[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JANM":3,"homepage-market-summary":24,"stock-historical-JANM":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JANM","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 U.S. Equity Max Buffer ETF - January","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":14,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},34.4301,34.465,34.43,34.4,0.0301,0.09,958.5947,32.356,5166.8590196,98.3,428,{"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":167,"page":39,"page_size":168,"total_pages":39,"summary":169,"data":175},365,1000,{"period_high":14,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},30.59,5902,2154310.7549,12.55,"2025-04-22",[176,179,185,193,202,208,217,226,233,240,248,257,267,273,283,289,296,304,307,315,322,329,335,340,343,350,354,360,364,371,377,384,390,395,400,404,408,412,418,423,429,433,436,443,450,458,466,474,481,487,491,499,506,509,516,524,529,535,541,549,554,558,563,566,570,574,578,583,591,595,597,601,606,609,613,620,623,625,632,636,641,646,651,655,659,661,664,668,672,675,678,682,685,690,692,695,701,704,707,709,712,715,717,721,724,727,730,735,739,744,746,749,755,758,762,765,769,772,777,781,787,792,797,800,807,811,818,825,831,835,841,848,855,860,866,871,877,880,884,889,896,903,907,913,918,922,926,932,938,943,948,953,959,962,964,968,974,980,985,989,994,1000,1007,1009,1013,1017,1023,1028,1033,1036,1039,1042,1047,1051,1056,1061,1065,1069,1075,1077,1081,1086,1088,1091,1094,1098,1101,1104,1107,1110,1114,1117,1119,1122,1125,1128,1131,1136,1140,1145,1148,1151,1155,1157,1161,1164,1168,1170,1173,1176,1180,1186,1191,1196,1200,1204,1209,1214,1217,1221,1228,1232,1236,1241,1245,1250,1254,1258,1263,1269,1274,1278,1281,1285,1289,1292,1294,1298,1303,1306,1308,1314,1320,1327,1331,1337,1341,1344,1348,1350,1353,1356,1361,1364,1369,1372,1377,1382,1384,1387,1390,1393,1395,1399,1402,1404,1409,1416,1420,1426,1432,1437,1442,1447,1452,1457,1460,1465,1469,1471,1477,1480,1484,1489,1492,1497,1499,1502,1508,1511,1518,1521,1525,1532,1538,1545,1548,1551,1556,1561,1567,1570,1574,1576,1583,1587,1593,1598,1601,1605,1609,1613,1618,1623,1627,1631,1634,1640,1644,1649,1655,1661,1667,1672,1677,1682,1686,1691,1696,1700,1703,1706,1710,1716,1721,1724,1728,1733,1736,1742,1746,1750,1755,1760,1767,1771,1777,1783,1788,1793,1797,1803,1807,1811,1816,1821,1825,1830,1835,1839,1844,1849,1855,1860,1865],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},22,34.4411,{"date":180,"open":181,"high":16,"low":181,"close":16,"change":182,"percent_change":101,"volume":183,"transactions":184,"vwap":181},"2026-10-01",34.3901,0.02,7364.4769,21,{"date":186,"open":187,"high":187,"low":188,"close":189,"change":190,"percent_change":190,"volume":191,"transactions":59,"vwap":192},"2026-09-30",34.41,34.375,34.38,0,623.4769,34.3994,{"date":194,"open":195,"high":196,"low":189,"close":189,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",34.39,34.42,-0.03,-0.09,2035.4769,30,34.4088,{"date":203,"open":16,"high":15,"low":16,"close":187,"change":204,"percent_change":205,"volume":206,"transactions":59,"vwap":207},"2026-09-28",-0.044,-0.13,4153.4769,34.404,{"date":209,"open":210,"high":211,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",34.31,34.454,0.059,0.17,4647.5716,65,34.3998,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",34.35,34.395,-0.015,-0.04,602.9053,27,34.3604,{"date":227,"open":16,"high":187,"low":16,"close":187,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-23",-0.02,-0.06,539.9053,17,34.4001,{"date":234,"open":16,"high":15,"low":195,"close":15,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-22",0.025,0.07,667.9053,24,34.3941,{"date":241,"open":15,"high":15,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-21",34.405,0.0701,0.2,312.9053,13,34.4269,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-18",34.34,34.3349,0.0049,0.01,2389,11,34.3402,{"date":258,"open":259,"high":260,"low":261,"close":260,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-17",34.325,34.33,34.29,0.075,0.22,1834,20,34.3074,{"date":268,"open":250,"high":250,"low":269,"close":269,"change":270,"percent_change":253,"volume":271,"transactions":231,"vwap":272},"2026-09-16",34.255,0.005,545,34.334,{"date":274,"open":275,"high":276,"low":277,"close":275,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-15",34.25,34.27,34.24,-0.055,-0.16,9054,64,34.2589,{"date":284,"open