[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DLAG":3,"homepage-market-summary":24,"stock-historical-DLAG":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DLAG","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 Dual Directional Buffer ETF - August","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},33.83,33.86,33.7341,0.0959,0.28,4234.051,33.92,28.26,6041.384972908367,98.4,260,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":23,"page":39,"page_size":167,"total_pages":39,"summary":168,"data":173},1000,{"period_high":19,"period_low":20,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},7330,1905787.6282,10.52,"2025-09-22",[174,177,185,195,204,213,223,233,241,249,257,266,275,285,293,300,309,319,328,337,345,351,358,368,375,381,389,396,406,416,421,427,434,439,443,448,455,461,467,475,479,483,489,495,500,506,516,523,530,536,543,550,557,564,571,580,587,595,600,605,611,618,624,630,636,642,648,652,658,662,669,675,680,687,691,694,696,703,708,714,722,726,730,738,742,746,750,756,762,767,771,776,782,787,793,799,804,808,813,816,820,824,828,832,836,841,846,853,859,865,870,873,879,886,891,896,902,907,914,919,923,929,936,940,948,953,959,964,971,977,983,989,995,1000,1006,1011,1016,1020,1027,1033,1038,1043,1049,1054,1061,1066,1071,1076,1083,1089,1093,1099,1104,1109,1112,1119,1125,1130,1134,1139,1143,1149,1155,1161,1166,1172,1178,1183,1188,1193,1198,1203,1207,1214,1216,1219,1224,1228,1233,1236,1240,1245,1248,1253,1258,1263,1267,1271,1275,1279,1283,1288,1290,1293,1298,1303,1307,1312,1319,1325,1330,1336,1342,1347,1354,1357,1361,1364,1370,1374,1379,1383,1385,1391,1397,1405,1412,1416,1421,1428,1433,1437,1442,1447,1450,1455,1459,1465,1470,1477,1482,1486,1489,1491,1498,1502,1505,1509,1514,1517,1523,1529,1536,1541,1547,1554,1559,1564,1571,1577,1581,1585,1589,1595,1600,1603,1606,1612,1618,1623],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":175,"vwap":176},34,33.8493,{"date":178,"open":179,"high":15,"low":179,"close":15,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",33.715,-0.0259,-0.08,881,15,33.7222,{"date":186,"open":187,"high":14,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",33.81,33.73,33.76,0.035,0.1,25310.029,182,33.7899,{"date":196,"open":197,"high":189,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",33.7001,33.725,-0.0061,-0.02,25109,116,33.7584,{"date":205,"open":206,"high":206,"low":188,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",33.8,33.7311,-0.1439,-0.42,16635,43,33.7706,{"date":214,"open":215,"high":216,"low":187,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",33.85,33.88,33.875,0.11,0.33,6762,60,33.8436,{"date":224,"open":225,"high":187,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",33.75,33.69,33.765,0.0102,0.03,35411.0292,89,33.7142,{"date":234,"open":187,"high":187,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",33.7548,-0.1376,-0.41,3657.029,51,33.7815,{"date":242,"open":243,"high":19,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":59,"vwap":248},"2026-09-22",33.8401,33.8924,0.0224,0.07,1734,33.8816,{"date":250,"open":189,"high":216,"low":251,"close":252,"change":253,"percent_change":153,"volume":254,"transactions":255,"vwap":256},"2026-09-21",33.7,33.87,0.2502,12494,75,33.8371,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",33.555,33.6198,0.0048,0.01,780,17,33.576,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",33.57,33.615,0.225,0.67,111.029,13,33.5697,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",33.45,33.35,33.39,-0.091,-0.27,306.029,19,33.4083,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":283,"vwap":292},"2026-09-15",33.51,33.481,-0.0932,-0.28,2880,33.5022,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":273,"vwap":299},"2026-09-14",33.5742,-0.0781,-0.23,63,33.5809,{"date":301,"open":302,"high":226,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-11",33.66,33.6523,0.1723,0.51,1351.392,23,33.6865,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",33.485,33.52,33.48,-0.13,-0.39,5513,22,33.514,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":273,"vwap":327},"2026-09-09",33.63,33.605,33.61,-0.0638,-0.19,2713.029,33.619,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":298,"vwap":336},"2026-09-08",33.72,33.74,33.6738,-0.1003,-0.3,10144,33.7068,{"date":338,"open":206,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":317,"vwap":344},"2026-09-04",33.82,33.7741,-0.0859,-0.25,1380,33.808,{"date":346,"open":198,"high":252,"low":198,"close":14,"change":347,"percent_change":348,"volume":349,"transactions":264,"vwap":350},"2026-09-03",0.2102,0.62,3604,33.8243,{"date":352,"open":302,"high":226,"low":353,"close":353,"change":354,"percent_change":219,"volume":355,"transactions":356,"vwap":357},"2026-09-02",33.6498,0.1095,17165.423,113,33.6652,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-01",33.5699,33.62,33.5403,-0.1249,-0.37,12470,48,33.6051,{"date":369,"open":370,"high":357,"low":370,"close":357,"change":371,"percent_change":372,"volume":373,"transactions":317,"vwap":374},"2026-08-31",33.64,-0.0148,-0.04,1376.588,33.6558,{"date":376,"open":331,"high":331,"low":377,"close":377,"change":372,"percent_change