[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DGOC":3,"homepage-market-summary":22,"stock-historical-DGOC":164},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DGOC","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 Buffer & Digital Return ETF - October","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},32.995,32.98,0.015,0.05,122,30.316,972.9252679166667,100,240,{"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":21,"page":37,"page_size":165,"total_pages":37,"summary":166,"data":171},1000,{"period_high":13,"period_low":18,"average_volume":167,"total_volume":168,"period_return":169,"latest_close":13,"start_date":170,"end_date":5},973,233502.0643,7.48,"2025-10-20",[172,175,184,191,196,201,207,212,217,220,225,231,239,245,250,254,258,263,269,276,281,285,289,294,297,301,305,311,317,321,324,327,333,338,343,348,352,358,362,366,373,380,384,390,396,403,409,416,423,427,434,442,445,449,452,458,461,464,470,475,479,483,489,492,497,501,505,508,513,516,522,526,531,534,539,544,547,552,555,560,565,571,576,583,586,589,592,597,602,604,607,611,614,619,623,628,633,635,640,644,648,653,656,661,664,669,675,680,686,690,693,696,699,704,710,713,719,724,727,733,740,744,748,754,759,764,768,771,776,782,788,794,801,805,813,818,825,829,834,839,848,853,859,864,868,875,879,885,889,894,900,907,913,918,921,927,931,935,937,943,948,952,955,960,964,970,975,980,984,987,990,995,999,1002,1006,1009,1013,1018,1023,1026,1030,1033,1037,1041,1045,1047,1051,1053,1057,1061,1065,1067,1072,1074,1077,1080,1084,1089,1096,1101,1105,1109,1113,1116,1119,1122,1124,1127,1131,1133,1137,1142,1145,1150,1156,1164,1171,1177,1181,1188,1192,1197,1203,1207,1211,1217,1221,1227,1234,1240,1245,1250,1254,1258,1261,1268,1274,1277,1283,1288],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":173,"vwap":174},12,32.9639,{"date":176,"open":177,"high":178,"low":179,"close":14,"change":180,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-10-01",32.96,32.985,32.95,0,3421.053,14,32.9832,{"date":185,"open":14,"high":14,"low":179,"close":14,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",0.005,0.02,1312,16,32.9718,{"date":192,"open":179,"high":193,"low":179,"close":193,"change":180,"percent_change":180,"volume":194,"transactions":189,"vwap":195},"2026-09-29",32.975,343.03,32.9512,{"date":197,"open":193,"high":193,"low":193,"close":193,"change":198,"percent_change":199,"volume":182,"transactions":173,"vwap":200},"2026-09-28",0.01,0.03,32.9558,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":180,"percent_change":180,"volume":204,"transactions":205,"vwap":206},"2026-09-25",32.965,10,9,32.961,{"date":208,"open":209,"high":209,"low":203,"close":203,"change":186,"percent_change":187,"volume":210,"transactions":182,"vwap":211},"2026-09-24",32.99,2392.0003,32.9898,{"date":213,"open":214,"high":177,"low":214,"close":177,"change":198,"percent_change":199,"volume":215,"transactions":189,"vwap":216},"2026-09-23",32.92,316.03,32.9214,{"date":218,"open":177,"high":177,"low":179,"close":179,"change":186,"percent_change":187,"volume":219,"transactions":182,"vwap":177},"2026-09-22",298.03,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":186,"percent_change":187,"volume":223,"transactions":205,"vwap":224},"2026-09-21",32.945,24,32.9439,{"date":226,"open":227,"high":228,"low":227,"close":228,"change":15,"percent_change":16,"volume":229,"transactions":182,"vwap":230},"2026-09-18",32.9101,32.94,131,32.9151,{"date":232,"open":233,"high":234,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":173,"vwap":238},"2026-09-17",32.9,32.925,0.025,0.08,373,32.9022,{"date":240,"open":233,"high":233,"low":233,"close":233,"change":241,"percent_change":242,"volume":243,"transactions":173,"vwap":244},"2026-09-16",-0.005,-0.02,12.03,32.8993,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":180,"percent_change":180,"volume":248,"transactions":204,"vwap":249},"2026-09-15",32.905,10.03,32.895,{"date":251,"open":247,"high":247,"low":247,"close":247,"change":241,"percent_change":242,"volume":205,"transactions":252,"vwap":253},"2026-09-14",8,32.9024,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":235,"percent_change":236,"volume":205,"transactions":252,"vwap":257},"2026-09-11",32.91,32.8969,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":198,"volume":205,"transactions":252,"vwap":262},"2026-09-10",32.885,0.0048,32.8871,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":180,"volume":267,"transactions":205,"vwap":268},"2026-09-09",32.8802,0.0001,89,32.8899,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":173,"vwap":275},"2026-09-08",