":276,"high":285,"low":286,"close":285,"change":228,"percent_change":229,"volume":287,"transactions":184,"vwap":288},"2026-09-14",34.305,34.225,3083,34.2488,{"date":290,"open":291,"high":219,"low":261,"close":259,"change":101,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-11",34.3,0.18,4632.237,47,34.3103,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-10",34.265,-0.035,-0.1,331,10,34.2567,{"date":305,"open":260,"high":260,"low":291,"close":291,"change":228,"percent_change":229,"volume":306,"transactions":246,"vwap":260},"2026-09-09",1839,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-08",34.32,-0.025,-0.07,94,9,34.1931,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":106,"volume":319,"transactions":320,"vwap":321},"2026-09-04",34.345,-0.005,7,5,34.3586,{"date":323,"open":219,"high":219,"low":219,"close":219,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-03",0.065,0.19,125,8,34.3207,{"date":330,"open":331,"high":332,"low":331,"close":332,"change":235,"percent_change":236,"volume":333,"transactions":302,"vwap":334},"2026-09-02",34.26,34.285,404,34.2602,{"date":336,"open":331,"high":331,"low":331,"close":331,"change":197,"percent_change":198,"volume":337,"transactions":338,"vwap":339},"2026-09-01",82,6,34.2591,{"date":341,"open":261,"high":261,"low":261,"close":261,"change":221,"percent_change":222,"volume":265,"transactions":313,"vwap":342},"2026-08-31",34.2717,{"date":344,"open":345,"high":250,"low":345,"close":285,"change":346,"percent_change":347,"volume":348,"transactions":231,"vwap":349},"2026-08-28",34.28,0.015,0.04,804.99,34.3019,{"date":351,"open":261,"high":261,"low":261,"close":261,"change":352,"percent_change":236,"volume":319,"transactions":320,"vwap":353},"2026-08-27",0.0248,34.2807,{"date":355,"open":187,"high":187,"low":356,"close":356,"change":357,"percent_change":236,"volume":358,"transactions":327,"vwap":359},"2026-08-26",34.2652,0.0252,1028,34.3289,{"date":361,"open":275,"high":269,"low":277,"close":277,"change":270,"percent_change":253,"volume":362,"transactions":327,"vwap":363},"2026-08-25",457,34.2506,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":346,"percent_change":347,"volume":368,"transactions":369,"vwap":370},"2026-08-24",34.21,34.235,427.2082,14,34.2135,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":228,"volume":375,"transactions":327,"vwap":376},"2026-08-21",34.22,-0.0058,113.6245,34.2199,{"date":378,"open":277,"high":277,"low":379,"close":379,"change":380,"percent_change":106,"volume":381,"transactions":382,"vwap":383},"2026-08-20",34.2258,-0.0042,440,12,34.2306,{"date":385,"open":367,"high":277,"low":386,"close":387,"change":190,"percent_change":190,"volume":388,"transactions":302,"vwap":389},"2026-08-19",34.215,34.23,720,34.2326,{"date":391,"open":387,"high":387,"low":387,"close":387,"change":253,"percent_change":392,"volume":393,"transactions":319,"vwap":394},"2026-08-18",0.03,83,34.1972,{"date":396,"open":298,"high":298,"low":373,"close":373,"change":397,"percent_change":205,"volume":398,"transactions":319,"vwap":399},"2026-08-17",-0.045,1107,34.2609,{"date":401,"open":373,"high":298,"low":373,"close":298,"change":253,"percent_change":392,"volume":402,"transactions":327,"vwap":403},"2026-08-14",5078,34.2209,{"date":405,"open":373,"high":269,"low":366,"close":269,"change":235,"percent_change":236,"volume":406,"transactions":231,"vwap":407},"2026-08-13",1907,34.2133,{"date":409,"open":387,"high":387,"low":387,"close":387,"change":182,"percent_change":101,"volume":338,"transactions":410,"vwap":411},"2026-08-12",4,34.2433,{"date":413,"open":366,"high":366,"low":414,"close":366,"change":346,"percent_change":347,"volume":415,"transactions":416,"vwap":417},"2026-08-11",34.17,4963,43,34.183,{"date":419,"open":276,"high":276,"low":420,"close":420,"change":318,"percent_change":106,"volume":421,"transactions":302,"vwap":422},"2026-08-10",34.195,499,34.2339,{"date":424,"open":425,"high":426,"low":414,"close":426,"change":235,"percent_change":236,"volume":427,"transactions":369,"vwap":428},"2026-08-07",34.175,34.2,932,34.1764,{"date":430,"open":425,"high":425,"low":425,"close":425,"change":190,"percent_change":190,"volume":431,"transactions":338,"vwap":432},"2026-08-06",18,34.1722,{"date":434,"open":425,"high":425,"low":425,"close":425,"change":318,"percent_change":106,"volume":337,"transactions":327,"vwap":435},"2026-08-05",34.1609