":378,"volume":379,"transactions":175,"vwap":380},"2026-08-28",33.68,-0.12,7543,33.6992,{"date":382,"open":383,"high":189,"low":383,"close":330,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-27",33.67,0.115,0.34,4381,16,33.7008,{"date":390,"open":391,"high":321,"low":268,"close":322,"change":229,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-26",33.585,0.09,7726,45,33.6119,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-25",33.565,33.6,33.575,0.04,0.12,12270,82,33.588,{"date":407,"open":268,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-24",33.5899,33.515,33.535,-0.05,-0.15,27557,181,33.5665,{"date":417,"open":391,"high":418,"low":391,"close":391,"change":262,"percent_change":229,"volume":419,"transactions":298,"vwap":420},"2026-08-21",33.6299,7758,33.6055,{"date":422,"open":400,"high":400,"low":400,"close":400,"change":423,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-20",0,801,11,33.5698,{"date":428,"open":400,"high":400,"low":429,"close":400,"change":430,"percent_change":262,"volume":431,"transactions":432,"vwap":433},"2026-08-19",33.53,0.005,9316,41,33.5525,{"date":435,"open":429,"high":268,"low":312,"close":268,"change":430,"percent_change":262,"volume":436,"transactions":437,"vwap":438},"2026-08-18",7759,53,33.5353,{"date":440,"open":323,"high":323,"low":429,"close":398,"change":423,"percent_change":423,"volume":441,"transactions":283,"vwap":442},"2026-08-17",1224,33.5549,{"date":444,"open":429,"high":398,"low":429,"close":398,"change":190,"percent_change":191,"volume":445,"transactions":446,"vwap":447},"2026-08-14",2002,91,33.5302,{"date":449,"open":259,"high":450,"low":429,"close":429,"change":451,"percent_change":372,"volume":452,"transactions":453,"vwap":454},"2026-08-13",33.58,-0.015,2446,24,33.5632,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":190,"percent_change":191,"volume":458,"transactions":459,"vwap":460},"2026-08-12",33.545,9,8,33.5445,{"date":462,"open":410,"high":463,"low":287,"close":287,"change":464,"percent_change":101,"volume":465,"transactions":298,"vwap":466},"2026-08-11",33.5799,0.02,9837,33.5602,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-10",33.49,-0.03,-0.09,107,6,33.4915,{"date":476,"open":469,"high":312,"low":469,"close":312,"change":464,"percent_change":101,"volume":477,"transactions":473,"vwap":478},"2026-08-07",231,33.5,{"date":480,"open":478,"high":312,"low":478,"close":478,"change":430,"percent_change":262,"volume":481,"transactions":473,"vwap":482},"2026-08-06",40057,33.5199,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":401,"volume":425,"transactions":487,"vwap":488},"2026-08-05",33.495,0.015,5,33.4814,{"date":490,"open":313,"high":313,"low":313,"close":313,"change":491,"percent_change":492,"volume":473,"transactions":493,"vwap":494},"2026-08-04",0.0649,0.19,4,33.4808,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":116,"volume":387,"transactions":487,"vwap":499},"2026-08-03",33.4151,0.0844,33.3847,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":385,"volume":504,"transactions":473,"vwap":505},"2026-07-31",33.3307,0.1137,61,33.2941,{"date":507,"open":508,"high":509,"low":510,"close":509,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-30",33.16,33.217,33.1,0.2246,0.68,1222,10,33.1468,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":425,"vwap":522},"2026-07-29",32.9924,-0.1923,-0.58,196,33.1718,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":487,"vwap":529},"2026-07-28",33.1847,0.0647,0.2,14,33.1436,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":262,"volume":534,"transactions":487,"vwap":535},"2026-07-27",33.12,0.0045,346,33.1213,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":191,"volume":541,"transactions":459,"vwap":542},"2026-07-24",33.175,33.1155,0.034,219,33.1722,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":487,"vwap":549},"2026-07-23",33.0815,-0.1461,-0.44,12,33.1204,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":106,"volume":555,"transactions":473,"vwap":556},"2026-07-22",33.235,33.2276,-0.0024,394,33.2346,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":473,"vwap":563},"2026-07-21",33.23,0.095,0.29,307,33.2283,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":464,"volume":569,"transactions":514,"vwap":570},"2026-07-20",33.21,33.135,0.0064,731,33.1803,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-17",33.13,33.1286,-0.0719,-0.22,295,7,33.1293,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":471,"volume":585,"transactions":548,"vwap":586},"2026-07-16",33.2,33.2005,-0.0295,310,33.2023,{"date":588,"open":589,"high":589,"low":590,"close":559,"change":591,"percent_change":592,"volume":593,"transactions":264,"vwap":594},"2026-07-15",33.27,33.225,0.0273,0.08,721,33.2403,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":218,"volume":473,"transactions":493,"vwap":599},"2026-07-14",33.2027,0.0377,33.1742,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":473,"transactions":493,"vwap":552},"2026-07-13",33.165,-0.07,-0.21,{"date":606,"open":607,"high":552,"low":607,"close":552,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":552},"2026-07-10",33.17,0.058,0.17