32.8801,-0.0149,-0.05,11.182,32.8815,{"date":277,"open":214,"high":214,"low":249,"close":249,"change":187,"percent_change":99,"volume":278,"transactions":279,"vwap":280},"2026-09-04",2291,11,32.9197,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":198,"percent_change":199,"volume":204,"transactions":205,"vwap":284},"2026-09-03",32.875,32.8757,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":198,"percent_change":199,"volume":205,"transactions":252,"vwap":288},"2026-09-02",32.865,32.8585,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":180,"percent_change":180,"volume":292,"transactions":173,"vwap":293},"2026-09-01",32.855,57,32.8767,{"date":295,"open":291,"high":291,"low":291,"close":291,"change":241,"percent_change":242,"volume":205,"transactions":252,"vwap":296},"2026-08-31",32.8507,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":15,"percent_change":16,"volume":205,"transactions":252,"vwap":300},"2026-08-28",32.86,32.8534,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":198,"percent_change":199,"volume":205,"transactions":252,"vwap":304},"2026-08-27",32.845,32.8391,{"date":306,"open":307,"high":308,"low":307,"close":308,"change":186,"percent_change":187,"volume":309,"transactions":57,"vwap":310},"2026-08-26",32.8,32.835,1613,32.8107,{"date":312,"open":313,"high":314,"low":313,"close":314,"change":15,"percent_change":16,"volume":315,"transactions":205,"vwap":316},"2026-08-25",32.81,32.83,219,32.8105,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":180,"percent_change":180,"volume":205,"transactions":252,"vwap":320},"2026-08-24",32.815,32.82,{"date":322,"open":319,"high":319,"low":319,"close":319,"change":15,"percent_change":16,"volume":182,"transactions":173,"vwap":323},"2026-08-21",32.8058,{"date":325,"open":307,"high":307,"low":307,"close":307,"change":180,"percent_change":180,"volume":279,"transactions":205,"vwap":326},"2026-08-20",32.8055,{"date":328,"open":329,"high":307,"low":329,"close":307,"change":198,"percent_change":199,"volume":330,"transactions":331,"vwap":332},"2026-08-19",32.76,1284,21,32.7626,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":-6,"volume":205,"transactions":252,"vwap":337},"2026-08-18",32.79,-0.0007,32.7967,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":180,"volume":205,"transactions":252,"vwap":342},"2026-08-17",32.7907,0.0007,32.7912,{"date":344,"open":335,"high":335,"low":335,"close":335,"change":186,"percent_change":187,"volume":345,"transactions":346,"vwap":347},"2026-08-14",113,15,32.7535,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":198,"percent_change":199,"volume":205,"transactions":252,"vwap":351},"2026-08-13",32.785,32.7819,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":15,"percent_change":16,"volume":356,"transactions":189,"vwap":357},"2026-08-12",32.74,32.775,809,32.7403,{"date":359,"open":329,"high":329,"low":329,"close":329,"change":180,"percent_change":180,"volume":360,"transactions":252,"vwap":361},"2026-08-11",23,32.7863,{"date":363,"open":329,"high":329,"low":329,"close":329,"change":198,"percent_change":199,"volume":205,"transactions":364,"vwap":365},"2026-08-10",6,32.7583,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":15,"percent_change":16,"volume":370,"transactions":371,"vwap":372},"2026-08-07",32.72,32.75,906,13,32.7203,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":186,"percent_change":187,"volume":377,"transactions":378,"vwap":379},"2026-08-06",32.69,32.735,106,5,32.6926,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":266,"percent_change":180,"volume":279,"transactions":378,"vwap":383},"2026-08-05",32.73,32.7119,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":236,"volume":388,"transactions":378,"vwap":389},"2026-08-04",32.7299,0.0249,7,32.7217,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":99,"volume":395,"transactions":378,"vwap":392},"2026-08-03",32.7,32.705,0.0208,1006,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":364,"transactions":401,"vwap":402},"2026-07-31",32.6842,0.0383,0.12,4,32.66,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":364,"transactions":401,"vwap":408},"2026-07-30",32.6459,0.0625,0.19,32.6283,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":378,"vwap":415},"2026-07-29",32.5834,-0.0466,-0.14,60,32.6109,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":388,"vwap":422},"2026-07-28",32.63,0.035,0.11,13.679,32.6274,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":15,"percent_change":16,"volume":364,"transactions":401,"vwap":426},"2026-07-27",32.595,32.6175,{"date":428,"open":429,"high":429,