[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEBM":3,"homepage-market-summary":23,"stock-historical-FEBM":164},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FEBM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest U.S. Equity Max Buffer ETF - February","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":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},31.73,31.71,0.02,0.06,513.031,31.75,29.851,7711.126164,98.9,405,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":146},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,101,106,111,116,121,126,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":16,"price":100,"is_up":11},"Financials","XLF",53.49,{"name":102,"etf":103,"change":104,"price":105,"is_up":67},"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":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":157,"name":158,"price":159,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":161,"name":162,"price":163,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":165,"page":38,"page_size":166,"total_pages":38,"summary":167,"data":173},365,1000,{"period_high":18,"period_low":168,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},28.215,7793,2844381.541,11.96,"2025-04-22",[174,177,185,195,202,210,218,227,234,240,248,255,265,270,280,287,293,303,308,315,322,327,331,339,346,351,357,361,368,374,378,385,390,396,403,407,411,415,421,425,429,435,442,449,456,463,471,478,484,491,495,502,508,514,522,529,533,538,544,548,552,557,563,566,570,575,580,583,588,593,597,601,604,606,610,617,621,626,629,632,636,638,641,644,646,650,652,655,657,660,662,665,667,671,673,679,684,686,690,692,696,699,702,706,711,714,720,725,730,734,737,741,747,750,754,759,764,769,775,778,786,792,798,803,810,816,823,828,835,841,847,854,861,867,873,878,885,890,895,901,905,909,911,918,924,930,934,938,943,948,953,957,962,967,973,976,981,984,987,990,994,997,1000,1003,1006,1010,1015,1018,1022,1025,1028,1033,1038,1040,1042,1046,1051,1055,1059,1061,1066,1069,1071,1073,1076,1079,1081,1084,1089,1093,1097,1100,1103,1105,1108,1115,1119,1125,1130,1134,1137,1140,1145,1150,1154,1157,1161,1165,1168,1173,1177,1182,1186,1193,1198,1204,1210,1219,1224,1229,1236,1241,1246,1250,1257,1261,1265,1271,1276,1280,1285,1291,1294,1297,1302,1305,1310,1314,1319,1323,1327,1331,1336,1341,1343,1347,1352,1356,1359,1363,1367,1370,1374,1378,1382,1385,1389,1397,1400,1404,1408,1410,1414,1419,1422,1424,1427,1430,1434,1438,1443,1447,1451,1457,1462,1466,1470,1474,1477,1480,1485,1490,1496,1501,1506,1508,1511,1513,1515,1519,1522,1526,1529,1535,1541,1547,1552,1555,1559,1563,1566,1568,1574,1580,1583,1586,1589,1593,1598,1603,1607,1610,1615,1620,1624,1627,1632,1637,1641,1645,1650,1655,1660,1666,1671,1675,1679,1686,1692,1698,1702,1706,1712,1715,1721,1724,1728,1732,1737,1744,1749,1755,1760,1764,1768,1771,1776,1781,1785,1788,1792,1798,1804,1808,1813,1820,1824,1829,1834,1839,1843,1848,1851,1857,1863],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":175,"vwap":176},13,31.7307,{"date":178,"open":179,"high":14,"low":180,"close":14,"change":181,"percent_change":104,"volume":182,"transactions":183,"vwap":184},"2026-10-01",31.67,31.66,-0.0043,724.055,19,31.6722,{"date":186,"open":187,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",31.735,31.7,31.7143,0.0043,0.01,328,7,31.724,{"date":196,"open":197,"high":14,"low":179,"close":14,"change":198,"percent_change":15,"volume":199,"transactions":200,"vwap":201},"2026-09-29",31.68,0.005,1010,16,31.6771,{"date":203,"open":197,"high":204,"low":179,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",31.705,-0.03,-0.09,2920,26,31.6835,{"date":211,"open":212,"high":18,"low":212,"close":187,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",31.69,0.04,0.13,3710,47,31.7086,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",31.6514,31.695,31.65,0,1677,17,31.6573,{"date":228,"open":197,"high":221,"low":197,"close":221,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-23",-0.035,-0.11,536,11,31.6828,{"date":235,"open":179,"high":13,"low":179,"close":13,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":212},"2026-09-22",0.03,0.09,2468,12,{"date":241,"open":242,"high":13,"low":243,"close":188,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":212},"2026-09-21",31.72,31.655,0.055,0.17,2406,22,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":191,"percent_change":236,"volume":252,"transactions":253,"vwap":254},"2026-09-18",31.62,31.645,1017.031,10,31.6208,{"date":256,"open":257,"high":179,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-17",31.61,31.6,31.635,0.045,0.14,10105,48,31.6216,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":229,"percent_change":230,"volume":268,"transactions":193,"vwap":269},"2026-09-16",31.59,59,31.6192,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-15",31.5801,31.625,31.58,0.035,0.11,4600,31,31.5892,{"date":281,"open":259,"high":259,"low":267,"close":267,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-14",-0.02,-0.06,845,9,31.629,{"date":288,"open":257,"high":257,"low":257,"close":257,"change":289,"percent_change":290,"volume":291,"transactions":193,"vwap":292},"2026-09-11",0.05,0.16,136,31.6219,{"date":294,"open":295,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-10",31.57,31.64,31.56,-0.04,-0.13,919,20,31.5826,{"date":304,"open":258,"high":258,"low":258,"close":258,"change":104,"percent_change":205,"volume":305,"transactions":306,"vwap":307},"2026-09-09",113,8,31.6044,{"date":309,"open":310,"high":310,"low":257,"close":257,"change":311,"percent_change":312,"volume":313,"transactions":253,"vwap":314},"2026-09-08",31.665,-0.065,-0.21,1853,31.6621,{"date":316,"open":222,"high":197,"low":317,"close":318,"change":198,"percent_change":15,"volume":319,"transactions":320,"vwap":321},"2026-09-04",31.63,31.675,12033,58,31.6473,{"date":323,"open":212,"high":212,"low":296,"close":179,"change":275,"percent_change":276,"volume":324,"transactions":325,"vwap":326},"2026-09-03",3003,15,31.6555,{"date":328,"open":258,"high":222,"low":258,"close":259,"change":236,"percent_change":237,"volume":329,"transactions":225,"vwap":330},"2026-09-02",732,31.6331,{"date":332,"open":257,"high":257,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-01",31.605,-0.0309,-0.1,400,6,31.6101,{"date":340,"open":341,"high":342,"low":341,"close":342,"change":343,"percent_change":15,"volume":344,"transactions":232,"vwap":345},"2026-08-31",31.5901,31.6359,0.0059,346,31.5919,{"date":347,"open":250,"high":317,"low":250,"close":317,"change":223,"percent_change":223,"volume":348,"transactions":349,"vwap":350},"2026-08-28",378,5,31.6204,{"date":352,"open":273,"high":179,"low":267,"close":317,"change":353,"percent_change":354,"volume":355,"transactions":225,"vwap":356},"2026-08-27",0.025,0.08,6921,31.6214,{"date":358,"open":14,"high":14,"low":258,"close":333,"change":191,"percent_change":236,"volume":359,"transactions":253,"vwap":360},"2026-08-26",1704,31.6338,{"date":362,"open":363,"high":364,"low":365,"close":364,"change":191,"percent_change":236,"volume":366,"transactions":263,"vwap":367},"2026-08-25",31.5509,31.595,31.55,7984.424,31.5528,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":282,"volume":372,"transactions":337,"vwap":373},"2026-08-24",31.585,-0.005,98,31.4605,{"date":375,"open":267,"high":267,"low":267,"close":267,"change":15,"percent_change":16,"volume":376,"transactions":285,"vwap":377},"2026-08-21",117,31.5557,{"date":379,"open":380,"high":370,"low":380,"close":295,"change":381,"percent_change":382,"volume":383,"transactions":285,"vwap":384},"2026-08-20",31.5401,-0.015,-0.05,843,31.5592,{"date":386,"open":267,"high":267