,500,{"date":612,"open":566,"high":566,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-09",33.14,33.177,0.076,0.23,3400,{"date":619,"open":620,"high":621,"low":620,"close":621,"change":622,"percent_change":603,"volume":623,"transactions":9,"vwap":621},"2026-07-08",32.99,33.101,-0.024,1700,{"date":625,"open":626,"high":627,"low":628,"close":627,"change":451,"percent_change":411,"volume":629,"transactions":9,"vwap":627},"2026-07-07",33.105,33.125,33.060001,21500,{"date":631,"open":573,"high":613,"low":632,"close":613,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":613},"2026-07-06",33.11,0.078,0.24,17100,{"date":637,"open":638,"high":638,"low":620,"close":639,"change":640,"percent_change":464,"volume":641,"transactions":9,"vwap":639},"2026-07-02",33.075001,33.062,0.008,2000,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":423,"percent_change":423,"volume":647,"transactions":9,"vwap":646},"2026-07-01",33.040001,33.09,33.054001,600,{"date":649,"open":644,"high":646,"low":644,"close":646,"change":650,"percent_change":116,"volume":651,"transactions":9,"vwap":646},"2026-06-30",0.084,300,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":609,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-06-29",32.86,32.97,0.52,900,{"date":659,"open":654,"high":654,"low":660,"close":660,"change":451,"percent_change":411,"volume":661,"transactions":9,"vwap":660},"2026-06-26",32.8,1500,{"date":663,"open":664,"high":665,"low":666,"close":666,"change":667,"percent_change":464,"volume":668,"transactions":9,"vwap":666},"2026-06-25",32.82,32.87,32.815,0.006,3700,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":471,"volume":674,"transactions":9,"vwap":672},"2026-06-24",32.89,32.809,-0.028,2100,{"date":676,"open":671,"high":671,"low":677,"close":677,"change":678,"percent_change":315,"volume":679,"transactions":9,"vwap":677},"2026-06-23",32.837,-0.128,700,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":470,"volume":686,"transactions":9,"vwap":684},"2026-06-22",32.94,32.985,32.965,-0.011,3100,{"date":688,"open":620,"high":620,"low":689,"close":689,"change":690,"percent_change":146,"volume":651,"transactions":9,"vwap":689},"2026-06-18",32.976,0.114,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":678,"percent_change":315,"volume":423,"transactions":9,"vwap":693},"2026-06-17",32.862,{"date":695,"open":620,"high":620,"low":620,"close":620,"change":106,"percent_change":470,"volume":423,"transactions":9,"vwap":620},"2026-06-16",{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-15",32.98,33,0.175,0.53,200,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":101,"percent_change":707,"volume":702,"transactions":9,"vwap":706},"2026-06-12",32.84,32.825,0.18,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":712,"percent_change":713,"volume":651,"transactions":9,"vwap":711},"2026-06-11",32.61,32.765,0.178,0.55,{"date":715,"open":716,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-10",32.69,32.72,32.587,-0.157,-0.48,132500,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":314,"volume":702,"transactions":9,"vwap":724},"2026-06-09",32.744,-0.044,{"date":727,"open":705,"high":705,"low":728,"close":728,"change":729,"percent_change":592,"volume":641,"transactions":9,"vwap":728},"2026-06-08",32.788,0.025,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-05",32.85,32.75,32.763,-0.207,-0.63,1300,{"date":739,"open":682,"high":655,"low":682,"close":655,"change":740,"percent_change":741,"volume":651,"transactions":9,"vwap":655},"2026-06-04",0.045,0.14,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":470,"percent_change":471,"volume":745,"transactions":9,"vwap":744},"2026-06-03",32.925,100,{"date":747,"open":748,"high":655,"low":748,"close":748,"change":740,"percent_change":741,"volume":749,"transactions":9,"vwap":748},"2026-06-02",32.955,2800,{"date":751,"open":752,"high":684,"low":753,"close":753,"change":200,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-01",32.945,32.91,-0.06,3800,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":464,"percent_change":101,"volume":761,"transactions":9,"vwap":760},"2026-05-29",32.95,32.96,32.93,1600,{"date":763,"open":671,"high":764,"low":665,"close":753,"change":246,"percent_change":765,"volume":766,"transactions":9,"vwap":753},"2026-05-28",32.92,0.21,1100,{"date":768,"open":769,"high":705,"low":769,"close":705,"change":430,"percent_change":464,"volume":770,"transactions":9,"vwap":705},"2026-05-27",32.81,4600,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":745,"transactions":9,"vwap":773},"2026-05-26",32.835,0.054,0.16,{"date":777,"open":733,"high":664,"low":733,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-05-22",32.781,0.048,0.15,195700,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":402,"volume":702,"transactions":9,"vwap":785},"2026-05-21",32.64,32.733,0.038,{"date":788,"open":716,"high":789,"low":790,"close":789,"change":791,"percent_change":792,"volume":647,"transactions":9,"vwap":789},"2026-05-20",32.695,32.66,0.086,0.26,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":798,"volume":651,"transactions":9,"vwap":796},"2026-05-19",32.57,32.609,-0.032,-0.1,