,"change":565,"percent_change":447,"volume":1119,"transactions":9,"vwap":880},"2025-12-22",32.78,69200,{"date":1121,"open":1118,"high":1122,"low":817,"close":809,"change":317,"percent_change":1110,"volume":1123,"transactions":9,"vwap":809},"2025-12-19",32.79,48800,{"date":1125,"open":1126,"high":813,"low":1127,"close":808,"change":414,"percent_change":414,"volume":753,"transactions":9,"vwap":808},"2025-12-18",32.749,32.7,{"date":1129,"open":810,"high":808,"low":1130,"close":808,"change":414,"percent_change":414,"volume":1131,"transactions":9,"vwap":808},"2025-12-17",32.701,148200,{"date":1133,"open":808,"high":809,"low":874,"close":808,"change":414,"percent_change":414,"volume":1134,"transactions":9,"vwap":808},"2025-12-16",22400,{"date":1136,"open":813,"high":813,"low":874,"close":808,"change":232,"percent_change":189,"volume":560,"transactions":9,"vwap":808},"2025-12-15",{"date":1138,"open":817,"high":813,"low":816,"close":875,"change":359,"percent_change":565,"volume":1139,"transactions":9,"vwap":875},"2025-12-12",34200,{"date":1141,"open":1142,"high":1127,"low":1142,"close":1127,"change":232,"percent_change":189,"volume":877,"transactions":9,"vwap":1127},"2025-12-11",32.697,{"date":1144,"open":810,"high":810,"low":816,"close":816,"change":414,"percent_change":414,"volume":649,"transactions":9,"vwap":816},"2025-12-10",{"date":1146,"open":862,"high":816,"low":862,"close":816,"change":104,"percent_change":181,"volume":560,"transactions":9,"vwap":816},"2025-12-09",{"date":1148,"open":1149,"high":1127,"low":1149,"close":1127,"change":414,"percent_change":414,"volume":1150,"transactions":9,"vwap":1127},"2025-12-08",32.65,17100,{"date":1152,"open":810,"high":810,"low":876,"close":1127,"change":324,"percent_change":325,"volume":1153,"transactions":9,"vwap":1127},"2025-12-05",5000,{"date":1155,"open":848,"high":816,"low":1149,"close":848,"change":231,"percent_change":529,"volume":1156,"transactions":9,"vwap":848},"2025-12-04",1900,{"date":1158,"open":1159,"high":871,"low":1159,"close":871,"change":232,"percent_change":189,"volume":560,"transactions":9,"vwap":871},"2025-12-03",32.64,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1018,"percent_change":99,"volume":641,"transactions":9,"vwap":1163},"2025-12-02",32.63,32.645,{"date":1165,"open":1149,"high":848,"low":1166,"close":1167,"change":1073,"percent_change":189,"volume":932,"transactions":9,"vwap":1167},"2025-12-01",32.62,32.626,{"date":1169,"open":1170,"high":1171,"low":849,"close":1171,"change":529,"percent_change":99,"volume":777,"transactions":9,"vwap":1171},"2025-11-28",32.6,32.615,{"date":1173,"open":1174,"high":850,"low":1174,"close":850,"change":1081,"percent_change":1082,"volume":1024,"transactions":9,"vwap":850},"2025-11-26",32.565,{"date":1176,"open":1177,"high":828,"low":1177,"close":828,"change":99,"percent_change":286,"volume":599,"transactions":9,"vwap":828},"2025-11-25",32.49,{"date":1179,"open":836,"high":1180,"low":1181,"close":1180,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1180},"2025-11-24",32.51,32.46,0.099,0.31,3800,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":1189,"percent_change":462,"volume":891,"transactions":9,"vwap":1188},"2025-11-21",32.26,32.411,0.088,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":844,"volume":1156,"transactions":9,"vwap":1194},"2025-11-20",32.45,32.31,32.323,-0.094,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":565,"volume":832,"transactions":9,"vwap":1200},"2025-11-19",32.35,32.438,32.417,0.017,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1205,"change":837,"percent_change":265,"volume":1207,"transactions":9,"vwap":1205},"2025-11-18",32.372,32.4,32.36,6800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":895,"volume":1214,"transactions":9,"vwap":1212},"2025-11-17",