,"low":365,"close":370,"change":198,"percent_change":15,"volume":387,"transactions":388,"vwap":389},"2026-08-19",6491,45,31.5532,{"date":391,"open":274,"high":274,"low":392,"close":274,"change":393,"percent_change":382,"volume":394,"transactions":232,"vwap":395},"2026-08-18",31.53,-0.0148,525,31.5455,{"date":397,"open":398,"high":399,"low":398,"close":399,"change":400,"percent_change":205,"volume":401,"transactions":306,"vwap":402},"2026-08-17",31.5506,31.5948,-0.0102,559,31.5511,{"date":404,"open":333,"high":333,"low":333,"close":333,"change":405,"percent_change":289,"volume":388,"transactions":193,"vwap":406},"2026-08-14",0.015,31.6096,{"date":408,"open":267,"high":267,"low":267,"close":267,"change":15,"percent_change":16,"volume":409,"transactions":253,"vwap":410},"2026-08-13",198,31.5767,{"date":412,"open":295,"high":295,"low":392,"close":295,"change":405,"percent_change":289,"volume":413,"transactions":225,"vwap":414},"2026-08-12",1452,31.5339,{"date":416,"open":297,"high":297,"low":417,"close":418,"change":405,"percent_change":289,"volume":419,"transactions":232,"vwap":420},"2026-08-11",31.54,31.555,1606,31.5453,{"date":422,"open":417,"high":417,"low":417,"close":417,"change":104,"percent_change":205,"volume":423,"transactions":193,"vwap":424},"2026-08-10",62,31.5386,{"date":426,"open":365,"high":365,"low":365,"close":365,"change":15,"percent_change":16,"volume":427,"transactions":193,"vwap":428},"2026-08-07",128,31.5507,{"date":430,"open":431,"high":431,"low":392,"close":392,"change":432,"percent_change":223,"volume":433,"transactions":349,"vwap":434},"2026-08-06",31.535,0.0003,255,31.5351,{"date":436,"open":295,"high":295,"low":437,"close":438,"change":439,"percent_change":16,"volume":440,"transactions":325,"vwap":441},"2026-08-05",31.49,31.5297,0.0197,462,31.5318,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":16,"percent_change":446,"volume":447,"transactions":193,"vwap":448},"2026-08-04",31.48,31.51,0.19,181,31.4795,{"date":450,"open":451,"high":452,"low":451,"close":452,"change":453,"percent_change":16,"volume":454,"transactions":285,"vwap":455},"2026-08-03",31.43,31.45,0.0193,37418,31.4301,{"date":457,"open":458,"high":459,"low":458,"close":459,"change":460,"percent_change":144,"volume":461,"transactions":325,"vwap":462},"2026-07-31",31.31,31.4307,0.1107,3957,31.4091,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":193,"vwap":470},"2026-07-30",31.33,31.32,0.0305,0.1,374,31.3278,{"date":472,"open":458,"high":458,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":349,"vwap":477},"2026-07-29",31.2895,-0.0446,-0.14,106,31.3119,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":289,"volume":482,"transactions":285,"vwap":483},"2026-07-28",31.3341,0.0162,38,31.3079,{"date":485,"open":486,"high":466,"low":486,"close":487,"change":488,"percent_change":261,"volume":489,"transactions":253,"vwap":490},"2026-07-27",31.28,31.3179,0.0429,292,31.2981,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":15,"percent_change":16,"volume":208,"transactions":349,"vwap":494},"2026-07-24",31.275,31.2462,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":337,"transactions":500,"vwap":501},"2026-07-23",31.255,-0.07,-0.22,4,31.2583,{"date":503,"open":504,"high":505,"low":504,"close":505,"change":191,"percent_change":236,"volume":506,"transactions":337,"vwap":507},"2026-07-22",31.305,31.325,205,31.3035,{"date":509,"open":458,"high":510,"low":458,"close":510,"change":511,"percent_change":276,"volume":512,"transactions":306,"vwap":513},"2026-07-21",31.315,0.0339,760,31.3126,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":518,"percent_change":104,"volume":519,"transactions":520,"vwap":521},"2026-07-20",31.27,31.2811,-0.0039,472,14,31.2721,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":382,"percent_change":526,"volume":527,"transactions":337,"vwap":528},"2026-07-17",31.2752,31.285,-0.16,301,31.2733,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":104,"percent_change":205,"volume":337,"transactions":500,"vwap":532},"2026-07-16",31.335,31.3408,{"date":534,"open":458,"high":535,"low":458,"close":535,"change":198,"percent_change":15,"volume":536,"transactions":232,"vwap":537},"2026-07-15",31.345,1609,31.3102,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":275,"percent_change":276,"volume":542,"transactions":253,"vwap":543},"2026-07-14",31.3,31.34,689,31.3076,{"date":545,"open":540,"high":504,"low":540,"close":504,"change":282,"percent_change":283,"volume":546,"transactions":193,"vwap":547},"2026-07-13",260,31.2938,{"date":549,"open":458,"high":505,"low":550,"close":505,"change":191,"percent_change":236,"volume":551,"transactions":9,"vwap":505},"2026-07-10",31.306,600,{"date":553,"open":486,"high":541,"low":486,"close":510,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":510},"2026-07-09",0.075,0.24,1700,{"date":558,"open":559,"high":560,"low":561,"close":560,"change":205,"percent_change":335,"volume":562,"transactions":9,"vwap":560},"2026-07-08",31.21,31.24,31.202,2800,{"date":564,"open":560,"high":516,"low":560,"close":516,"change":371,"percent_change":282,"volume":565,"transactions":9,"vwap":516},"2026-07-07",7300,{"date":567,"open":568,"high":493,"low":568,"close":493,"change":213,"percent_change":214,"volume":569,"transactions":9,"vwap":493},"2026-07-06",31.17,300,{"date":571,"open":572,"high":572,"low":573,"close":573,"change":191,"percent_change":236,"volume":574,"transactions":9,"vwap":573},"2026-07-02",31.25,31.235,1100,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":198,"percent_change":15,"volume":579,"transactions":9,"vwap":578},"2026-07-01",31.2,31.225,200,{"date":581,"open":559,"high":582,"low":559,"close":582,"change":15,"percent_change":16,"volume":579,"transactions":9,"vwap":582},"2026-06-30",31.22,{"date":584,"open":585,"high":585,"low":586,"close":577,"change":237,"percent_change":587,"volume":336,"transactions":9,"vwap":577},"2026-06-29",31.23,31.175,0.29,{"date":589,"open":590,"high":577,"low":591,"close":591,"change":298,"percent_change":299,"volume":592,"transactions":9,"vwap":591},"2026-06-26",31.14,31.11,9500,{"date":594,"open":559,"high":559,"low":591,"close":595,"change":198,"percent_change":15,"volume":596,"transactions":9,"vwap":595},"2026-06-25",31.15,3600,{"date":598,"open":577,"high":577,"low":599,"close":600,"change":371,"percent_change":282,"volume":574,"transactions":9,"vwap":600},"2026-06-24",31.13,31.145,{"date":602,"open":595,"high":595,"low":595,"close":595,"change":382,"percent_change":526,"volume":603,"transactions":9,"vwap":595},"2026-06-23",100,{"date":605,"open":582,"high":560,"low":577,"close":577,"change":104,"percent_change":205,"volume":565,"transactions":9,"vwap":577},"2026-06-22",{"date":607,"open":608,"high":559,"low":608,"close":559,"change":260,"percent_change":261,"volume":609,"transactions":9,"vwap":559},"2026-06-18",31.12,8200,{"date":611,"open":612,"high":559,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-06-17",31.09,31.165,-0.085,-0.27,2200,{"date":618,"open":525,"high":619,"low":572,"close":572,"change":223,"percent_change":223,"volume":620,"transactions":9,"vwap":572},"2026-06-16",31.298,500,{"date":622,"open":582,"high":572,"low":559,"close":572,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":572},"2026-06-15",0.095,0.3,1900,{"date":627,"open":590,"high":628,"low":590,"close":628,"change":275,"percent_change":276,"volume":625,"transactions":9,"vwap":628},"2026-06-12",31.155,{"date":630,"open":631,"high":608,"low":631,"close":608,"change":16,"percent_change":446,"volume":579,"transactions":9,"vwap":608},"2026-06-11",31.040001,{"date":633,"open":612,"high":591