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":423,"percent_change":423,"volume":647,"transactions":9,"vwap":803},"2026-05-18",32.62,32.655,32.641,{"date":805,"open":806,"high":806,"low":803,"close":803,"change":807,"percent_change":281,"volume":745,"transactions":9,"vwap":803},"2026-05-15",32.71,-0.089,{"date":809,"open":810,"high":811,"low":810,"close":811,"change":812,"percent_change":616,"volume":657,"transactions":9,"vwap":811},"2026-05-14",32.68,32.73,0.075,{"date":814,"open":802,"high":802,"low":802,"close":802,"change":815,"percent_change":780,"volume":745,"transactions":9,"vwap":802},"2026-05-13",0.05,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":470,"volume":745,"transactions":9,"vwap":818},"2026-05-12",32.605,-0.009,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":423,"volume":745,"transactions":9,"vwap":822},"2026-05-11",32.614,0.001,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":116,"volume":745,"transactions":9,"vwap":826},"2026-05-08",32.613,0.082,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":181,"volume":702,"transactions":9,"vwap":830},"2026-05-07",32.531,-0.026,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":121,"volume":745,"transactions":9,"vwap":834},"2026-05-06",32.557,0.13,{"date":837,"open":838,"high":839,"low":838,"close":839,"change":560,"percent_change":561,"volume":840,"transactions":9,"vwap":839},"2026-05-05",32.42,32.427,400,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":845,"percent_change":604,"volume":167,"transactions":9,"vwap":844},"2026-05-04",32.39,32.332,-0.067,{"date":847,"open":843,"high":848,"low":849,"close":850,"change":851,"percent_change":780,"volume":852,"transactions":9,"vwap":850},"2026-05-01",32.413,32.36,32.399,0.047,2300,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":857,"percent_change":858,"volume":661,"transactions":9,"vwap":856},"2026-04-30",32.21,32.352,0.132,0.41,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":372,"volume":647,"transactions":9,"vwap":863},"2026-04-29",32.195,32.24,32.22,-0.013,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":869,"percent_change":412,"volume":702,"transactions":9,"vwap":868},"2026-04-28",32.18,32.233,-0.047,{"date":871,"open":855,"high":872,"low":855,"close":872,"change":740,"percent_change":741,"volume":840,"transactions":9,"vwap":872},"2026-04-27",32.28,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":877,"percent_change":219,"volume":878,"transactions":9,"vwap":876},"2026-04-24",32.2,32.235,0.105,1800,{"date":880,"open":881,"high":867,"low":882,"close":883,"change":411,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-04-23",32.17,32.07,32.13,-0.16,4400,{"date":887,"open":888,"high":867,"low":888,"close":867,"change":889,"percent_change":890,"volume":852,"transactions":9,"vwap":867},"2026-04-22",32.14,0.155,0.48,{"date":892,"open":881,"high":881,"low":893,"close":893,"change":894,"percent_change":895,"volume":679,"transactions":9,"vwap":893},"2026-04-21",32.025002,-0.092,-0.29,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":884,"volume":610,"transactions":9,"vwap":900},"2026-04-20",32.12,32.099998,32.117,-0.051,{"date":903,"open":882,"high":904,"low":882,"close":904,"change":905,"percent_change":906,"volume":878,"transactions":9,"vwap":904},"2026-04-17",32.168,0.173,0.54,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":430,"percent_change":464,"volume":913,"transactions":9,"vwap":912},"2026-04-16",31.97,32.029999,31.95,31.995,1400,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":877,"percent_change":219,"volume":840,"transactions":9,"vwap":918},"2026-04-15",31.98,32.0099983,31.99,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":700,"percent_change":713,"volume":610,"transactions":9,"vwap":922},"2026-04-14",31.8,31.885,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":906,"volume":928,"transactions":9,"vwap":926},"2026-04-13",31.53,31.71,0.169,1200,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":372,"volume":935,"transactions":9,"vwap":933},"2026-04-10",31.51,31.57,31.541,-0.014,13100,{"date":937,"open":938,"high":932,"low":938,"close":939,"change":218,"percent_change":146,"volume":679,"transactions":9,"vwap":939},"2026-04-09",31.38,31.555,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-08",31.45,31.37,31.445,0.426,1.37,800,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":952,"percent_change":200,"volume":840,"transactions":9,"vwap":951},"2026-04-07",30.83,31.018999,-0.007,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":958,"volume":651,"transactions":9,"vwap":956},"2026-04-06",30.991,31.025999,0.067,0.22,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":190,"percent_change":218,"volume":963,"transactions":9,"vwap":962},"2026-04-02",30.59,30.959,7700,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":749,"transactions":9,"vwap":968},"2026-04-01",30.97,30.85,30.924,0.146,0.47,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":976,"volume":679,"transactions":9,"vwap":974},"2026-03-31",30.51,30.778,0.483,1.59,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":725,"percent_change":412,"volume":657,"transactions":9