32.44,32.47,32.419,-0.056,88400,{"date":1216,"open":1181,"high":1217,"low":1181,"close":1217,"change":1218,"percent_change":324,"volume":560,"transactions":9,"vwap":1217},"2025-11-14",32.475,0.012,{"date":1220,"open":835,"high":835,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":552,"transactions":9,"vwap":1221},"2025-11-13",32.463,-0.077,-0.24,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":529,"volume":599,"transactions":9,"vwap":1227},"2025-11-12",32.55,32.54,0.007,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":99,"volume":20,"transactions":9,"vwap":1231},"2025-11-11",32.533,0.021,{"date":1234,"open":849,"high":849,"low":836,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2025-11-10",32.512,0.106,0.33,11100,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":181,"volume":20,"transactions":9,"vwap":1241},"2025-11-07",32.406,-0.009,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":590,"volume":560,"transactions":9,"vwap":1245},"2025-11-06",32.415,-0.061,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":572,"volume":414,"transactions":9,"vwap":1249},"2025-11-05",32.476,0.051,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1254,"change":717,"percent_change":931,"volume":560,"transactions":9,"vwap":1254},"2025-11-04",32.41,32.425,{"date":1256,"open":1210,"high":1211,"low":1210,"close":1211,"change":1018,"percent_change":99,"volume":1184,"transactions":9,"vwap":1211},"2025-11-03",{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":565,"volume":649,"transactions":9,"vwap":1260},"2025-10-31",32.42,32.451,0.016,{"date":1263,"open":1181,"high":1181,"low":1264,"close":1264,"change":547,"percent_change":748,"volume":560,"transactions":9,"vwap":1264},"2025-10-30",32.435,{"date":1266,"open":1181,"high":1181,"low":1181,"close":1181,"change":231,"percent_change":529,"volume":414,"transactions":9,"vwap":1181},"2025-10-29",{"date":1268,"open":1210,"high":1269,"low":1210,"close":1270,"change":1271,"percent_change":324,"volume":877,"transactions":9,"vwap":1270},"2025-10-28",32.465,32.455,0.014,{"date":1273,"open":1177,"high":1177,"low":1274,"close":1275,"change":1048,"percent_change":529,"volume":541,"transactions":9,"vwap":1275},"2025-10-27",32.43,32.441,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1264,"change":565,"percent_change":447,"volume":1024,"transactions":9,"vwap":1264},"2025-10-24",32.439,32.429,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":379,"percent_change":858,"volume":599,"transactions":9,"vwap":1284},"2025-10-23",32.375,32.409,32.385,{"date":1286,"open":1205,"high":1205,"low":1198,"close":1198,"change":264,"percent_change":265,"volume":680,"transactions":9,"vwap":1198},"2025-10-22",{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":232,"percent_change":189,"volume":605,"transactions":9,"vwap":1290},"2025-10-21",32.363,32.37,{"date":1292,"open":1293,"high":1206,"low":1293,"close":1206,"change":99,"percent_change":1294,"volume":20,"transactions":9,"vwap":1206},"2025-10-20",32.34,0.19,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1298,"change":571,"percent_change":788,"volume":1299,"transactions":9,"vwap":1298},"2025-10-17",32.23,32.3,9200,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1303,"change":279,"percent_change":510,"volume":1005,"transactions":9,"vwap":1303},"2025-10-16",32.29,32.245,{"date":1305,"open":1193,"high":1193,"low":1306,"close":1307,"change":1308,"percent_change":423,"volume":599,"transactions":9,"vwap":1307},"2025-10-15",32.281,32.285,0.029,{"date":1310,"open":1302,"high":1302,"low":1311,"close":1311,"change":1242,"percent_change":181,"volume":1156,"transactions":9,"vwap":1311},"2025-10-14",32.256,{"date":1313,"open":1187,"high":1314,"low":1187,"close":1314,"change":1315,"percent_change":1316,"volume":560,"transactions":9,"vwap":1314},"2025-10-13",32.265,0.094,0.29,{"date":1318,"open":1319,"high":1319,"low":18,"close":18,"change":1320,"percent_change":1321,"volume":20,"transactions":9,"vwap":18},"2025-10-10",32.33,-0.134,-0.41,{"date":1323,"open":1193,"high":1193,"low":1324,"close":1325,"change":264,"percent_change":265,"volume":932,"transactions":9,"vwap":1325},"2025-10-09",32.28,32.305,{"date":1327,"open":1298,"high":1319,"low":1298,"close":1328,"change":189,"percent_change":423,"volume":605,"transactions":9,"vwap":1328},"2025-10-08",32.325,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1332,"change":264,"percent_change":265,"volume":560,"transactions":9,"vwap":1332},"2025-10-07",32.32,32.295,{"date":1334,"open":1198,"high":1198,"low":1193,"close":1335,"change":189,"percent_change":423,"volume":616,"transactions":9,"vwap":1335},"2025-10-06",32.315,{"date":1337,"open":1338,"high":1307,"low":1338,"close":1307,"change":232,"percent_change":189,"volume":605,"transactions":9,"vwap":1307},"2025-10-03",32.27,{"date":1340,"open":1324,"high":1298,"low":1341,"close":1341,"change":414,"percent_change":414,"volume":1342,"transactions":9,"vwap":1341},"2025-10-02",32.275,20500,{"date":1344,"open":1341,"high":1341,"low":1341,"close":1341,"change":359,"percent_change":565,"volume":20,"transactions":9,"vwap":1341},"2025-10-01",{"date":1346,"open":1347,"high":1187,"low":1348,"close":1187,"change":529,"percent_change":99,"volume":974,"transactions":9,"vwap":1187},"2025-09-30",32.242,32.22,{"date":1350,"open":1303,"high":1303,"low":1351,"close":1351,"change":232,"percent_change":189,"volume":832,"transactions":9,"vwap":1351},"2025-09-29",32.24,{"date":1353,"open":1297,"high":1297,"low":1297,"close":1297,"change":1354,"percent_change":447,"volume":605,"transactions":9,"vwap":1297},"2025-09-26",0.049,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":279,"volume":20,"transactions":9,"vwap":1357},"2025-09-25",32.181,-0.014,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1362,"change":392,"percent_change":264,"volume":662,"transactions":9,"vwap":1362},"2025-09-24",32.205,32.195,{"date":1364,"open":1348,"high":1348,"low":1365,"close":1365,"change":181,"percent_change":271,"volume":166,"transactions":9,"vwap":1365},"2025-09-23",32.2,{"date":1367,"open":1297,"high":1297,"low":1297,"close":1297,"change":1271,"percent_change":324,"volume":20,"transactions":9,"vwap":1297},"2025-09-22",{"date":1369,"open":1370,"high":1371,"low":1365,"close":1371,"change":1372,"percent_change":1082,"volume":705,"transactions":9,"vwap":1371},"2025-09-19",32.21,32.216,0.027,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":257,"volume":20,"transactions":9,"vwap":1376},"2025-09-18",32.19,32.189,0.024,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":231,"percent_change":529,"volume":877,"transactions":9,"vwap":1381},"2025-09-17",32.17,32.165,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1385,"change":104,"percent_change":181,"volume":656,"transactions":9,"vwap":1385},"2025-09-16",32.158,32.16,32.14,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1380,"change":1392,"percent_change":189,"volume":619,"transactions":9,"vwap":1380},"2025-09-15",32.172,32.18,32.142,0.009,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":104,"volume":662,"transactions":9,"vwap":1395},"2025-09-12",32.161,-0.002,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1400,"change":571,"percent_change":788,"volume":616,"transactions":9,"vwap":1400},"2025-09-11",32.11,32.163,32.09,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":99,"volume":414,"transactions":9,"vwap":1404},"2025-09-10",32.108,0.018,{"date":1407,"open":1401,"high":1401,"low":1401,"close":1401,"change":529,"percent_change":99,"volume":414,"transactions":9,"vwap":1401},"2025-09-09",{"date":