,"low":631,"close":634,"change":283,"percent_change":635,"volume":616,"transactions":9,"vwap":634},"2026-06-10",31.059999,-0.19,{"date":637,"open":608,"high":608,"low":608,"close":608,"change":282,"percent_change":283,"volume":603,"transactions":9,"vwap":608},"2026-06-09",{"date":639,"open":640,"high":640,"low":590,"close":590,"change":15,"percent_change":16,"volume":579,"transactions":9,"vwap":590},"2026-06-08",31.16,{"date":642,"open":608,"high":608,"low":608,"close":608,"change":230,"percent_change":643,"volume":223,"transactions":9,"vwap":608},"2026-06-05",-0.35,{"date":645,"open":585,"high":585,"low":585,"close":585,"change":191,"percent_change":236,"volume":603,"transactions":9,"vwap":585},"2026-06-04",{"date":647,"open":572,"high":572,"low":648,"close":582,"change":381,"percent_change":382,"volume":649,"transactions":9,"vwap":582},"2026-06-03",31.18,1500,{"date":651,"open":573,"high":573,"low":573,"close":573,"change":405,"percent_change":289,"volume":603,"transactions":9,"vwap":573},"2026-06-02",{"date":653,"open":648,"high":582,"low":648,"close":582,"change":223,"percent_change":223,"volume":654,"transactions":9,"vwap":582},"2026-06-01",1200,{"date":656,"open":582,"high":582,"low":582,"close":582,"change":353,"percent_change":354,"volume":603,"transactions":9,"vwap":582},"2026-05-29",{"date":658,"open":577,"high":577,"low":659,"close":659,"change":15,"percent_change":16,"volume":551,"transactions":9,"vwap":659},"2026-05-28",31.195,{"date":661,"open":586,"high":586,"low":586,"close":586,"change":198,"percent_change":15,"volume":223,"transactions":9,"vwap":586},"2026-05-27",{"date":663,"open":590,"high":568,"low":590,"close":568,"change":353,"percent_change":354,"volume":664,"transactions":9,"vwap":568},"2026-05-26",800,{"date":666,"open":600,"high":600,"low":600,"close":600,"change":353,"percent_change":354,"volume":223,"transactions":9,"vwap":600},"2026-05-22",{"date":668,"open":669,"high":608,"low":669,"close":608,"change":191,"percent_change":236,"volume":670,"transactions":9,"vwap":608},"2026-05-21",31.07,5100,{"date":672,"open":591,"high":591,"low":591,"close":591,"change":289,"percent_change":290,"volume":579,"transactions":9,"vwap":591},"2026-05-20",{"date":674,"open":675,"high":612,"low":675,"close":634,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":634},"2026-05-19",31.032,-0.025,-0.08,1300,{"date":680,"open":669,"high":681,"low":634,"close":682,"change":223,"percent_change":223,"volume":683,"transactions":9,"vwap":682},"2026-05-18",31.1,31.084999,135100,{"date":685,"open":612,"high":612,"low":634,"close":682,"change":205,"percent_change":335,"volume":562,"transactions":9,"vwap":682},"2026-05-15",{"date":687,"open":612,"high":688,"low":689,"close":688,"change":353,"percent_change":354,"volume":654,"transactions":9,"vwap":688},"2026-05-14",31.115,31.08,{"date":691,"open":612,"high":612,"low":612,"close":612,"change":353,"percent_change":354,"volume":579,"transactions":9,"vwap":612},"2026-05-13",{"date":693,"open":694,"high":695,"low":694,"close":695,"change":676,"percent_change":677,"volume":654,"transactions":9,"vwap":695},"2026-05-12",31.01,31.065001,{"date":697,"open":698,"high":612,"low":698,"close":612,"change":191,"percent_change":236,"volume":277,"transactions":9,"vwap":612},"2026-05-11",31.049999,{"date":700,"open":698,"high":689,"low":698,"close":689,"change":236,"percent_change":468,"volume":701,"transactions":9,"vwap":689},"2026-05-08",5300,{"date":703,"open":694,"high":698,"low":694,"close":698,"change":704,"percent_change":15,"volume":705,"transactions":9,"vwap":698},"2026-05-07",0.007,5400,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":261,"volume":336,"transactions":9,"vwap":709},"2026-05-06",31.045,31.042999,0.043,{"date":712,"open":713,"high":278,"low":713,"close":278,"change":289,"percent_change":290,"volume":664,"transactions":9,"vwap":278},"2026-05-05",30.96,{"date":715,"open":681,"high":681,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-05-04",30.95,-0.045,-0.15,10800,{"date":721,"open":713,"high":722,"low":713,"close":723,"change":213,"percent_change":214,"volume":724,"transactions":9,"vwap":723},"2026-05-01",31.0049992,30.995,1800,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":289,"percent_change":290,"volume":729,"transactions":9,"vwap":728},"2026-04-30",30.92,30.955,9200,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":371,"percent_change":282,"volume":664,"transactions":9,"vwap":733},"2026-04-29",30.89,30.905,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":282,"percent_change":283,"volume":603,"transactions":9,"vwap":736},"2026-04-28",30.91,{"date":738,"open":732,"high":739,"low":732,"close":739,"change":223,"percent_change":223,"volume":740,"transactions":9,"vwap":739},"2026-04-27",30.93,4800,{"date":742,"open":743,"high":713,"low":744,"close":739,"change":244,"percent_change":745,"volume":746,"transactions":9,"vwap":739},"2026-04-24",30.88,30.876,0.18,7800,{"date":748,"open":732,"high":727,"low":749,"close":749,"change":381,"percent_change":382,"volume":649,"transactions":9,"vwap":749},"2026-04-23",30.875,{"date":751,"open":752,"high":752,"low":743,"close":732,"change":289,"percent_change":290,"volume":753,"transactions":9,"vwap":732},"2026-04-22",30.9,29800,{"date":755,"open":732,"high":732,"low":756,"close":757,"change":205,"percent_change":335,"volume":758,"transactions":9,"vwap":757},"2026-04-21",30.81,30.84,42600,{"date":760,"open":761,"high":736,"low":761,"close":762,"change":229,"percent_change":230,"volume":763,"transactions":9,"vwap":762},"2026-04-20",30.83,30.87,4300,{"date":765,"open":736,"high":727,"low":732,"close":733,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":733},"2026-04-17",0.085,0.28,2100,{"date":770,"open":757,"high":771,"low":772,"close":773,"change":353,"percent_change":354,"volume":774,"transactions":9,"vwap":773},"2026-04-16",30.85,30.8,30.82,10200,{"date":776,"open":756,"high":761,"low":777,"close":777,"change":236,"percent_change":468,"volume":574,"transactions":9,"vwap":777},"2026-04-15",30.795,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":556,"transactions":9,"vwap":783},"2026-04-14",30.76,30.803,30.71,30.765,0.065,0.21,{"date":787,"open":788,"high":789,"low":790,"close":789,"change":244,"percent_change":745,"volume":791,"transactions":9,"vwap":789},"2026-04-13",30.68,30.7,30.61,3100,{"date":793,"open":794,"high":795,"low":796,"close":796,"change":371,"percent_change":282,"volume":797,"transactions":9,"vwap":796},"2026-04-10",30.66,30.69,30.645,8500,{"date":799,"open":800,"high":788,"low":800,"close":801,"change":353,"percent_change":354,"volume":802,"transactions":9,"vwap":801},"2026-04-09",30.57,30.65,8000,{"date":804,"open":805,"high":796,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-04-08",30.551,30.625,0.197,0.65,7600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":704,"percent_change":15,"volume":670,"transactions":9,"vwap":815},"2026-04-07",30.41,30.45,30.36,30.428,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":670,"transactions":9,"vwap":820},"2026-04-06",30.5,30.39,30.421,0.036,0.12,{"date":824,"open":825,"high":825,"low":826,"close":826,"change":371,"percent_change":282,"volume":827,"transactions":9,"vwap":826},"2026-04-02",30.47,30.385,6400,{"date":829,"open":830,"high":831,"low":819,"close":819,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":819},"2026-04-01",30.4,30.44,0.069,0.23,3500,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":839,"percent_change":840,"volume":336,"transactions":9,"vwap":838},"2026-03-31",30.27,30.321,0.176,0.58,{"date":842,"open":843,"high":844,"low":845,"close":845,"change":717,"percent_change":718,"volume":846,"transactions":9,"vwap":845},"2026-03-30",30.18,30.23,30.145,4000,{"date":848,"open":849,"high":850,"low":851,"close":851,"change":498,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-03-27",30.25,30.26,30.19,-0.23,6200,{"date":855,"open":856,"high":857,"low":858,"close":850,"change":526,"percent_change":859,"volume":860,"transactions":9,"vwap":850},"2026-03-26",30.24,30.38,30.2,-0.53,12600,{"date":862,"open":863,"high":863,"low":864,"close":863,"change":865,"percent_change":833,"volume":866,"transactions":9,"vwap":863},"2026-03-25",30.42,30.34,0.07,13800,{"date":868,"open":869,"high":819,"low":870,"close":871,"change":205,"percent_change":335,"volume":872,"transactions":9,"vwap":871},"2026-03-24",30.325,30.324,30.35,12800,{"date":874,"open":812,"high":813,"low":814,"close":857,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":857},"2026-03-23",0.099,0.33,18300,{"date":879,"open":871,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-03-20",30.351,30.281,-0.104,-0.34,10400,{"date":886,"open":871,"high":831,"low":887,"close":826,"change":888,"percent_change":889,"volume":729,"transactions":9,"vwap":826},"2026-03-19",30.31,-0.055,-0.18,{"date":891,"open":892,"high":892,"low":831,"close":831,"change":283,"percent_change":893,"volume":894,"transactions":9,"vwap":831},"2026-03-18",30.49,-0.2,3200,{"date":896,"open":897,"high":898,"low":899,"close":818,"change":198,"percent_change":15,"volume":900,"transactions":9,"vwap":818},"2026-03-17",30.55,30.56,30.46,13400,{"date":902,"open":892,"high":818,"low":825,"close":903,"change":623,"percent_change":904,"volume":774,"transactions":9,"vwap":903},"2026-03-16",30.495,0.31,{"date":906,"open":892,"high":892,"low":907,"close":830,"change":283,"percent_change":893,"volume":908,"transactions":9,"vwap":830},"2026-03-13",30.367,10900,{"date":910,"open":897,"high":897,"low":813,"close":899,"change":283,"percent_change":893,"volume":884,"transactions":9,"vwap":899},"2026-03-12",{"date":912,"open":913,"high":914,"low":915,"close":916,"change":676,"percent_change":677,"volume":917,"transactions":9,"vwap":916},"2026-03-11",30.51,30.54,30.471,30.52,5900,{"date":919,"open":914,"high":920,"low":914,"close":921,"change":922,"percent_change":213,"volume":923,"transactions":9,"vwap":921},"2026-03-10",30.6,30.545,0.011,18600,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":928,"percent_change":16,"volume":929,"transactions":9,"vwap":927},"2026-03-09",30.43,30.534,0.019,2400,{"date":931,"open":932,"high":897,"low":932,"close":933,"change":371,"percent_change":282,"volume":834,"transactions":9,"vwap":933},"2026-03-06",30.475,30.515,{"date":935,"open":800,"high":790,"low":916,"close":916,"change":614,"percent_change":936,"volume":937,"transactions":9,"vwap":916},"2026-03-05",-0.28,32800,{"date":939,"open":940,"high":801,"low":941,"close":941,"change":353,"percent_change":354,"volume":942,"transactions":9,"vwap":941},"2026-03-04",30.615,30.605,26400,{"date":944,"open":913,"high":945,"low":892,"close":946,"change":205,"percent_change":335,"volume":947,"transactions":9,"vwap":946},"2026-03-03",30.59,30.58,10300,{"date":949,"open":790,"high":950,"low":951,"close":790,"change":371,"percent_change":282,"volume":952,"transactions":9,"vwap":790},"2026-03-02",30.669,30.595,31500,{"date":954,"open":955,"high":794,"low":898,"close":940,"change":298,"percent_change":299,"volume":956,"transactions":9,"vwap":940},"2026-02-27",30.585,67900,{"date":958,"open":788,"high":795,"low":920,"close":959,"change":960,"percent_change":223,"volume":961,"transactions":9,"vwap":959},"2026-02-26",30.655,0.001,12400,{"date":963,"open":801,"high":964,"low":801,"close":965,"change":966,"percent_change":276,"volume":620,"transactions":9,"vwap":965},"2026-02-25",30.67,30.654,0.034,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":15,"percent_change":865,"volume":972,"transactions":9,"vwap":971},"2026-02-24",30.575,30.659,30.62,25900,{"date":974,"open":801,"high":794,"low":898,"close":920,"change":298,"percent_change":299,"volume":975,"transactions":9,"vwap":920},"2026-02-23",39400,{"date":977,"open":978,"high":789,"low":945,"close":979,"change":236,"percent_change":468,"volume":980,"transactions":9,"vwap":979},"2026-02-20",30.611,30.64,113700,{"date":982,"open":796,"high":801,"low":946,"close":790,"change":405,"percent_change":289,"volume":983,"transactions":9,"vwap":790},"2026-02-19",9100,{"date":985,"open":946,"high":790,"low":946,"close":951,"change":104,"percent_change":205,"volume":986,"transactions":9,"vwap":951},"2026-02-18",5000,{"date":988,"open":898,"high":989,"low":898,"close":941,"change":922,"percent_change":213,"volume":562,"transactions":9,"vwap":941},"2026-02-17",30.63,{"date":991,"open":800,"high":941,"low":800,"close":992,"change":993,"percent_change":354,"volume":551,"transactions":9,"vwap":992},"2026-02-13",30.594,0.024,{"date":995,"open":897,"high":790,"low":897,"close":800,"change":15,"percent_change":865,"volume":996,"transactions":9,"vwap":800},"2026-02-12",4500,{"date":998,"open":971,"high":971,"low":897,"close":897,"change":205,"percent_change":335,"volume":999,"transactions":9,"vwap":897},"2026-02-11",1400,{"date":1001,"open":955,"high":941,"low":914,"close":946,"change":236,"percent_change":468,"volume":1002,"transactions":9,"vwap":946},"2026-02-10",8400,{"date":1004,"open":800,"high":1005,"low":897,"close":897,"change":282,"percent_change":498,"volume":616,"transactions":9,"vwap":897},"2026-02-09",30.599,{"date":1007,"open":916,"high":800,"low":916,"close":800,"change":1008,"percent_change":767,"volume":1009,"transactions":9,"vwap":800},"2026-02-06",0.086,23000,{"date":1011,"open":892,"high":892,"low":899,"close":1012,"change":1013,"percent_change":335,"volume":1014,"transactions":9,"vwap":1012},"2026-02-05",30.484,-0.031,6300,{"date":1016,"open":914,"high":914,"low":892,"close":933,"change":191,"percent_change":236,"volume":1017,"transactions":9,"vwap":933},"2026-02-04",2600,{"date":1019,"open":916,"high":1020,"low":1021,"close":1021,"change":676,"percent_change":677,"volume":724,"transactions":9,"vwap":1021},"2026-02-03",30.53,30.505,{"date":1023,"open":921,"high":921,"low":913,"close":1020,"change":282,"percent_change":498,"volume":1024,"transactions":9,"vwap":1020},"2026-02-02",16600,{"date":1026,"open":818,"high":897,"low":818,"close":897,"change":1027,"percent_change":16,"volume":834,"transactions":9,"vwap":897},"2026-01-30",0.017,{"date":1029,"open":913,"high":1030,"low":813,"close":1030,"change":1031,"percent_change":236,"volume":1032,"transactions":9,"vwap":1030},"2026-01-29",30.533,0.008,5600,{"date":1034,"open":863,"high":1035,"low":863,"close":1036,"change":223,"percent_change":223,"volume":1037,"transactions":9,"vwap":1036},"2026-01-28",30.529,30.525,11200,{"date":1039,"open":818,"high":1036,"low":818,"close":1036,"change":191,"percent_change":236,"volume":603,"transactions":9,"vwap":1036},"2026-01-27",{"date":1041,"open":916,"high":916,"low":892,"close":933,"change":928,"percent_change":16,"volume":166,"transactions":9,"vwap":933},"2026-01-26",{"date":1043,"open":825,"high":1044,"low":825,"close":1045,"change":922,"percent_change":213,"volume":999,"transactions":9,"vwap":1045},"2026-01-23",30.532,30.496,{"date":1047,"open":1048,"high":903,"low":1048,"close":1049,"change":260,"percent_change":1050,"volume":569,"transactions":9,"vwap":1049},"2026-01-22",30.48,30.485,0.15,{"date":1052,"open":863,"high":1053,"low":812,"close":831,"change":213,"percent_change":214,"volume":1054,"transactions":9,"vwap":831},"2026-01-21",30.445,10000,{"date":1056,"open":830,"high":1057,"low":857,"close