,"vwap":982},"2026-03-30",30.35,30.41,30.235,30.295,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":988,"volume":657,"transactions":9,"vwap":986},"2026-03-27",30.33,30.339,-0.289,-0.94,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":702,"transactions":9,"vwap":992},"2026-03-26",30.82,30.628,-0.342,-1.1,{"date":996,"open":997,"high":998,"low":997,"close":966,"change":999,"percent_change":305,"volume":641,"transactions":9,"vwap":966},"2026-03-25",30.9,31,0.157,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":894,"percent_change":334,"volume":1005,"transactions":9,"vwap":1004},"2026-03-24",30.78,30.89,30.813,2600,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":153,"volume":679,"transactions":9,"vwap":1009},"2026-03-23",30.94,30.905,0.227,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":702,"transactions":9,"vwap":1013},"2026-03-20",30.678,-0.255,-0.82,{"date":1017,"open":991,"high":1018,"low":991,"close":1018,"change":1019,"percent_change":181,"volume":610,"transactions":9,"vwap":1018},"2026-03-19",30.933,-0.025,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-03-18",31.11,30.958,-0.249,-0.8,10000,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":707,"volume":1005,"transactions":9,"vwap":1031},"2026-03-17",31.28,31.18,31.207,0.056,{"date":1034,"open":1022,"high":1035,"low":1022,"close":1035,"change":1036,"percent_change":1037,"volume":761,"transactions":9,"vwap":1035},"2026-03-16",31.151,0.201,0.65,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":761,"transactions":9,"vwap":1040},"2026-03-13",30.95,-0.096,-0.31,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":840,"transactions":9,"vwap":1046},"2026-03-12",31.08,31.046,-0.241,-0.77,{"date":1050,"open":1029,"high":1051,"low":1052,"close":1051,"change":1053,"percent_change":101,"volume":647,"transactions":9,"vwap":1051},"2026-03-11",31.287,31.265,0.019,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-10",31.4,31.268,-0.054,-0.17,2500,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":609,"percent_change":713,"volume":1065,"transactions":9,"vwap":1064},"2026-03-09",30.81,31.322,8700,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":745,"transactions":9,"vwap":1068},"2026-03-06",31.152,-0.246,-0.78,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":1042,"volume":651,"transactions":9,"vwap":1074},"2026-03-05",31.3,31.398,-0.099,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":840,"transactions":9,"vwap":1080},"2026-03-04",31.54,31.47,31.497,0.137,0.44,{"date":1084,"open":1085,"high":938,"low":1086,"close":1087,"change":1088,"percent_change":720,"volume":610,"transactions":9,"vwap":1087},"2026-03-03",31.31,31.299,31.36,-0.151,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":392,"volume":745,"transactions":9,"vwap":1091},"2026-03-02",31.511,0.027,{"date":1094,"open":943,"high":1095,"low":943,"close":1096,"change":1097,"percent_change":604,"volume":1098,"transactions":9,"vwap":1096},"2026-02-27",31.52,31.484,-0.065,2400,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":281,"volume":651,"transactions":9,"vwap":1102},"2026-02-26",31.42,31.549,-0.084,{"date":1105,"open":1078,"high":1106,"low":1078,"close":1106,"change":1107,"percent_change":1108,"volume":661,"transactions":9,"vwap":1106},"2026-02-25",31.633,0.122,0.39,{"date":1110,"open":1111,"high":1091,"low":1079,"close":1091,"change":969,"percent_change":970,"volume":947,"transactions":9,"vwap":1091},"2026-02-24",31.476,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1115,"change":1117,"percent_change":1118,"volume":651,"transactions":9,"vwap":1115},"2026-02-23",31.35,31.365,31.32,-0.169,-0.54,{"date":1120,"open":931,"high":1121,"low":1122,"close":1121,"change":1123,"percent_change":1124,"volume":885,"transactions":9,"vwap":1121},"2026-02-20",31.534,31.46,0.117,0.37,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":745,"transactions":9,"vwap":1127},"2026-02-19",31.417,-0.062,-0.2,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":136,"volume":745,"transactions":9,"vwap":1132},"2026-02-18",31.479,0.099,{"date":1135,"open":1136,"high":938,"low":1136,"close":938,"change":1137,"percent_change":775,"volume":1138,"transactions":9,"vwap":938},"2026-02-17",31.27,0.049,10300,{"date":1140,"open":1136,"high":1141,"low":1136,"close":1141,"change":1142,"percent_change":754,"volume":679,"transactions":9,"vwap":1141},"2026-02-13",31.331,-0.018,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1048,"volume":878,"transactions":9,"vwap":1147},"2026-02-12",31.65,31.66,31.349,-0.242,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":464,"volume":737,"transactions":9,"vwap":1153},"2026-02-11",31.63,31.64,31.591,0.007,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":412,"volume":766,"transactions":9,"vwap":1159},"2026-02-10",31.7,31.72,31.584,-0.048,{"date":1162,"open":1163,"high":1145,"low":1163,"close":1164,"change":1165,"percent_change":765,"volume":651,"transactions":9,"vwap":1164},"2026-02-09",31.61,31.632,0.066,{"date":1167,"open":1168,"high":932,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":647,"transactions":9,"vwap":1169},"2026-02-06",31.41,31.566,0.286,0.91