1409,"open":1410,"high":1411,"low":1410,"close":1410,"change":1271,"percent_change":324,"volume":662,"transactions":9,"vwap":1410},"2025-09-08",32.07,32.078999,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":104,"volume":1418,"transactions":9,"vwap":1416},"2025-09-05",32.076,32.040001,32.056,-0.004,7400,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1422,"change":1423,"percent_change":286,"volume":1424,"transactions":9,"vwap":1422},"2025-09-04",32.02,32.060001,0.057,8900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":325,"volume":1432,"transactions":9,"vwap":1430},"2025-09-03",31.99,32.0099983,31.96,32.0029984,0.038,5200,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1436,"change":1437,"percent_change":510,"volume":662,"transactions":9,"vwap":1436},"2025-09-02",31.9,31.965,-0.039,{"date":1439,"open":1421,"high":1421,"low":1427,"close":1440,"change":863,"percent_change":224,"volume":1441,"transactions":9,"vwap":1440},"2025-08-29",32.0040016,17800,{"date":1443,"open":1428,"high":1444,"low":1445,"close":1444,"change":529,"percent_change":99,"volume":1446,"transactions":9,"vwap":1444},"2025-08-28",32.035,32,12200,{"date":1448,"open":1449,"high":1421,"low":1449,"close":1450,"change":1018,"percent_change":99,"volume":1153,"transactions":9,"vwap":1450},"2025-08-27",31.95,32.014999,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":1372,"percent_change":1082,"volume":777,"transactions":9,"vwap":1454},"2025-08-26",31.94,31.996,{"date":1456,"open":1457,"high":1428,"low":1458,"close":1458,"change":264,"percent_change":265,"volume":1459,"transactions":9,"vwap":1458},"2025-08-25",31.97,31.969,8800,{"date":1461,"open":1462,"high":1445,"low":1462,"close":1463,"change":1464,"percent_change":144,"volume":1465,"transactions":9,"vwap":1463},"2025-08-22",31.87,31.989,0.112,5600,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1469,"change":181,"percent_change":271,"volume":656,"transactions":9,"vwap":1469},"2025-08-21",31.91,31.877,{"date":1471,"open":1472,"high":1473,"low":1462,"close":1473,"change":392,"percent_change":264,"volume":166,"transactions":9,"vwap":1473},"2025-08-20",31.882,31.907,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":387,"percent_change":758,"volume":705,"transactions":9,"vwap":1477},"2025-08-19",31.927,31.912,{"date":1479,"open":1453,"high":1480,"low":1481,"close":1480,"change":1228,"percent_change":529,"volume":705,"transactions":9,"vwap":1480},"2025-08-18",31.947,31.931,{"date":1483,"open":1449,"high":1449,"low":1453,"close":1453,"change":278,"percent_change":518,"volume":662,"transactions":9,"vwap":1453},"2025-08-15",{"date":1485,"open":1449,"high":1429,"low":1486,"close":1487,"change":414,"percent_change":414,"volume":825,"transactions":9,"vwap":1487},"2025-08-14",31.92,31.955,{"date":1489,"open":1429,"high":1429,"low":1490,"close":1487,"change":232,"percent_change":189,"volume":1184,"transactions":9,"vwap":1487},"2025-08-13",31.93,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":823,"percent_change":824,"volume":1495,"transactions":9,"vwap":1494},"2025-08-12",31.905,31.945,2700,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":548,"volume":605,"transactions":9,"vwap":1499},"2025-08-11",31.88,31.868,-0.023,{"date":1502,"open":1498,"high":1435,"low":1498,"close":1503,"change":1504,"percent_change":1505,"volume":585,"transactions":9,"vwap":1503},"2025-08-08",31.891,0.073,0.23,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1509,"change":1059,"percent_change":279,"volume":560,"transactions":9,"vwap":1509},"2025-08-07",31.83,31.818,{"date":1511,"open":1512,"high":1508,"low":1513,"close":1508,"change":1514,"percent_change":824,"volume":1156,"transactions":9,"vwap":1508},"2025-08-06",31.806,31.8,0.076,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