"low":430,"close":430,"change":431,"percent_change":16,"volume":432,"transactions":378,"vwap":433},"2026-07-24",32.605,32.58,0.0171,207,32.6037,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":378,"vwap":441},"2026-07-23",32.51,32.5629,-0.0421,-0.13,541,32.5106,{"date":443,"open":429,"high":429,"low":429,"close":429,"change":180,"percent_change":180,"volume":364,"transactions":401,"vwap":444},"2026-07-22",32.6142,{"date":446,"open":429,"high":429,"low":429,"close":429,"change":235,"percent_change":236,"volume":447,"transactions":364,"vwap":448},"2026-07-21",84,32.5627,{"date":450,"open":430,"high":430,"low":430,"close":430,"change":15,"percent_change":16,"volume":364,"transactions":401,"vwap":451},"2026-07-20",32.57,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":252,"transactions":364,"vwap":457},"2026-07-17",32.565,-0.03,-0.09,32.5662,{"date":459,"open":425,"high":425,"low":425,"close":425,"change":180,"percent_change":180,"volume":205,"transactions":378,"vwap":460},"2026-07-16",32.5893,{"date":462,"open":425,"high":425,"low":425,"close":425,"change":198,"percent_change":199,"volume":388,"transactions":378,"vwap":463},"2026-07-15",32.5993,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":235,"percent_change":236,"volume":467,"transactions":468,"vwap":469},"2026-07-14",32.585,70,26,32.61,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":273,"volume":364,"transactions":401,"vwap":474},"2026-07-13",32.56,-0.015,32.5772,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":16,"volume":20,"transactions":9,"vwap":477},"2026-07-10",32.575,0.016,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":420,"volume":20,"transactions":9,"vwap":481},"2026-07-09",32.559,0.037,{"date":484,"open":485,"high":486,"low":485,"close":486,"change":487,"percent_change":198,"volume":488,"transactions":9,"vwap":486},"2026-07-08",32.5,32.522,0.002,200,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":104,"percent_change":455,"volume":20,"transactions":9,"vwap":491},"2026-07-07",32.52,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":20,"transactions":9,"vwap":494},"2026-07-06",32.53,0.014,0.04,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":187,"volume":20,"transactions":9,"vwap":499},"2026-07-02",32.516,0.006,{"date":502,"open":503,"high":503,"low":436,"close":436,"change":187,"percent_change":99,"volume":504,"transactions":9,"vwap":436},"2026-07-01",32.55,300,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":198,"percent_change":199,"volume":20,"transactions":9,"vwap":507},"2026-06-30",32.49,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":20,"transactions":9,"vwap":510},"2026-06-29",32.48,0.055,0.17,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":478,"percent_change":16,"volume":20,"transactions":9,"vwap":515},"2026-06-26",32.425,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":236,"volume":521,"transactions":9,"vwap":519},"2026-06-25",32.44,32.409,0.026,400,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":104,"volume":180,"transactions":9,"vwap":524},"2026-06-24",32.383,-0.002,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":180,"transactions":9,"vwap":528},"2026-06-23",32.385,-0.055,-0.17,{"date":532,"open":518,"high":518,"low":518,"close":518,"change":533,"percent_change":198,"volume":180,"transactions":9,"vwap":518},"2026-06-22",0.004,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":180,"transactions":9,"vwap":536},"2026-06-18",32.436,0.044,0.14,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":180,"transactions":9,"vwap":541},"2026-06-17",32.392,-0.053,-0.16,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":241,"percent_change":242,"volume":180,"transactions":9,"vwap":546},"2026-06-16",32.445,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":180,"transactions":9,"vwap":549},"2026-06-15",32.45,0.085,0.26,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":419,"percent_change":420,"volume":180,"transactions":9,"vwap":554},"2026-06-12",32.365,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":180,"transactions":9,"vwap":557},"2026-06-11",32.33,0.09,0.28,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":20,"transactions":9,"vwap":562},"2026-06-10",32.24,-0.06,-0.19,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":570,"volume":521,"transactions":9,"vwap":568},"2026-06-09",32.25,32.3,-0.025,-0.08,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":180,"transactions":9,"vwap":573},"2026-06-08",32.325,0.041,0.13,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":579},"2026-06-05",32.34,32.284,-0.111,-