,{"date":1173,"open":1030,"high":1029,"low":1174,"close":1029,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1029},"2026-02-05",31.161,-0.143,-0.46,2700,{"date":1179,"open":1122,"high":1122,"low":1180,"close":1181,"change":1128,"percent_change":1129,"volume":1182,"transactions":9,"vwap":1181},"2026-02-04",31.34,31.423,10900,{"date":1184,"open":1185,"high":931,"low":1185,"close":1186,"change":678,"percent_change":1187,"volume":617,"transactions":9,"vwap":1186},"2026-02-03",31.39,31.485,-0.4,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":560,"percent_change":1192,"volume":702,"transactions":9,"vwap":1191},"2026-02-02",31.56,31.613,0.3,{"date":1194,"open":1095,"high":1095,"low":1195,"close":1196,"change":1197,"percent_change":884,"volume":702,"transactions":9,"vwap":1196},"2026-01-30",31.5,31.518,-0.049,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":1202,"percent_change":798,"volume":745,"transactions":9,"vwap":1201},"2026-01-29",31.48,31.567,-0.031,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":823,"percent_change":423,"volume":647,"transactions":9,"vwap":1206},"2026-01-28",31.564,31.598,{"date":1208,"open":1209,"high":1210,"low":932,"close":1211,"change":1212,"percent_change":835,"volume":1213,"transactions":9,"vwap":1211},"2026-01-27",31.58,31.62,31.597,0.042,5600,{"date":1215,"open":939,"high":939,"low":939,"close":939,"change":246,"percent_change":958,"volume":679,"transactions":9,"vwap":939},"2026-01-26",{"date":1217,"open":931,"high":1095,"low":1122,"close":1186,"change":262,"percent_change":229,"volume":1218,"transactions":9,"vwap":1186},"2026-01-23",4900,{"date":1220,"open":1074,"high":1200,"low":20,"close":1221,"change":1222,"percent_change":116,"volume":1223,"transactions":9,"vwap":1221},"2026-01-22",31.475,0.077,30400,{"date":1225,"open":1116,"high":1079,"low":1029,"close":1074,"change":1226,"percent_change":348,"volume":1227,"transactions":9,"vwap":1074},"2026-01-21",0.195,9700,{"date":1229,"open":1116,"high":938,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":641,"transactions":9,"vwap":1230},"2026-01-20",31.203,-0.308,-0.98,{"date":1234,"open":932,"high":932,"low":1091,"close":1091,"change":1235,"percent_change":401,"volume":647,"transactions":9,"vwap":1091},"2026-01-16",0.013,{"date":1237,"open":1190,"high":932,"low":1238,"close":1238,"change":1239,"percent_change":609,"volume":167,"transactions":9,"vwap":1238},"2026-01-15",31.498,0.052,{"date":1241,"open":1242,"high":1243,"low":943,"close":1243,"change":1244,"percent_change":297,"volume":1218,"transactions":9,"vwap":1243},"2026-01-14",31.385,31.446,-0.074,{"date":1246,"open":1095,"high":1095,"low":1095,"close":1095,"change":1247,"percent_change":314,"volume":840,"transactions":9,"vwap":1095},"2026-01-13",-0.041,{"date":1249,"open":1078,"high":932,"low":1200,"close":1250,"change":1251,"percent_change":246,"volume":1252,"transactions":9,"vwap":1250},"2026-01-12",31.561,0.022,8100,{"date":1254,"open":1185,"high":932,"low":1185,"close":1255,"change":1256,"percent_change":1257,"volume":641,"transactions":9,"vwap":1255},"2026-01-09",31.539,0.112,0.36,{"date":1259,"open":1101,"high":1260,"low":938,"close":1261,"change":1262,"percent_change":262,"volume":1098,"transactions":9,"vwap":1261},"2026-01-08",31.43,31.427,0.002,{"date":1264,"open":1260,"high":1195,"low":1265,"close":1265,"change":685,"percent_change":470,"volume":1266,"transactions":9,"vwap":1265},"2026-01-07",31.425,6300,{"date":1268,"open":1269,"high":1269,"low":1101,"close":1270,"change":815,"percent_change":775,"volume":641,"transactions":9,"vwap":1270},"2026-01-06",31.44,31.436,{"date":1272,"open":1056,"high":1101,"low":938,"close":1273,"change":835,"percent_change":1274,"volume":928,"transactions":9,"vwap":1273},"2026-01-05",31.386,0.42,{"date":1276,"open":1029,"high":1087,"low":1277,"close":1277,"change":1278,"percent_change":603,"volume":167,"transactions":9,"vwap":1277},"2026-01-02",31.256,-0.021,{"date":1280,"open":1180,"high":1114,"low":1281,"close":1281,"change":1282,"percent_change":281,"volume":749,"transactions":9,"vwap":1281},"2025-12-31",31.277,-0.086,{"date":1284,"open":938,"high":1185,"low":1285,"close":1286,"change":1235,"percent_change":401,"volume":1287,"transactions":9,"vwap":1286},"2025-12-30",31.33,31.363,10400,{"date":1289,"open":1085,"high":938,"low":1085,"close":1114,"change":1160,"percent_change":412,"volume":1182,"transactions":9,"vwap":1114},"2025-12-29",{"date":1291,"open":938,"high":1260,"low":943,"close":1074,"change":1292,"percent_change":411,"volume":1218,"transactions":9,"vwap":1074},"2025-12-26",-0.017,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":780,"volume":1297,"transactions":9,"vwap":1295},"2025-12-24",31.415,0.046,506,{"date":1299,"open":1300,"high":1301,"low":1285,"close":1301,"change":1302,"percent_change":958,"volume":610,"transactions":9,"vwap":1301},"2025-12-23",31.355,31.369,0.069,{"date":1304,"open":1305,"high":1073,"low":1306,"close":1073,"change":402,"percent_change":141,"volume":1098,"transactions":9,"vwap":1073},"2025-12-22",31.284,31.272,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1030,"change":1311,"percent_change":121,"volume":1