":758,"volume":1521,"transactions":9,"vwap":1519},"2025-08-05",31.79,31.75,31.754,-0.036,13400,{"date":1523,"open":1517,"high":1517,"low":1517,"close":1517,"change":858,"percent_change":144,"volume":1524,"transactions":9,"vwap":1517},"2025-08-04",1741,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":844,"volume":619,"transactions":9,"vwap":1530},"2025-08-01",31.689,31.71,31.66,31.68,-0.092,{"date":1533,"open":1513,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":271,"volume":662,"transactions":9,"vwap":1535},"2025-07-31",31.81,31.772,-0.029,{"date":1538,"open":1539,"high":1540,"low":1513,"close":1541,"change":1542,"percent_change":414,"volume":1543,"transactions":9,"vwap":1541},"2025-07-30",31.82,31.85,31.801,0.001,2200,{"date":1545,"open":1508,"high":1508,"low":1513,"close":1513,"change":547,"percent_change":748,"volume":819,"transactions":9,"vwap":1513},"2025-07-29",{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":232,"percent_change":189,"volume":414,"transactions":9,"vwap":1548},"2025-07-28",31.825,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1232,"percent_change":257,"volume":605,"transactions":9,"vwap":1552},"2025-07-25",31.78,31.815,{"date":1554,"open":1551,"high":1555,"low":1551,"close":1555,"change":1377,"percent_change":1082,"volume":1495,"transactions":9,"vwap":1555},"2025-07-24",31.794,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":16,"volume":414,"transactions":9,"vwap":1558},"2025-07-23",31.77,0.041,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":324,"volume":749,"transactions":9,"vwap":1564},"2025-07-22",31.7,31.74,31.729,0.013,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1570,"change":1218,"percent_change":324,"volume":1571,"transactions":9,"vwap":1570},"2025-07-21",31.73,31.76,31.716,4400,{"date":1573,"open":1574,"high":1568,"low":1575,"close":1576,"change":1392,"percent_change":189,"volume":166,"transactions":9,"vwap":1576},"2025-07-18",31.72,31.69,31.704,{"date":1578,"open":1529,"high":1562,"low":1579,"close":1580,"change":317,"percent_change":1110,"volume":1581,"transactions":9,"vwap":1580},"2025-07-17",31.62,31.695,38100,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1232,"percent_change":257,"volume":619,"transactions":9,"vwap":1584},"2025-07-16",31.65,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":518,"volume":628,"transactions":9,"vwap":1589},"2025-07-15",31.63,31.64,31.629,-0.016,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1594,"change":1018,"percent_change":99,"volume":1001,"transactions":9,"vwap":1594},"2025-07-14",31.644,31.645,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1242,"percent_change":181,"volume":552,"transactions":9,"vwap":1598},"2025-07-11",31.59,31.626,{"date":1600,"open":1579,"high":1601,"low":1579,"close":1602,"change":359,"percent_change":565,"volume":1603,"transactions":9,"vwap":1602},"2025-07-10",31.67,31.635,900,{"date":1605,"open":1606,"high":1584,"low":1607,"close":1579,"change":317,"percent_change":1110,"volume":749,"transactions":9,"vwap":1579},"2025-07-09",31.614,31.58,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1611,"change":231,"percent_change":529,"volume":560,"transactions":9,"vwap":1611},"2025-07-08",31.56,31.575,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":894,"percent_change":895,"volume":832,"transactions":9,"vwap":1615},"2025-07-07",31.53,31.57,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":565,"percent_change":572,"volume":20,"transactions":9,"vwap":1618},"2025-07-03",31.625,{"date":1620,"open":1607,"high":1607,"low":1621,"close":1611,"change":379,"percent_change":858,"volume":619,"transactions":9,"vwap":1611},"2025-07-02",31.549,{"date":1623,"open":1624,"high":1607,"low":1624,"close":1625,"change":232,"percent_change":189,"volume":1626,"transactions