0.34,500,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":419,"percent_change":420,"volume":20,"transactions":9,"vwap":585},"2026-06-04",32.395,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":242,"percent_change":563,"volume":20,"transactions":9,"vwap":588},"2026-06-03",32.36,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":198,"percent_change":199,"volume":180,"transactions":9,"vwap":591},"2026-06-02",32.38,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":241,"percent_change":242,"volume":596,"transactions":9,"vwap":595},"2026-06-01",32.41,32.37,800,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":601,"percent_change":538,"volume":20,"transactions":9,"vwap":600},"2026-05-29",32.4,32.375,0.045,{"date":603,"open":578,"high":588,"low":557,"close":557,"change":419,"percent_change":420,"volume":582,"transactions":9,"vwap":557},"2026-05-28",{"date":605,"open":568,"high":568,"low":606,"close":606,"change":235,"percent_change":236,"volume":504,"transactions":9,"vwap":606},"2026-05-27",32.295,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":199,"percent_change":558,"volume":488,"transactions":9,"vwap":610},"2026-05-26",32.29,32.27,{"date":612,"open":562,"high":562,"low":562,"close":562,"change":613,"percent_change":236,"volume":180,"transactions":9,"vwap":562},"2026-05-22",0.027,{"date":615,"open":616,"high":562,"low":616,"close":617,"change":199,"percent_change":558,"volume":618,"transactions":9,"vwap":617},"2026-05-21",32.2,32.213,4300,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":400,"volume":180,"transactions":9,"vwap":621},"2026-05-20",32.183,0.039,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":627,"percent_change":570,"volume":504,"transactions":9,"vwap":626},"2026-05-19",32.12,32.144,-0.026,{"date":629,"open":630,"high":631,"low":632,"close":631,"change":235,"percent_change":236,"volume":582,"transactions":9,"vwap":631},"2026-05-18",32.16,32.17,32.145,{"date":634,"open":632,"high":632,"low":632,"close":632,"change":569,"percent_change":570,"volume":20,"transactions":9,"vwap":632},"2026-05-15",{"date":636,"open":637,"high":638,"low":631,"close":631,"change":199,"percent_change":558,"volume":639,"transactions":9,"vwap":631},"2026-05-14",32.18,32.21,700,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":16,"percent_change":643,"volume":180,"transactions":9,"vwap":642},"2026-05-13",32.14,0.16,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":242,"percent_change":563,"volume":165,"transactions":9,"vwap":647},"2026-05-12",32.075001,32.09,{"date":649,"open":616,"high":650,"low":651,"close":651,"change":570,"percent_change":652,"volume":504,"transactions":9,"vwap":651},"2026-05-11",32.208,32.11,-0.25,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":419,"percent_change":420,"volume":596,"transactions":9,"vwap":655},"2026-05-08",32.19,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":180,"transactions":9,"vwap":658},"2026-05-07",32.155,0.07,0.22,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":99,"percent_change":407,"volume":180,"transactions":9,"vwap":663},"2026-05-06",32.084999,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":180,"transactions":9,"vwap":666},"2026-05-05",32.025002,0.048,0.15,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":673,"percent_change":674,"volume":488,"transactions":9,"vwap":672},"2026-05-04",31.97,31.977,-0.048,-0.15,{"date":676,"open":677,"high":677,"low":666,"close":666,"change":678,"percent_change":679,"volume":504,"transactions":9,"vwap":666},"2026-05-01",32.07,0.033,0.1,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":685,"volume":596,"transactions":9,"vwap":683},"2026-04-30",31.965,31.992,0.087,0.27,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":563,"volume":180,"transactions":9,"vwap":688},"2026-04-29",31.905,-0.018,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":525,"percent_change":104,"volume":180,"transactions":9,"vwap":692},"2026-04-28",31.923,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":235,"percent_change":236,"volume":180,"transactions":9,"vwap":695},"2026-04-27",31.925,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":16,"percent_change":643,"volume":20,"transactions":9,"vwap":698},"2026-04-24",31.9,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":20,"transactions":9,"vwap":701},"2026-04-23",31.85,-0.021,-0.07,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":165,"transactions":9,"vwap":707},"2026-04-22",31.855,31.871,0.056,0.18,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":627,"percent_change":570,"volume":20,"transactions":9,"vwap":712},"2026-04-21",31.815,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":582,"transactions":9,"vwap":716},"2026-04-20",31.88,31.841,-0.038,-0.12,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":20,"transactions":9,"vwap":721},"2026-04-17",31.879,0.064,0.2,{"date":725,"open":726,"high":712,"low":726,"close":712,"change":235,"percent_change":236,"volume":504,"transactions":9,"vwap":712},"2026-04-16",31.8,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":537,"percent_change":538,"volume":732,"transactions":9,"vwap":731},"2026-04-15",31.765,31.81,31.79,5200,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":504,"transactions":9,"vwap":737},"2026-04-14",31.77,31.72,31.746,0.073,0.23,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":144,"volume":488,"transactions":9,"vwap":742},"2026-04-13",31.673,0.109,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":-6,"volume":20,"transactions":9,"vwap":746},"2026-04-10",31.564,-0.001,{"date":749,"open":750,"high":751,"low":750,"close":751,"change":752,"percent_change":134,"volume":753,"transactions":9,"vwap":751},"2026-04-09",31.49,31.565,0.102,1300,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":134,"percent_change":758,"volume":753,"transactions":9,"vwap":757},"2026-04-08",31.51,31.463,1.03,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":242,"percent_change":563,"volume":763,"transactions":9,"vwap":762},"2026-04-07",31.11,31.143,1800,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":660,"volume":20,"transactions":9,"vwap":766},"2026-04-06",31.163,0.067,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":667,"percent_change":668,"volume":20,"transactions":9,"vwap":770},"2026-04-02",31.096001,{"date":772,"open":773,"high":773,"low":774,"close":774,"change":775,"percent_change":139,"volume":504,"transactions":9,"vwap":774},"2026-04-01",31.08,31.048,0.116,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":781,"volume":521,"transactions":9,"vwap":779},"2026-03-31",30.86,30.932,0.419,1.37,{"date":783,"open":784,"high":785,"low":786,"close":786,"change":689,"percent_change":563,"volume":787,"transactions":9,"vwap":786},"2026-03-30",30.61,30.63,30.513,2800,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":596,"transactions":9,"vwap":791},"2026-03-27",30.69,30.531,-0.252,-0.82,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-03-26",30.98,30.783,-0.237,-0.76,8300,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":236,"percent_change":551,"volume":488,"transactions":9,"vwap":804},"2026-03-25",31.030001,31.02,{"date":806,"open":807,"high":804,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-03-24",30.96,30.935,30.94,-0.066,-0.21,4500,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":20,"transactions":9,"vwap":815},"2026-03-23",31.0060005,0.212,0.69,{"date":819,"open":820,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-03-20",30.93,30.794,-0.222,-0.72,1700,{"date":826,"open":808,"high":827,"low":808,"close":827,"change":828,"percent_change":104,"volume":488,"transactions":9,"vwap":827},"2026-03-19",31.016001,-0.004,{"date":830,"open":831,"high":831,"low":804,"close":804,"change":564,"percent_change":832,"volume":833,"transactions":9,"vwap":804},"2026-03-18",31.18,-0.61,900,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":574,"percent_change":575,"volume":582,"transactions":9,"vwap":838},"2026-03-17",31.205,31.24,31.21,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-03-16",31.15,31.17,31.13,31.169,0.173,0.56,1900,{"date":849,"open":773,"high":850,"low":851,"close":851,"change":563,"percent_change":564,"volume":852,"transactions":9,"vwap":851},"2026-03-13",31.09,30.996,11800,{"date":854,"open":761,"high":761,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-03-12",31.056,-0.153,-0.49,3300,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":500,"percent_change":187,"volume":521,"transactions":9,"vwap":863},"2026-03-11",31.215,31.22,31.209,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":718,"volume":20,"transactions":9,"vwap":866},"2026-03-10",31.203,-0.036,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":618,"transactions":9,"vwap":872},"2026-03-09",30.97,31.27,31.239,0.129,0.41,{"date":876,"open":841,"high":841,"low":761,"close":761,"change":877,"percent_change":878,"volume":20,"transactions":9,"vwap":761},"2026-03-06",-0.179,-0.57,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":883,"percent_change":884,"volume":833,"transactions":9,"vwap":882},"2026-03-05",31.23,31.289,-0.085,-0.27,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":