098,"transactions":9,"vwap":1030},"2025-12-19",31.12,31.198,0.125,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":970,"volume":1318,"transactions":9,"vwap":1316},"2025-12-18",31.040001,31.106,31.055,0.145,8800,{"date":1320,"open":1321,"high":1046,"low":1322,"close":1322,"change":1059,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2025-12-17",31.039,30.91,-0.55,6400,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1045,"change":1329,"percent_change":471,"volume":610,"transactions":9,"vwap":1045},"2025-12-16",31.030001,31.09,-0.027,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":592,"volume":617,"transactions":9,"vwap":1334},"2025-12-15",31.16,31.059999,31.107,0.024,{"date":1337,"open":1030,"high":1310,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2025-12-12",31.083,-0.14,-0.45,8600,{"date":1343,"open":1344,"high":1345,"low":1333,"close":1345,"change":1251,"percent_change":246,"volume":1346,"transactions":9,"vwap":1345},"2025-12-11",31.111,31.223,4700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1350,"change":1352,"percent_change":136,"volume":1353,"transactions":9,"vwap":1350},"2025-12-10",31.121,31.201,31.1,0.101,8500,{"date":1355,"open":1351,"high":1351,"low":1351,"close":1351,"change":1356,"percent_change":101,"volume":702,"transactions":9,"vwap":1351},"2025-12-09",0.018,{"date":1358,"open":1359,"high":1022,"low":1359,"close":1360,"change":1142,"percent_change":754,"volume":657,"transactions":9,"vwap":1360},"2025-12-08",31.07,31.082001,{"date":1362,"open":1351,"high":1351,"low":1351,"close":1351,"change":1363,"percent_change":229,"volume":651,"transactions":9,"vwap":1351},"2025-12-05",0.009,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1262,"percent_change":262,"volume":1369,"transactions":9,"vwap":1368},"2025-12-04",31.108,31.066,31.091,4000,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":1032,"percent_change":707,"volume":167,"transactions":9,"vwap":1373},"2025-12-03",31.01,31.089001,{"date":1375,"open":1359,"high":1359,"low":1376,"close":1377,"change":1378,"percent_change":218,"volume":674,"transactions":9,"vwap":1377},"2025-12-02",30.98,31.033001,0.033,{"date":1380,"open":1322,"high":1381,"low":1322,"close":998,"change":603,"percent_change":297,"volume":1382,"transactions":9,"vwap":998},"2025-12-01",31.02,4800,{"date":1384,"open":1359,"high":1359,"low":1359,"close":1359,"change":246,"percent_change":616,"volume":674,"transactions":9,"vwap":1359},"2025-11-28",{"date":1386,"open":1387,"high":1388,"low":1387,"close":998,"change":1389,"percent_change":1274,"volume":1390,"transactions":9,"vwap":998},"2025-11-26",30.88,31.025,0.129,3200,{"date":1392,"open":1393,"high":997,"low":1393,"close":1394,"change":1395,"percent_change":46,"volume":1396,"transactions":9,"vwap":1394},"2025-11-25",30.67,30.871,0.151,7000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1400,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1400},"2025-11-24",30.64,30.72,30.603,0.265,0.87,11700,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":712,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-11-21",30.3,30.58,30.455,0.59,6700,{"date":1413,"open":1400,"high":1400,"low":1414,"close":1414,"change":342,"percent_change":1015,"volume":1415,"transactions":9,"vwap":1414},"2025-11-20",30.277,6900,{"date":1417,"open":1399,"high":1399,"low":1418,"close":1419,"change":1420,"percent_change":492,"volume":852,"transactions":9,"vwap":1419},"2025-11-19",30.48,30.527,0.057,{"date":1422,"open":973,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":315,"volume":1427,"transactions":9,"vwap":1425},"2025-11-18",30.55,30.386,30.47,-0.119,7500,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":745,"transactions":9,"vwap":1430},"2025-11-17",30.589,-0.133,-0.43,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1436,"change":1335,"percent_change":592,"volume":840,"transactions":9,"vwap":1436},"2025-11-14",30.53,30.722,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1025,"volume":1098,"transactions":9,"vwap":1440},"2025-11-13",30.8,30.698,-0.247,{"date":1443,"open":1322,"high":998,"low":1322,"close":1444,"change":1445,"percent_change":754,"volume":1446,"transactions":9,"vwap":1444},"2025-11-12",30.945,-0.019,6100,{"date":1448,"open":966,"high":966,"low":1449,"close":1449,"change":1335,"percent_change":592,"volume":610,"transactions":9,"vwap":1449},"2025-11-11",30.964,{"date":1451,"open":950,"high":1008,"low":950,"close":1008,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1008},"2025-11-10",0.237,0.77,5700,{"date":1456,"open":1408,"high":1457,"low":1435,"close":1457,"change":1235,"percent_change":401,"volume":1458,"transactions":9,"vwap":1457},"2025-11-07",30.703,7200,{"date":1460,"open":1461,"high":1400,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":651,"transactions":9,"vwap":1462},"2025-11-06",30.699,30.69,-0.165,-0.53,{"date":1466,"open":1439,"high":1467,"low":1439,"close":1468,"change":1469,"percent_change":136,"volume":1454,"transactions":9,"vwap":1468},"2025-11-05",30.928,30.855,0.098,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":1475,"percent_change":1476,"volume":1266,"transactions":9,"vwap":1474},"2025-11-04",30.73,30.802,30.757,-0.159,-0.51,{"date":1478,"open":1479,"high":1480,"low":1387,"close":1481,"change":1235,"percent_change":401,"volume":913,"transactions":9,"vwap":1481},"2025-11-03",30.907,30.921,30.916,{"date":1483,"open":1040,"high":1040,"low":950,"close":1484,"change":1235,"percent_change":401,"volume":1485,"transactions":9,"vwap":1484},"2025-10-31",30.903,4100,{"date":1487,"open":1309,"high":1309,"low":1003,"close":1003,"change":314,"percent_change":209,"volume":1488,"transactions":9,"vwap":1003},"2025-10-30",16400,{"date":1490,"open":1316,"high":1333,"low":1381,"close":1381,"change":423,"percent_change":423,"volume":1098,"transactions":9,"vwap":1381},"2025-10-29",{"date":1492,"open":1493,"high":1494,"low":1381,"close":1381,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1381},"2025-10-28",31.035999,31.049999,-0.035,-0.11,31000,{"date":1499,"open":966,"high":1316,"low":966,"close":1316,"change":889,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1316},"2025-10-27",0.5,5500,{"date":1503,"open":950,"high":1008,"low":950,"close":997,"change":1504,"percent_change":858,"volume":1501,"transactions":9,"vwap":997},"2025-10-24",0.126,{"date":1506,"open":1462,"high":991,"low":1507,"close":1508,"change":1123,"percent_change":141,"volume":1346,"transactions":9,"vwap":1508},"2025-10-23",30.689,30.774,{"date":1510,"open":1511,"high":1511,"low":1399,"close":1512,"change":1431,"percent_change":1432,"volume":1513,"transactions":9,"vwap":1512},"2025-10-22",30.79,30.657,1900,{"date":1515,"open":1400,"high":1063,"low":1400,"close":1511,"change":229,"percent_change":191,"volume":1516,"transactions":9,"vwap":1511},"2025-10-21",24900,{"date":1518,"open":1519,"high":1511,"low":1520,"close":1521,"change":1522,"percent_change":1453,"volume":852,"transactions":9,"vwap":1521},"2025-10-20",30.75,30.743,30.76,0.235,{"date":1524,"open":1425,"high":1525,"low":1526,"close":1527,"change":190,"percent_change":218,"volume":1528,"transactions":9,"vwap":1527},"2025-10-17",30.61,30.44,30.525,14700,{"date":1530,"open":966,"high":966,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-10-16",30.42,30.49,-0.055,-0.18,8900,{"date":1537,"open":1538,"high":961,"low":1538,"close":1539,"change":786,"percent_change":402,"volume":1540,"transactions":9,"vwap":1539},"2025-10-15",30.522,30.545,8400,{"date":1542,"open":1543,"high":1423,"low":1526,"close":1544,"change":1545,"percent_change":412,"volume":1546,"transactions":9,"vwap":1544},"2025-10-14",30.45,30.507,-0.045,176500,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":1553,"volume":610,"transactions":9,"vwap":1551},"2025-10-13",30.481,30.56,30.552,0.258,0.85,{"date":1555,"open":1521,"high":1521,"low":1556,"close":1556,"change":1187,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-10-10",30.294,-1.3,5400,{"date":1560,"open":1439,"high":1439,"low":1561,"close":1562,"change":901,"percent_change":1059,"volume":1563,"transactions":9,"vwap":1562},"2025-10-09",30.65,30.694,15300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1566,"change":827,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1566},"2025-10-08",30.745,30.77,30.7,0.27,9300,{"date":1572,"open":1511,"high":1439,"low":1573,"close":1574,"change":1575,"percent_change":290,"volume":1576,"transactions":9,"vwap":1574},"2025-10-07",30.62,30.663,-0.087,11100,{"date":1578,"open":1002,"high":1002,"low":1579,"close":1519,"change":101,"percent_change":527,"volume":1580,"transactions":9,"vwap":1519},"2025-10-06",30.68,18000,{"date":1582,"open":1567,"high":1567,"low":1583,"close":1462,"change":106,"percent_change":470,"volume":1584,"transactions":9,"vwap":1462},"2025-10-03",30.66,16900,{"date":1586,"open":1519,"high":1519,"low":1561,"close":1568,"change":1587,"percent_change":262,"volume":1588,"transactions":9,"vwap":1568},"2025-10-02",0.003,47800,{"date":1590,"open":1591,"high":1472,"low":1591,"close":1592,"change":1593,"percent_change":609,"volume":1594,"transactions":9,"vwap":1592},"2025-10-01",30.6,30.697,0.051,14900,{"date":1596,"open":1408,"high":1597,"low":1598,"close":1597,"change":1032,"percent_change":707,"volume":1599,"transactions":9,"vwap":1597},"2025-09-30",30.646,30.537,179100,{"date":1601,"open":1399,"high":1561,"low":1423,"close":961,"change":815,"percent_change":775,"volume":1602,"transactions":9,"vwap":961},"2025-09-29",33200,{"date":1604,"open":1543,"high":1423,"low":1543,"close":1605,"change":392,"percent_change":1192,"volume":1528,"transactions":9,"vwap":1605},"2025-09-26",30.54,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1543,"change":603,"percent_change":297,"volume":1611,"transactions":9,"vwap":1543},"2025-09-25",30.46,30.465,30.38,19400,{"date":1613,"open":1408,"high":1408,"low":1614,"close":1615,"change":1616,"percent_change":342,"volume":1617,"transactions":9,"vwap":1615},"2025-09-24",30.5,30.52,-0.075,23400,{"date":1619,"open":1591,"high":1620,"low":961,"close":1621,"change":451,"percent_change":411,"volume":1622,"transactions":9,"vwap":1621},"2025-09-23",30.659,30.595,37900,{"date":172,"open":1624,"high":1462,"low":1624,"close":1525,"change":401,"percent_change":835,"volume":1625,"transactions":9,"vwap":1525},30.57,19000]