":830,"change":382,"percent_change":526,"volume":1058,"transactions":9,"vwap":830},"2026-01-20",30.403,2500,{"date":1060,"open":831,"high":825,"low":831,"close":813,"change":381,"percent_change":382,"volume":947,"transactions":9,"vwap":813},"2026-01-16",{"date":1062,"open":1063,"high":1064,"low":863,"close":1065,"change":236,"percent_change":468,"volume":802,"transactions":9,"vwap":1065},"2026-01-15",30.477,30.478,30.465,{"date":1067,"open":819,"high":1068,"low":819,"close":1068,"change":676,"percent_change":677,"volume":768,"transactions":9,"vwap":1068},"2026-01-14",30.435,{"date":1070,"open":926,"high":899,"low":812,"close":899,"change":371,"percent_change":282,"volume":791,"transactions":9,"vwap":899},"2026-01-13",{"date":1072,"open":831,"high":1065,"low":831,"close":1065,"change":223,"percent_change":223,"volume":603,"transactions":9,"vwap":1065},"2026-01-12",{"date":1074,"open":863,"high":825,"low":812,"close":1065,"change":236,"percent_change":468,"volume":1075,"transactions":9,"vwap":1065},"2026-01-09",279400,{"date":1077,"open":1048,"high":1048,"low":812,"close":1068,"change":275,"percent_change":822,"volume":1078,"transactions":9,"vwap":1068},"2026-01-08",5800,{"date":1080,"open":812,"high":812,"low":857,"close":830,"change":104,"percent_change":205,"volume":1002,"transactions":9,"vwap":830},"2026-01-07",{"date":1082,"open":830,"high":812,"low":819,"close":812,"change":15,"percent_change":865,"volume":1083,"transactions":9,"vwap":812},"2026-01-06",98300,{"date":1085,"open":857,"high":863,"low":1086,"close":819,"change":1087,"percent_change":-6,"volume":1088,"transactions":9,"vwap":819},"2026-01-05",30.37,-0.001,4100,{"date":1090,"open":857,"high":1091,"low":857,"close":1091,"change":1092,"percent_change":289,"volume":579,"transactions":9,"vwap":1091},"2026-01-02",30.391,0.014,{"date":1094,"open":1086,"high":830,"low":814,"close":1095,"change":1096,"percent_change":191,"volume":917,"transactions":9,"vwap":1095},"2025-12-31",30.377,0.002,{"date":1098,"open":814,"high":812,"low":814,"close":1099,"change":371,"percent_change":282,"volume":166,"transactions":9,"vwap":1099},"2025-12-30",30.375,{"date":1101,"open":812,"high":812,"low":871,"close":857,"change":198,"percent_change":15,"volume":1102,"transactions":9,"vwap":857},"2025-12-29",15400,{"date":1104,"open":871,"high":1099,"low":871,"close":1099,"change":191,"percent_change":236,"volume":551,"transactions":9,"vwap":1099},"2025-12-26",{"date":1106,"open":864,"high":1107,"low":864,"close":1107,"change":191,"percent_change":236,"volume":569,"transactions":9,"vwap":1107},"2025-12-24",30.365,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":16,"volume":1114,"transactions":9,"vwap":1111},"2025-12-23",30.33,30.355,30.32,0.018,6000,{"date":1116,"open":887,"high":1117,"low":887,"close":1117,"change":1118,"percent_change":276,"volume":603,"transactions":9,"vwap":1117},"2025-12-22",30.337,0.032,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1122,"change":16,"percent_change":1124,"volume":654,"transactions":9,"vwap":1122},"2025-12-19",30.295,30.305,30.261,0.2,{"date":1126,"open":850,"high":850,"low":1127,"close":1128,"change":275,"percent_change":822,"volume":1129,"transactions":9,"vwap":1128},"2025-12-18",30.22,30.245,7700,{"date":1131,"open":1132,"high":1132,"low":858,"close":1133,"change":298,"percent_change":299,"volume":166,"transactions":9,"vwap":1133},"2025-12-17",30.255,30.21,{"date":1135,"open":1133,"high":849,"low":1133,"close":849,"change":371,"percent_change":282,"volume":1136,"transactions":9,"vwap":849},"2025-12-16",11800,{"date":1138,"open":844,"high":1132,"low":844,"close":1132,"change":1139,"percent_change":289,"volume":620,"transactions":9,"vwap":1132},"2025-12-15",0.016,{"date":1141,"open":849,"high":849,"low":1127,"close":1142,"change":1143,"percent_change":677,"volume":1144,"transactions":9,"vwap":1142},"2025-12-12",30.239,-0.024,8100,{"date":1146,"open":849,"high":1147,"low":844,"close":1147,"change":1148,"percent_change":354,"volume":1149,"transactions":9,"vwap":1147},"2025-12-11",30.263,0.023,9800,{"date":1151,"open":858,"high":856,"low":843,"close":856,"change":1152,"percent_change":865,"volume":1153,"transactions":9,"vwap":856},"2025-12-10",0.022,15100,{"date":1155,"open":1133,"high":844,"low":858,"close":1156,"change":191,"percent_change":236,"volume":1032,"transactions":9,"vwap":1156},"2025-12-09",30.218,{"date":1158,"open":858,"high":1159,"low":858,"close":1159,"change":1160,"percent_change":104,"volume":569,"transactions":9,"vwap":1159},"2025-12-08",30.208,-0.004,{"date":1162,"open":1127,"high":844,"low":1133,"close":1163,"change":704,"percent_change":15,"volume":1164,"transactions":9,"vwap":1163},"2025-12-05",30.212,2900,{"date":1166,"open":843,"high":1133,"low":843,"close":1167,"change":1139,"percent_change":289,"volume":336,"transactions":9,"vwap":1167},"2025-12-04",30.205,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":928,"percent_change":16,"volume":768,"transactions":9,"vwap":1171},"2025-12-03",30.177,30.189,30.15,{"date":1174,"open":843,"high":843,"low":1172,"close":1175,"change":928,"percent_change":16,"volume":1176,"transactions":9,"vwap":1175},"2025-12-02",30.17,3400,{"date":1178,"open":1172,"high":1175,"low":1172,"close":1179,"change":1180,"percent_change":283,"volume":1181,"transactions":9,"vwap":1179},"2025-12-01",30.151,-0.019,700,{"date":1183,"open":1184,"high":1175,"low":1184,"close":1175,"change":1185,"percent_change":468,"volume":579,"transactions":9,"vwap":1175},"2025-11-28",30.12,0.031,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":290,"volume":1192,"transactions":9,"vwap":1190},"2025-11-26",30.11,30.16,30.139,0.047,2000,{"date":1194,"open":1195,"high":1184,"low":1195,"close":1196,"change":213,"percent_change":214,"volume":1197,"transactions":9,"vwap":1196},"2025-11-25",30.030001,30.091999,5500,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":623,"percent_change":134,"volume":1203,"transactions":9,"vwap":1202},"2025-11-24",30.014999,30.09,30.052,7100,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":785,"volume":1197,"transactions":9,"vwap":1208},"2025-11-21",29.92,29.995,29.957,0.062,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2025-11-20",30.045,30.059999,29.88,29.895,-0.075,-0.25,6100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1221,"change":1092,"percent_change":289,"volume":1058,"transactions":9,"vwap":1221},"2025-11-19",29.97,29.98,29.93,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":230,"volume":579,"transactions":9,"vwap":1227},"2025-11-18",29.979,29.956,-0.033,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":526,"volume":1235,"transactions":9,"vwap":1233},"2025-11-17",30.02,29.95,29.989,-0.048,2700,{"date":1237,"open":1231,"high":1238,"low":1239,"close":1238,"change":993,"percent_change":354,"volume":1240,"transactions":9,"vwap":1238},"2025-11-14",30.037001,30.01,13000,{"date":1242,"open":1231,"high":1231,"low":1243,"close":1244,"change":1245,"percent_change":1217,"volume":569,"transactions":9,"vwap":1244},"2025-11-13",29.99,30.013,-0.076,{"date":1247,"open":1213,"high":1188,"low":1213,"close":1248,"change":1160,"percent_change":104,"volume":1249,"transactions":9,"vwap":1248},"2025-11-12",30.089001,13200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1031,"percent_change":236,"volume":1256,"transactions":9,"vwap":1255},"2025-11-11",30.073,30.106,30.049999,30.093,11000,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":832,"percent_change":833,"volume":569,"transactions":9,"vwap":1260},"2025-11-10",30.040001,30.084999,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1264,"change":1139,"percent