559,"volume":20,"transactions":9,"vwap":887},"2026-03-04",31.374,0.089,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":893,"volume":504,"transactions":9,"vwap":891},"2026-03-03",31.285,-0.087,-0.28,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":99,"volume":504,"transactions":9,"vwap":898},"2026-03-02",31.37,31.4,31.372,0.019,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":674,"volume":906,"transactions":9,"vwap":904},"2026-02-27",31.38,31.34,31.353,-0.047,6200,{"date":908,"open":909,"high":897,"low":910,"close":897,"change":911,"percent_change":912,"volume":824,"transactions":9,"vwap":897},"2026-02-26",31.385,31.365,-0.035,-0.11,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":20,"transactions":9,"vwap":915},"2026-02-25",31.435,0.066,0.21,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":743,"percent_change":144,"volume":20,"transactions":9,"vwap":920},"2026-02-24",31.369,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":165,"transactions":9,"vwap":924},"2026-02-23",31.33,31.26,-0.105,-0.33,{"date":928,"open":929,"high":896,"low":903,"close":910,"change":930,"percent_change":739,"volume":847,"transactions":9,"vwap":910},"2026-02-20",31.35,0.071,{"date":932,"open":903,"high":903,"low":933,"close":933,"change":934,"percent_change":674,"volume":763,"transactions":9,"vwap":933},"2026-02-19",31.294,-0.046,{"date":936,"open":903,"high":903,"low":903,"close":903,"change":99,"percent_change":407,"volume":180,"transactions":9,"vwap":903},"2026-02-18",{"date":938,"open":862,"high":939,"low":940,"close":939,"change":941,"percent_change":538,"volume":942,"transactions":9,"vwap":939},"2026-02-17",31.28,31.195,0.043,1200,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":187,"volume":504,"transactions":9,"vwap":946},"2026-02-13",31.3,31.237,0.007,{"date":949,"open":881,"high":881,"low":881,"close":881,"change":950,"percent_change":951,"volume":180,"transactions":9,"vwap":881},"2026-02-12",-0.147,-0.47,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":747,"percent_change":-6,"volume":180,"transactions":9,"vwap":954},"2026-02-11",31.377,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":180,"transactions":9,"vwap":957},"2026-02-10",31.378,-0.062,-0.2,{"date":961,"open":897,"high":962,"low":897,"close":962,"change":963,"percent_change":739,"volume":582,"transactions":9,"vwap":962},"2026-02-09",31.44,0.072,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":969,"volume":504,"transactions":9,"vwap":967},"2026-02-06",31.32,31.368,0.201,0.64,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":581,"volume":521,"transactions":9,"vwap":973},"2026-02-05",31.16,31.167,-0.107,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":180,"transactions":9,"vwap":977},"2026-02-04",31.274,-0.031,-0.1,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":811,"volume":180,"transactions":9,"vwap":982},"2026-02-03",31.305,-0.065,{"date":985,"open":986,"high":986,"low":896,"close":896,"change":601,"percent_change":538,"volume":521,"transactions":9,"vwap":896},"2026-02-02",31.39,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":989},"2026-01-30",31.325,{"date":991,"open":992,"high":989,"low":992,"close":989,"change":993,"percent_change":912,"volume":994,"transactions":9,"vwap":989},"2026-01-29",31.25,-0.034,2000,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":273,"volume":180,"transactions":9,"vwap":997},"2026-01-28",31.359,-0.016,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":899,"percent_change":99,"volume":180,"transactions":9,"vwap":1001},"2026-01-27",31.375,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":420,"volume":180,"transactions":9,"vwap":1004},"2026-01-26",31.356,0.036,{"date":1007,"open":1008,"high":966,"low":1008,"close":966,"change":15,"percent_change":16,"volume":847,"transactions":9,"vwap":966},"2026-01-23",31.31,{"date":1010,"open":945,"high":1011,"low":945,"close":982,"change":1012,"percent_change":512,"volume":596,"transactions":9,"vwap":982},"2026-01-22",31.315,0.052,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":488,"transactions":9,"vwap":1015},"2026-01-21",31.253,0.139,0.45,{"date":1019,"open":972,"high":881,"low":773,"close":1020,"change":1021,"percent_change":832,"volume":1022,"transactions":9,"vwap":1020},"2026-01-20",31.114,-0.191,2900,{"date":1024,"open":1008,"high":903,"low":982,"close":982,"change":473,"percent_change":273,"volume":1025,"transactions":9,"vwap":982},"2026-01-16",600,{"date":1027,"open":1028,"high":1028,"low":966,"close":966,"change":1029,"percent_change":723,"volume":858,"transactions":9,"vwap":966},