":9,"vwap":1625},"2025-07-01",31.47,31.54,4600,{"date":1628,"open":1629,"high":1614,"low":1629,"close":1614,"change":359,"percent_change":565,"volume":599,"transactions":9,"vwap":1614},"2025-06-30",31.5,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":317,"percent_change":1110,"volume":1636,"transactions":9,"vwap":1635},"2025-06-27",31.46,31.52,31.44,31.515,17000,{"date":1638,"open":1639,"high":1614,"low":1640,"close":1624,"change":729,"percent_change":258,"volume":1641,"transactions":9,"vwap":1624},"2025-06-26",31.499,31.45,43200,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":414,"percent_change":414,"volume":1465,"transactions":9,"vwap":1647},"2025-06-25",31.415,31.42,31.37,31.405,{"date":1649,"open":1650,"high":1650,"low":1647,"close":1647,"change":1514,"percent_change":824,"volume":560,"transactions":9,"vwap":1647},"2025-06-24",31.49,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":1655,"percent_change":134,"volume":585,"transactions":9,"vwap":1654},"2025-06-23",31.21,31.329,0.101,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":906,"percent_change":-6,"volume":877,"transactions":9,"vwap":1661},"2025-06-20",31.24,31.26,31.2,31.228,{"date":1663,"open":1660,"high":1664,"low":1660,"close":1664,"change":1665,"percent_change":104,"volume":777,"transactions":9,"vwap":1664},"2025-06-18",31.229,-0.003,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":931,"volume":560,"transactions":9,"vwap":1669},"2025-06-17",31.27,31.232,-0.044,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":1676,"percent_change":1505,"volume":974,"transactions":9,"vwap":1675},"2025-06-16",31.16,31.32,31.276,0.072,{"date":1678,"open":1658,"high":1668,"low":1679,"close":1680,"change":1681,"percent_change":491,"volume":1682,"transactions":9,"vwap":1680},"2025-06-13",31.18,31.204,-0.079,24000,{"date":1684,"open":1653,"high":1685,"low":1660,"close":1685,"change":1686,"percent_change":858,"volume":819,"transactions":9,"vwap":1685},"2025-06-12",31.283,0.033,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":104,"percent_change":181,"volume":656,"transactions":9,"vwap":1690},"2025-06-11",31.3,31.25,{"date":1692,"open":1693,"high":1659,"low":1693,"close":1659,"change":1686,"percent_change":858,"volume":560,"transactions":9,"vwap":1659},"2025-06-10",31.22,{"date":1695,"open":1693,"high":1696,"low":1693,"close":1696,"change":1697,"percent_change":232,"volume":20,"transactions":9,"vwap":1696},"2025-06-09",31.227,0.002,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":462,"volume":20,"transactions":9,"vwap":1700},"2025-06-06",31.225,0.085,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":279,"percent_change":718,"volume":20,"transactions":9,"vwap":1704},"2025-06-05",31.14,{"date":1706,"open":1664,"high":1664,"low":1679,"close":1679,"change":231,"percent_change":529,"volume":560,"transactions":9,"vwap":1679},"2025-06-04",{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":1354,"percent_change":572,"volume":1603,"transactions":9,"vwap":1710},"2025-06-03",31.1,31.175,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1714,"change":1372,"percent_change":423,"volume":560,"transactions":9,"vwap":1714},"2025-06-02",31.02,31.126,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1232,"percent_change":257,"volume":414,"transactions":9,"vwap":1717},"2025-05-30",31.099001,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":189,"percent_change":380,"volume":1543,"transactions":9,"vwap":1721},"2025-05-29",31.11,31.077999,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1726,"change":1727,"percent_change":510,"volume":1153,"transactions":9,"vwap":1726},"2025-05-28",31.082001,31.094,31.048,-0.037,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1731,"change":16,"percent_change":996,"volume":649,"transactions":9,"vwap":1731},"2025-05-27",31.049999,31.084999,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1536,"percent_change":271,"volume":414,"transactions":9,"vwap":1734},"2025-05-23",30.955,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":906,"percent_change":-6,"volume":20,"transactions":9,"vwap":1737},"2025-05-22",30.984,{"date":1739,"open":1720,"high":1720,"low":1740,"close":1740,"change":1741,"percent_change":604,"volume":974,"transactions":9,"vwap":1740},"2025-05-21",30.985,-0.095,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":181,"percent_change":224,"volume":599,"transactions":9,"vwap":1744},"2025-05-20",31.08,{"date":1746,"open":1720,"high":1720,"low":1720,"close":1720,"change":414,"percent_change":414,"volume":414,"transactions":9,"vwap":1720},"2025-05-19",{"date":1748,"open":1749,"high":1720,"low":1750,"close":1720,"change":729,"percent_change":258,"volume":541,"transactions":9,"vwap":1720},"2025-05-16",31.09,31.055,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1754,"change":324,"percent_change":16,"volume":1755,"transactions":9,"vwap":1754},"2025-05-15",30.93,31.045,19900,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":392,"percent_change":264,"volume":1603,"transactions":9,"vwap":1759},"2025-05-14",30.997,31.0049992,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":1764,"percent_change":241,"volume":166,"transactions":9,"vwap":1763},"2025-05-13",30.98,31.01,0.068,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":662,"transactions":9,"vwap":1768},"2025-05-12",30.905,30.942,0.187,0.61,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1774,"change":1358,"percent_change":518,"volume":541,"transactions":9,"vwap":1774},"2025-05-09",30.77,30.755,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":447,"volume":1782,"transactions":9,"vwap":1780},"2025-05-08",30.74,30.82,30.721,30.769,0.047,17200,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1786,"change":1228,"percent_change":529,"volume":1787,"transactions":9,"vwap":1786},"2025-05-07",30.76,30.722,9800,{"date":1789,"open":1773,"high":1773,"low":1790,"close":1791,"change":518,"percent_change":1792,"volume":1571,"transactions":9,"vwap":1791},"2025-05-06",30.68,30.715,-0.16,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1796,"change":518,"percent_change":1792,"volume":705,"transactions":9,"vwap":1796},"2025-05-05",30.78,30.765,{"date":1798,"open":1799,"high":1778,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1019,"transactions":9,"vwap":1800},"2025-05-02",30.72,30.815,0.115,0.37,{"date":1804,"open":1785,"high":1785,"low":1805,"close":1805,"change":414,"percent_change":414,"volume":680,"transactions":9,"vwap":1805},"2025-05-01",30.7,{"date":1807,"open":1808,"high":1805,"low":1808,"close":1805,"change":324,"percent_change":16,"volume":541,"transactions":9,"vwap":1805},"2025-04-30",30.62,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":379,"percent_change":858,"volume":414,"transactions":9,"vwap":1811},"2025-04-29",30.66,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1271,"percent_change":565,"volume":20,"transactions":9,"vwap":1814},"2025-04-28",30.625,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1818,"change":1819,"percent_change":447,"volume":1603,"transactions":9,"vwap":1818},"2025-04-25",30.54,30.611,0.046,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1823,"change":1801,"percent_change":139,"volume":1825,"transactions":9,"vwap":1823},"2025-04-24",30.53,30.565,30.49,9900,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1082,"percent_change":615,"volume":1153,"transactions":9,"vwap":1830},"2025-04-23",30.534,30.44,30.45,{"date":172,"open":168,"high":1832,"low":168,"close":1832,"change":529,"percent_change":257,"volume":1833,"transactions":9,"vwap":1832},30.37,2900]