_change":289,"volume":603,"transactions":9,"vwap":1264},"2025-11-07",29.94,30.016001,{"date":1266,"open":1267,"high":1268,"low":1243,"close":1269,"change":1270,"percent_change":475,"volume":654,"transactions":9,"vwap":1269},"2025-11-06",30.018999,30.021,30,-0.042,{"date":1272,"open":1273,"high":1273,"low":1207,"close":1274,"change":353,"percent_change":354,"volume":1275,"transactions":9,"vwap":1274},"2025-11-05",30.1,30.042,28900,{"date":1277,"open":1239,"high":1231,"low":1243,"close":1278,"change":1279,"percent_change":299,"volume":562,"transactions":9,"vwap":1278},"2025-11-04",30.017,-0.038,{"date":1281,"open":1282,"high":1283,"low":1239,"close":1283,"change":704,"percent_change":15,"volume":1284,"transactions":9,"vwap":1283},"2025-11-03",30.042999,30.055,3800,{"date":1286,"open":1287,"high":1288,"low":1200,"close":1289,"change":1290,"percent_change":104,"volume":729,"transactions":9,"vwap":1289},"2025-10-31",30.077999,30.08,30.048,-0.002,{"date":1292,"open":1268,"high":1293,"low":1268,"close":1254,"change":371,"percent_change":282,"volume":768,"transactions":9,"vwap":1254},"2025-10-30",30.065001,{"date":1295,"open":1288,"high":1288,"low":1195,"close":1283,"change":1296,"percent_change":282,"volume":1181,"transactions":9,"vwap":1283},"2025-10-29",-0.007,{"date":1298,"open":1299,"high":1201,"low":1259,"close":1300,"change":1301,"percent_change":104,"volume":763,"transactions":9,"vwap":1300},"2025-10-28",30.079,30.062,-0.003,{"date":1303,"open":1172,"high":1172,"low":1195,"close":1293,"change":1304,"percent_change":468,"volume":809,"transactions":9,"vwap":1293},"2025-10-27",0.029,{"date":1306,"open":1239,"high":1307,"low":1269,"close":1308,"change":1309,"percent_change":1050,"volume":609,"transactions":9,"vwap":1308},"2025-10-24",30.038,30.035999,0.046,{"date":1311,"open":1312,"high":1231,"low":1263,"close":1243,"change":289,"percent_change":245,"volume":1313,"transactions":9,"vwap":1243},"2025-10-23",29.965,11400,{"date":1315,"open":1316,"high":1221,"low":1263,"close":1263,"change":1317,"percent_change":1318,"volume":1102,"transactions":9,"vwap":1263},"2025-10-22",29.96,-0.052,-0.17,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1322,"change":1027,"percent_change":16,"volume":724,"transactions":9,"vwap":1322},"2025-10-21",29.991,29.992,{"date":1324,"open":1263,"high":1231,"low":1263,"close":1325,"change":16,"percent_change":1124,"volume":1326,"transactions":9,"vwap":1325},"2025-10-20",29.975,9000,{"date":1328,"open":1329,"high":1263,"low":1329,"close":1330,"change":710,"percent_change":261,"volume":1256,"transactions":9,"vwap":1330},"2025-10-17",29.87,29.915,{"date":1332,"open":1232,"high":1232,"low":1333,"close":1334,"change":283,"percent_change":893,"volume":1335,"transactions":9,"vwap":1334},"2025-10-16",29.86,29.872,20600,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1027,"percent_change":16,"volume":996,"transactions":9,"vwap":1340},"2025-10-15",29.951,29.91,29.932,{"date":1342,"open":1339,"high":1223,"low":1339,"close":1330,"change":381,"percent_change":382,"volume":664,"transactions":9,"vwap":1330},"2025-10-14",{"date":1344,"open":1206,"high":1223,"low":1206,"close":1223,"change":1345,"percent_change":1346,"volume":556,"transactions":9,"vwap":1223},"2025-10-13",0.079,0.26,{"date":1348,"open":1349,"high":1349,"low":19,"close":19,"change":1350,"percent_change":1351,"volume":569,"transactions":9,"vwap":19},"2025-10-10",29.907,-0.099,-0.33,{"date":1353,"open":1232,"high":1316,"low":1263,"close":1232,"change":1354,"percent_change":382,"volume":1355,"transactions":9,"vwap":1232},"2025-10-09",-0.014,11900,{"date":1357,"open":1316,"high":1358,"low":1263,"close":1358,"change":1148,"percent_change":354,"volume":336,"transactions":9,"vwap":1358},"2025-10-08",29.964,{"date":1360,"open":1223,"high":1222,"low":1223,"close":1361,"change":1362,"percent_change":299,"volume":574,"transactions":9,"vwap":1361},"2025-10-07",29.941,-0.039,{"date":1364,"open":1259,"high":1259,"low":1365,"close":1222,"change":1366,"percent_change":276,"volume":1014,"transactions":9,"vwap":1222},"2025-10-06",29.949,0.033,{"date":1368,"open":1232,"high":1316,"low":1263,"close":1369,"change":1152,"percent_change":865,"volume":834,"transactions":9,"vwap":1369},"2025-10-03",29.947,{"date":1371,"open":1372,"high":1232,"low":1339,"close":1373,"change":191,"percent_change":236,"volume":1009,"transactions":9,"vwap":1373},"2025-10-02",29.942,29.925,{"date":1375,"open":1206,"high":1206,"low":1376,"close":1330,"change":191,"percent_change":236,"volume":1377,"transactions":9,"vwap":1330},"2025-10-01",29.89,47500,{"date":1379,"open":1380,"high":1381,"low":1214,"close":1381,"change":15,"percent_change":865,"volume":1192,"transactions":9,"vwap":1381},"2025-09-30",29.887,29.905,{"date":1383,"open":1215,"high":1215,"low":1384,"close":1384,"change":191,"percent_change":236,"volume":579,"transactions":9,"vwap":1384},"2025-09-29",29.885,{"date":1386,"open":1333,"high":1214,"low":1333,"close":1387,"change":213,"percent_change":214,"volume":1388,"transactions":9,"vwap":1387},"2025-09-26",29.875,1600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":283,"volume":1396,"transactions":9,"vwap":1394},"2025-09-25",29.83,29.84,29.82,29.835,-0.018,900,{"date":1398,"open":1333,"high":1333,"low":1392,"close":1399,"change":1290,"percent_change":104,"volume":1017,"transactions":9,"vwap":1399},"2025-09-24",29.853,{"date":1401,"open":1376,"high":1376,"low":1402,"close":1403,"change":205,"percent_change":335,"volume":562,"transactions":9,"vwap":1403},"2025-09-23",29.85,29.855,{"date":1405,"open":1406,"high":1376,"low":1406,"close":1384,"change":405,"percent_change":289,"volume":1407,"transactions":9,"vwap":1384},"2025-09-22",29.862,3900,{"date":1409,"open":1402,"high":1214,"low":1402,"close":1329,"change":353,"percent_change":354,"volume":166,"transactions":9,"vwap":1329},"2025-09-19",{"date":1411,"open":1402,"high":1402,"low":1391,"close":1412,"change":1413,"percent_change":865,"volume":620,"transactions":9,"vwap":1412},"2025-09-18",29.845,0.021,{"date":1415,"open":1416,"high":1391,"low":1417,"close":1418,"change":1087,"percent_change":-6,"volume":1407,"transactions":9,"vwap":1418},"2025-09-17",29.81,29.8,29.824,{"date":1420,"open":1416,"high":1392,"low":1416,"close":1421,"change":223,"percent_change":223,"volume":579,"transactions":9,"vwap":1421},"2025-09-16",29.825,{"date":1423,"open":1393,"high":1391,"low":1393,"close":1421,"change":191,"percent_change":236,"volume":1181,"transactions":9,"vwap":1421},"2025-09-15",{"date":1425,"open":1417,"high":1426,"low":1417,"close":1426,"change":198,"percent_change":15,"volume":579,"transactions":9,"vwap":1426},"2025-09-12",29.815,{"date":1428,"open":1416,"high":1393,"low":1429,"close":1416,"change":260,"percent_change":1050,"volume":724,"transactions":9,"vwap":1416},"2025-09-11",29.79,{"date":1431,"open":1416,"high":1416,"low":1432,"close":1433,"change":191,"percent_change":236,"volume":724,"transactions":9,"vwap":1433},"2025-09-10",29.76,29.765,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":15,"percent_change":865,"volume":569,"transactions":9,"vwap":1437},"2025-09-09",29.74,29.755,{"date":1439,"open":1440,"high":1417,"low":1440,"close":1441,"change":405,"percent_change":289,"volume":1442,"transactions":9,"vwap":1441},"2025-09-08",29.7,29.735,3300,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1445,"change":223,"percent_change":223,"volume":1017,"transactions":9,"vwap":1445},"2025-09-05",29.72,29.71,{"date":1448,"open":1449,"high":1445,"low":1449,"close":1445,"change":1450,"percent_change":745,"volume":166,"transactions":9,"vwap":1445},"2025-09-04",29.69,0.053,{"date":