"2026-01-15",31.36,0.061,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":934,"percent_change":674,"volume":180,"transactions":9,"vwap":1032},"2026-01-14",31.259,{"date":1034,"open":982,"high":982,"low":1035,"close":982,"change":1036,"percent_change":979,"volume":1025,"transactions":9,"vwap":982},"2026-01-13",31.275,-0.032,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":496,"volume":20,"transactions":9,"vwap":1039},"2026-01-12",31.337,0.012,{"date":1042,"open":989,"high":989,"low":989,"close":989,"change":1043,"percent_change":1044,"volume":180,"transactions":9,"vwap":989},"2026-01-09",0.075,0.24,{"date":1046,"open":992,"high":992,"low":992,"close":992,"change":947,"percent_change":187,"volume":180,"transactions":9,"vwap":992},"2026-01-08",{"date":1048,"open":992,"high":992,"low":1049,"close":1049,"change":1050,"percent_change":439,"volume":1025,"transactions":9,"vwap":1049},"2026-01-07",31.243,-0.042,{"date":1052,"open":891,"high":891,"low":891,"close":891,"change":16,"percent_change":643,"volume":180,"transactions":9,"vwap":891},"2026-01-06",{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":407,"volume":180,"transactions":9,"vwap":1055},"2026-01-05",31.235,0.058,{"date":1058,"open":843,"high":1059,"low":843,"close":1059,"change":1060,"percent_change":659,"volume":596,"transactions":9,"vwap":1059},"2026-01-02",31.177,0.022,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":530,"volume":180,"transactions":9,"vwap":1063},"2025-12-31",31.155,-0.054,{"date":1066,"open":881,"high":881,"low":863,"close":863,"change":198,"percent_change":199,"volume":488,"transactions":9,"vwap":863},"2025-12-30",{"date":1068,"open":1069,"high":837,"low":1070,"close":1070,"change":998,"percent_change":273,"volume":1071,"transactions":9,"vwap":1070},"2025-12-29",31.201,31.199,3100,{"date":1073,"open":861,"high":861,"low":861,"close":861,"change":186,"percent_change":187,"volume":20,"transactions":9,"vwap":861},"2025-12-26",{"date":1075,"open":838,"high":838,"low":838,"close":838,"change":1076,"percent_change":236,"volume":1025,"transactions":9,"vwap":838},"2025-12-24",0.024,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":574,"percent_change":575,"volume":180,"transactions":9,"vwap":1079},"2025-12-23",31.186,{"date":1081,"open":842,"high":842,"low":1082,"close":1082,"change":1083,"percent_change":114,"volume":1025,"transactions":9,"vwap":1082},"2025-12-22",31.145,0.077,{"date":1085,"open":1086,"high":773,"low":1086,"close":1087,"change":752,"percent_change":1088,"volume":1025,"transactions":9,"vwap":1087},"2025-12-19",31.059999,31.068001,0.33,{"date":1090,"open":1091,"high":796,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2025-12-18",30.95,30.966,0.096,0.31,2200,{"date":1097,"open":820,"high":820,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":942,"transactions":9,"vwap":1098},"2025-12-17",30.87,-0.092,-0.3,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":104,"volume":20,"transactions":9,"vwap":1103},"2025-12-16",30.962,-0.003,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":235,"percent_change":236,"volume":165,"transactions":9,"vwap":1108},"2025-12-15",31,30.965,{"date":1110,"open":809,"high":809,"low":809,"close":809,"change":1111,"percent_change":1112,"volume":180,"transactions":9,"vwap":809},"2025-12-12",-0.072,-0.23,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":899,"percent_change":99,"volume":20,"transactions":9,"vwap":1115},"2025-12-11",31.011999,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":550,"percent_change":559,"volume":20,"transactions":9,"vwap":1118},"2025-12-10",30.993,{"date":1120,"open":1091,"high":1091,"low":1121,"close":1121,"change":180,"percent_change":180,"volume":488,"transactions":9,"vwap":1121},"2025-12-09",30.908,{"date":1123,"open":870,"high":870,"low":1121,"close":1121,"change":993,"percent_change":912,"volume":165,"transactions":9,"vwap":1121},"2025-12-08",{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":419,"percent_change":420,"volume":180,"transactions":9,"vwap":1126},"2025-12-05",30.942,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":487,"percent_change":198,"volume":521,"transactions":9,"vwap":1130},"2025-12-04",30.905,30.907,{"date":1132,"open":809,"high":809,"low":1129,"close":1129,"change":199,"percent_change":679,"volume":504,"transactions":9,"vwap":1129},"2025-12-03",{"date":1134,"open":778,"high":1135,"low":778,"close":1135,"change":419,"percent_change":420,"volume":1136,"transactions":9,"vwap":1135},"2025-12-02",30.875,2700,{"date":1138,"open":1098,"high":1098,"low":1139,"close":1140,"change":1141,"percent_change":439,"volume":504,"transactions":9,"vwap":1140},"2025-12-01",30.83,30.84,-0.04,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":511,"percent_change":709,"volume":20,"transactions":9,"vwap":1144},"2025-11-28",30.88,{"date":1146,"open":1147,"high":778,"low":1148,"close":1148,"change":1149,"percent_change":558,"volume":504,"transactions":9,"vwap":1148},"2025-11-26",30.853,30.825,0.028,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1095,"transactions":9,"vwap":1153},"2025-11-25",30.65,30.797,0.141,0.46,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2025-11-24",30.54,30.685,30.656,0.215,0.71,11900,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":874,"volume":1170,"transactions":9,"vwap":1168},"2025-11-21",30.4,30.51,30.441,0.125,5900,{"date":1172,"open":1173,"high":1173,"low":18,"close":18,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":18},"2025-11-20",30.72,-0.162,-0.53,6600,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":1149,"percent_change":558,"volume":488,"transactions":9,"vwap":1180},"2025-11-19",30.58,30.478,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":1187,"volume":732,"transactions":9,"vwap":1185},"2025-11-18",30.438,30.46,30.45,-0.127,-0.42,{"date":1189,"open":785,"high":1152,"low":1190,"close":1190,"change":1064,"percent_change":1191,"volume":763,"transactions":9,"vwap":1190},"2025-11-17",30.577,-0.18,{"date":1193,"open":1194,"high":790,"low":1194,"close":1195,"change":1196,"percent_change":570,"volume":639,"transactions":9,"vwap":1195},"2025-11-14",30.62,30.631,-0.024,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":413,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2025-11-13",30.73,30.655,-0.45,13200,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":186,"percent_change":187,"volume":582,"transactions":9,"vwap":1206},"2025-11-12",30.785,30.795,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":241,"percent_change":242,"volume":1025,"transactions":9,"vwap":1210},"2025-11-11",30.81,30.79,{"date":1212,"open":1210,"high":1206,"low":1213,"close":1206,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1206},"2025-11-10",30.765,0.181,0.59,8600,{"date":1218,"open":1167,"high":1219,"low":1167,"close":1219,"change":1220,"percent_change":1141,"volume":639,"transactions":9,"vwap":1219},"2025-11-07",30.614,-0.011,{"date":1222,"open":1223,"high":1223,"low":1179,"close":1224,"change":718,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2025-11-06",30.68,30.625,-0.39,3400,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":668,"volume":1233,"transactions":9,"vwap":1231},"2025-11-05",30.696,30.76,30.745,0.047,12100,{"date":1235,"open":1236,"high":1236,"low":790,"close":1237,"change":1238,"percent_change":1239,"volume":858,"transactions":9,"vwap":1237},"2025-11-04",30.71,30.698,-0.112,-0.36,{"date":1241,"open":1242,"high":1243,"low":1173,"close":1209,"change":659,"percent_change":739,"volume":1244,"transactions":9,"vwap":1209},"2025-11-03",30.8,30.815,6000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1249,"change":1220,"percent_change":1141,"volume":1095,"transactions":9,"vwap":1249},"2025-10-31",30.75,30.755,30.74,{"date":1251,"open":1139,"high":1139,"low":1252,"close":1252,"change":1099,"percent_change":1100,"volume":1253,"transactions":9,"vwap":1252},"2025-10-30",30.751,4000,{"date":1255,"open":1140,"high":1144,"low":1140,"close":1256,"change":1257,"percent_change":1141,"volume":824,"transactions":9,"vwap":1256},"2025-10-29",30.843,-0.013,{"date":1259,"open":1140,"high":1260,"low":1140,"close":1260,"change":1064,"percent_change":530,"volume":20,"transactions":9,"vwap":1260},"2025-10-28",30.856,{"date":1262,"open":1263,"high":1264,"low":778,"close":1265,"change":1266,"percent_change":1267,"volume":812,"transactions":9,"vwap":1265},"2025-10-27",30.92,30.922,30.91,0.092,0.3,{"date":1269,"open":1270,"high":1270,"low":1210,"close":1271,"change":1272,"percent_change":114,"volume":1273,"transactions":9,"vwap":1271},"2025-10-24",30.845,30.818,0.078,1600,{"date":1275,"open":1205,"high":1205,"low":1249,"close":1249,"change":1276,"percent_change":134,"volume":763,"transactions":9,"vwap":1249},"2025-10-23",0.099,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":20,"transactions":9,"vwap":1280},"2025-10-22",30.66,30.641,-0.081,-0.26,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":659,"volume":488,"transactions":9,"vwap":1286},"2025-10-21",30.741,30.722,0.023,{"date":170,"open":1289,"high":1289,"low":1289,"close":1289,"change":180,"percent_change":180,"volume":20,"transactions":9,"vwap":1289},30.699]