1452,"open":1453,"high":1449,"low":1454,"close":1455,"change":1456,"percent_change":237,"volume":596,"transactions":9,"vwap":1455},"2025-09-03",29.67,29.66,29.667,0.027,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":230,"volume":556,"transactions":9,"vwap":1460},"2025-09-02",29.54,29.64,-0.032,{"date":1463,"open":1446,"high":1446,"low":1453,"close":1464,"change":1465,"percent_change":298,"volume":625,"transactions":9,"vwap":1464},"2025-08-29",29.672,-0.013,{"date":1467,"open":1453,"high":1449,"low":1468,"close":1469,"change":405,"percent_change":289,"volume":609,"transactions":9,"vwap":1469},"2025-08-28",29.65,29.685,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1453,"change":198,"percent_change":15,"volume":670,"transactions":9,"vwap":1453},"2025-08-27",29.58,29.688,{"date":1475,"open":1460,"high":1453,"low":1460,"close":1476,"change":928,"percent_change":16,"volume":929,"transactions":9,"vwap":1476},"2025-08-26",29.665,{"date":1478,"open":1468,"high":1453,"low":1460,"close":1479,"change":1354,"percent_change":382,"volume":986,"transactions":9,"vwap":1479},"2025-08-25",29.646,{"date":1481,"open":1482,"high":1453,"low":1482,"close":1454,"change":1483,"percent_change":904,"volume":1484,"transactions":9,"vwap":1454},"2025-08-22",29.52,0.091,7900,{"date":1486,"open":1472,"high":1472,"low":1487,"close":1488,"change":1489,"percent_change":498,"volume":996,"transactions":9,"vwap":1488},"2025-08-21",29.56,29.569,-0.021,{"date":1491,"open":1472,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":205,"volume":999,"transactions":9,"vwap":1494},"2025-08-20",29.6,29.57,29.59,-0.009,{"date":1497,"open":1498,"high":1498,"low":1494,"close":1499,"change":1500,"percent_change":206,"volume":1407,"transactions":9,"vwap":1499},"2025-08-19",29.62,29.599,-0.026,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":223,"percent_change":223,"volume":1505,"transactions":9,"vwap":1504},"2025-08-18",29.61,29.625,3700,{"date":1507,"open":1468,"high":1468,"low":1504,"close":1504,"change":371,"percent_change":282,"volume":574,"transactions":9,"vwap":1504},"2025-08-15",{"date":1509,"open":1460,"high":1460,"low":1504,"close":1510,"change":282,"percent_change":498,"volume":768,"transactions":9,"vwap":1510},"2025-08-14",29.63,{"date":1512,"open":1468,"high":1468,"low":1498,"close":1468,"change":213,"percent_change":261,"volume":1484,"transactions":9,"vwap":1468},"2025-08-13",{"date":1514,"open":1472,"high":1503,"low":1472,"close":1503,"change":289,"percent_change":245,"volume":1176,"transactions":9,"vwap":1503},"2025-08-12",{"date":1516,"open":1517,"high":1494,"low":1517,"close":1487,"change":223,"percent_change":223,"volume":1518,"transactions":9,"vwap":1487},"2025-08-11",29.55,31300,{"date":1520,"open":1487,"high":1487,"low":1487,"close":1487,"change":1521,"percent_change":245,"volume":166,"transactions":9,"vwap":1487},"2025-08-08",0.049,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1525,"change":1495,"percent_change":205,"volume":569,"transactions":9,"vwap":1525},"2025-08-07",29.51,29.511,{"date":1527,"open":1528,"high":1459,"low":1528,"close":1482,"change":244,"percent_change":446,"volume":1442,"transactions":9,"vwap":1482},"2025-08-06",29.49,{"date":1530,"open":1531,"high":1459,"low":1532,"close":1532,"change":1533,"percent_change":718,"volume":1534,"transactions":9,"vwap":1532},"2025-08-05",29.495,29.465,-0.044,6600,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1538,"change":1540,"percent_change":144,"volume":1192,"transactions":9,"vwap":1538},"2025-08-04",29.47,29.509,29.459,0.102,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":311,"percent_change":499,"volume":1546,"transactions":9,"vwap":1545},"2025-08-01",29.42,29.37,29.407,21500,{"date":1548,"open":1459,"high":1459,"low":1549,"close":1549,"change":1550,"percent_change":677,"volume":1551,"transactions":9,"vwap":1549},"2025-07-31",29.472,-0.023,3000,{"date":1553,"open":1482,"high":1482,"low":1531,"close":1531,"change":1554,"percent_change":298,"volume":678,"transactions":9,"vwap":1531},"2025-07-30",-0.012,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1558,"change":381,"percent_change":382,"volume":616,"transactions":9,"vwap":1558},"2025-07-29",29.53,29.507,{"date":1560,"open":1524,"high":1561,"low":1562,"close":1561,"change":704,"percent_change":15,"volume":1388,"transactions":9,"vwap":1561},"2025-07-28",29.522,29.5,{"date":1564,"open":1562,"high":1482,"low":1562,"close":1565,"change":15,"percent_change":865,"volume":678,"transactions":9,"vwap":1565},"2025-07-25",29.515,{"date":1567,"open":1524,"high":1557,"low":1537,"close":1531,"change":191,"percent_change":236,"volume":1442,"transactions":9,"vwap":1531},"2025-07-24",{"date":1569,"open":1537,"high":1528,"low":1570,"close":1571,"change":1572,"percent_change":214,"volume":1573,"transactions":9,"vwap":1571},"2025-07-23",29.46,29.485,0.038,42100,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1577,"change":1579,"percent_change":213,"volume":649,"transactions":9,"vwap":1577},"2025-07-22",29.43,29.447,29.39,0.012,{"date":1581,"open":1537,"high":1537,"low":1582,"close":1582,"change":405,"percent_change":289,"volume":336,"transactions":9,"vwap":1582},"2025-07-21",29.435,{"date":1584,"open":1576,"high":1585,"low":1543,"close":1543,"change":405,"percent_change":289,"volume":1396,"transactions":9,"vwap":1543},"2025-07-18",29.45,{"date":1587,"open":1543,"high":1543,"low":1578,"close":1588,"change":353,"percent_change":237,"volume":551,"transactions":9,"vwap":1588},"2025-07-17",29.405,{"date":1590,"open":1544,"high":1591,"low":1592,"close":1591,"change":1152,"percent_change":865,"volume":1407,"transactions":9,"vwap":1591},"2025-07-16",29.38,29.35,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1596,"change":1597,"percent_change":498,"volume":551,"transactions":9,"vwap":1596},"2025-07-15",29.4,29.358,-0.022,{"date":1599,"open":1600,"high":1591,"low":1601,"close":1591,"change":191,"percent_change":236,"volume":1602,"transactions":9,"vwap":1591},"2025-07-14",29.377,29.351,6500,{"date":1604,"open":1605,"high":1578,"low":1606,"close":1544,"change":282,"percent_change":498,"volume":1407,"transactions":9,"vwap":1544},"2025-07-11",29.356,29.322,{"date":1608,"open":1609,"high":1578,"low":1609,"close":1578,"change":289,"percent_change":245,"volume":1388,"transactions":9,"vwap":1578},"2025-07-10",29.3,{"date":1611,"open":1612,"high":1578,"low":1609,"close":1613,"change":236,"percent_change":468,"volume":1614,"transactions":9,"vwap":1613},"2025-07-09",29.31,29.34,5200,{"date":1616,"open":1617,"high":1613,"low":1618,"close":1612,"change":382,"percent_change":1318,"volume":1619,"transactions":9,"vwap":1612},"2025-07-08",29.29,29.28,18400,{"date":1621,"open":1595,"high":1595,"low":1622,"close":1623,"change":298,"percent_change":475,"volume":999,"transactions":9,"vwap":1623},"2025-07-07",29.315,29.36,{"date":1625,"open":1612,"high":1595,"low":1609,"close":1595,"change":1626,"percent_change":767,"volume":929,"transactions":9,"vwap":1595},"2025-07-03",0.082,{"date":1628,"open":1629,"high":1592,"low":1630,"close":1631,"change":1148,"percent_change":354,"volume":654,"transactions":9,"vwap":1631},"2025-07-02",29.319,29.301,29.318,{"date":1633,"open":1634,"high":1613,"low":1635,"close":1634,"change":371,"percent_change":282,"volume":1636,"transactions":9,"vwap":1634},"2025-07-01",29.295,29.26,19000,{"date":1638,"open":1612,"high":1639,"low":1640,"close":1609,"change":213,"percent_change":261,"volume":986,"transactions":9,"vwap":1609},"2025-06-30",29.33,29.23,{"date":1642,"open":1643,"high":1609,"low":1644,"close":1635,"change":236,"percent_change":468,"volume":929,"transactions":9,"vwap":1635},"2025-06-27",29.299,29.22,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1640,"change":15,"percent_change":865,"volume":884,"transactions":9,"vwap":1640},"2025-06-26",29.24,29.268,29.175,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1652,"change":1572,"percent_change":214,"volume":1058,"transactions":9,"vwap":1652},"2025-06-25",29.21,29.219,29.13,{"date":1656,"open":1640,"high":1640,"low":1657,"close":1658,"change":1659,"percent_change":114,"volume":620,"transactions":9,"vwap":1658},"2025-06-24",29.17,29.172,0.072,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":354,"percent_change":767,"volume":1192,"transactions":9,"vwap":1665},"2025-06-23",29.08,29.15,29.040001,29.1,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":298,"percent_change":475,"volume":1181,"transactions":9,"vwap":1670},"2025-06-20",29.09,29,29.02,{"date":1672,"open":1673,"high":1662,"low":1669,"close":1674,"change":223,"percent_change":223,"volume":1240,"transactions":9,"vwap":1674},"2025-06-18",29.045,29.059999,{"date":1676,"open":1674,"high":1668,"low":1677,"close":1674,"change":960,"percent_change":223,"volume":1678,"transactions":9,"vwap":1674},"2025-06-17",29.049999,11100,{"date":1680,"open":1681,"high":1682,"low":1677,"close":1683,"change":1684,"percent_change":446,"volume":1685,"transactions":9,"vwap":1683},"2025-06-16",29.062,29.11,29.059,0.054,16300,{"date":1687,"open":1674,"high":1674,"low":1688,"close":1689,"change":1690,"percent_change":312,"volume":1691,"transactions":9,"vwap":1689},"2025-06-13",28.96,29.0049992,-0.062,13700,{"date":1693,"open":1668,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":468,"volume":1388,"transactions":9,"vwap":1696},"2025-06-12",29.106,29.030001,29.066999,0.028,{"date":1699,"open":1665,"high":1665,"low":1670,"close":1700,"change":1701,"percent_change":282,"volume":1164,"transactions":9,"vwap":1700},"2025-06-11",29.039,-0.006,{"date":1703,"open":1704,"high":1668,"low":1705,"close":1673,"change":1413,"percent_change":865,"volume":166,"transactions":9,"vwap":1673},"2025-06-10",29.07,29.035,{"date":1707,"open":1708,"high":1674,"low":1709,"close":1710,"change":1711,"percent_change":191,"volume":1442,"transactions":9,"vwap":1710},"2025-06-09",29.021999,28.981,29.024,0.003,{"date":1713,"open":1674,"high":1674,"low":1709,"close":1714,"change":832,"percent_change":555,"volume":999,"transactions":9,"vwap":1714},"2025-06-06",29.021,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":852,"volume":724,"transactions":9,"vwap":1719},"2025-06-05",28.986,29.01,28.952,-0.068,{"date":1722,"open":1723,"high":1695,"low":1723,"close":1670,"change":275,"percent_change":822,"volume":947,"transactions":9,"vwap":1670},"2025-06-04",28.98,{"date":1725,"open":1669,"high":1718,"low":1726,"close":1727,"change":623,"percent_change":876,"volume":986,"transactions":9,"vwap":1727},"2025-06-03",28.91,28.985,{"date":1729,"open":1730,"high":1688,"low":1731,"close":1731,"change":223,"percent_change":223,"volume":846,"transactions":9,"vwap":1731},"2025-06-02",28.899,28.89,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1731,"change":1736,"percent_change":205,"volume":620,"transactions":9,"vwap":1731},"2025-05-30",28.85,28.902,-0.008,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1124,"volume":1743,"transactions":9,"vwap":1741},"2025-05-29",28.939,28.86,28.898,0.058,4900,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1748,"change":283,"percent_change":312,"volume":1326,"transactions":9,"vwap":1748},"2025-05-28",28.9,28.92,28.84,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1746,"change":1753,"percent_change":1754,"volume":596,"transactions":9,"vwap":1746},"2025-05-27",28.854,28.93,0.107,0.37,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":1759,"percent_change":283,"volume":740,"transactions":9,"vwap":1758},"2025-05-23",28.71,28.793,-0.017,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":382,"percent_change":1318,"volume":579,"transactions":9,"vwap":1763},"2025-05-22",28.79,28.81,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1740,"change":1362,"percent_change":299,"volume":917,"transactions":9,"vwap":1740},"2025-05-21",28.914,28.805,{"date":1769,"open":1752,"high":1752,"low":1740,"close":1730,"change":1550,"percent_change":677,"volume":1770,"transactions":9,"vwap":1730},"2025-05-20",4400,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1279,"percent_change":299,"volume":1775,"transactions":9,"vwap":1774},"2025-05-19",28.78,28.922,7200,{"date":1777,"open":1778,"high":1688,"low":1779,"close":1688,"change":289,"percent_change":245,"volume":1780,"transactions":9,"vwap":1688},"2025-05-16",28.892,28.888,21000,{"date":1782,"open":1740,"high":1726,"low":1783,"close":1726,"change":236,"percent_change":468,"volume":1784,"transactions":9,"vwap":1726},"2025-05-15",28.82,14300,{"date":1786,"open":1740,"high":1787,"low":1762,"close":1787,"change":191,"percent_change":236,"volume":1114,"transactions":9,"vwap":1787},"2025-05-14",28.88,{"date":1789,"open":1762,"high":1790,"low":1762,"close":1790,"change":1791,"percent_change":587,"volume":908,"transactions":9,"vwap":1790},"2025-05-13",28.87,0.084,{"date":1793,"open":1794,"high":1762,"low":1795,"close":1796,"change":1797,"percent_change":119,"volume":894,"transactions":9,"vwap":1796},"2025-05-12",28.766,28.727,28.786,0.116,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":223,"percent_change":223,"volume":1803,"transactions":9,"vwap":1802},"2025-05-09",28.69,28.56,28.67,119900,{"date":1805,"open":1806,"high":1757,"low":1807,"close":1802,"change":191,"percent_change":236,"volume":1014,"transactions":9,"vwap":1802},"2025-05-08",28.637,28.61,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":236,"percent_change":468,"volume":1812,"transactions":9,"vwap":1811},"2025-05-07",28.55,28.66,16200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":282,"percent_change":498,"volume":1819,"transactions":9,"vwap":1818},"2025-05-06",28.62,28.65,28.606,28.63,6700,{"date":1821,"open":1802,"high":1822,"low":1815,"close":1816,"change":498,"percent_change":1823,"volume":1014,"transactions":9,"vwap":1816},"2025-05-05",28.68,-0.24,{"date":1825,"open":1826,"high":1826,"low":1818,"close":1827,"change":237,"percent_change":904,"volume":1828,"transactions":9,"vwap":1827},"2025-05-02",28.76,28.72,14100,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1818,"change":191,"percent_change":236,"volume":1833,"transactions":9,"vwap":1818},"2025-05-01",28.679,28.58,41900,{"date":1835,"open":1836,"high":1815,"low":1837,"close":1815,"change":213,"percent_change":261,"volume":1838,"transactions":9,"vwap":1815},"2025-04-30",28.479,28.465,41200,{"date":1840,"open":1841,"high":1832,"low":1842,"close":1832,"change":213,"percent_change":261,"volume":609,"transactions":9,"vwap":1832},"2025-04-29",28.472,28.471,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1845,"change":223,"percent_change":223,"volume":1847,"transactions":9,"vwap":1845},"2025-04-28",28.54,28.468,12700,{"date":1849,"open":1850,"high":1845,"low":1850,"close":1845,"change":213,"percent_change":261,"volume":1149,"transactions":9,"vwap":1845},"2025-04-25",28.49,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1854,"change":468,"percent_change":144,"volume":1856,"transactions":9,"vwap":1854},"2025-04-24",28.42,28.5,28.405,19100,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":16,"percent_change":785,"volume":1862,"transactions":9,"vwap":1861},"2025-04-23",28.51,28.355,28.4,26700,{"date":172,"open":1864,"high":1864,"low":168,"close":1864,"change":223,"percent_change":223,"volume":1865,"transactions":9,"vwap":1864},28.34,25300]