,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":243,"percent_change":440,"volume":441,"transactions":338,"vwap":442},"2026-08-04",34.0901,34.18,0.21,1506,34.1086,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":263,"volume":448,"transactions":313,"vwap":449},"2026-08-03",34.06,34.1099,0.0743,179,34.072,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":231,"vwap":457},"2026-07-31",33.95,34.0356,0.0806,0.24,731,33.9816,{"date":459,"open":460,"high":461,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":246,"vwap":465},"2026-07-30",33.82,33.955,0.0946,0.28,642,33.8971,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":302,"vwap":473},"2026-07-29",33.93,33.8604,-0.0947,-0.28,258,33.9151,{"date":475,"open":460,"high":476,"low":460,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":313,"vwap":480},"2026-07-28",33.9551,0.0401,0.12,365.0001,33.8299,{"date":482,"open":483,"high":484,"low":483,"close":484,"change":270,"percent_change":253,"volume":485,"transactions":319,"vwap":486},"2026-07-27",33.91,33.915,1770,33.9104,{"date":488,"open":483,"high":483,"low":483,"close":483,"change":489,"percent_change":18,"volume":338,"transactions":410,"vwap":490},"2026-07-24",0.0289,33.9017,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":320,"vwap":498},"2026-07-23",33.87,33.8811,-0.0889,-0.26,141,33.8717,{"date":500,"open":501,"high":502,"low":503,"close":502,"change":346,"percent_change":347,"volume":504,"transactions":313,"vwap":505},"2026-07-22",33.94,33.97,33.9318,339,33.9446,{"date":507,"open":461,"high":461,"low":461,"close":461,"change":182,"percent_change":101,"volume":246,"transactions":320,"vwap":508},"2026-07-21",33.9654,{"date":510,"open":511,"high":452,"low":511,"close":512,"change":346,"percent_change":347,"volume":513,"transactions":514,"vwap":515},"2026-07-20",33.86,33.935,1697,15,33.9324,{"date":517,"open":518,"high":519,"low":520,"close":519,"change":521,"percent_change":205,"volume":522,"transactions":327,"vwap":523},"2026-07-17",33.8801,33.92,33.88,-0.0452,676,33.881,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":229,"volume":382,"transactions":338,"vwap":528},"2026-07-16",33.9652,-0.0198,33.9621,{"date":530,"open":531,"high":532,"low":452,"close":532,"change":346,"percent_change":347,"volume":533,"transactions":514,"vwap":534},"2026-07-15",33.96,33.985,747,33.9589,{"date":536,"open":502,"high":502,"low":537,"close":502,"change":538,"percent_change":236,"volume":539,"transactions":319,"vwap":540},"2026-07-14",33.932,0.024,25481,33.9403,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":319,"vwap":548},"2026-07-13",33.9196,33.946,-0.039,-0.11,333,33.9197,{"date":550,"open":532,"high":532,"low":532,"close":532,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":532},"2026-07-10",0.035,0.1,100,{"date":555,"open":519,"high":461,"low":519,"close":452,"change":556,"percent_change":455,"volume":557,"transactions":9,"vwap":452},"2026-07-09",0.08,800,{"date":559,"open":520,"high":520,"low":560,"close":493,"change":222,"percent_change":561,"volume":562,"transactions":9,"vwap":493},"2026-07-08",33.83,-0.12,300,{"date":564,"open":493,"high":484,"low":511,"close":483,"change":106,"percent_change":197,"volume":565,"transactions":9,"vwap":483},"2026-07-07",5100,{"date":567,"open":519,"high":519,"low":519,"close":519,"change":568,"percent_change":325,"volume":569,"transactions":9,"vwap":519},"2026-07-06",0.064,700,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":197,"volume":553,"transactions":9,"vwap":572},"2026-07-02",33.856,-0.009,{"date":575,"open":576,"high":493,"low":460,"close":576,"change":182,"percent_change":101,"volume":577,"transactions":9,"vwap":576},"2026-07-01",33.865,1100,{"date":579,"open":580,"high":581,"low":580,"close":581,"change":392,"percent_change":18,"volume":582,"transactions":9,"vwap":581},"2026-06-30",33.8,33.845,6700,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":557,"transactions":9,"vwap":588},"2026-06-29",33.805,33.84,33.78,33.815,0.105,0.31,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":222,"percent_change":561,"volume":569,"transactions":9,"vwap":594},"2026-06-26",33.75,33.71,{"date":596,"open":593,"high":593,"low":593,"close":593,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":593},"2026-06-25",{"date":598,"open":599,"high":593,"low":599,"close":593,"change":190,"percent_change":190,"volume":600,"transactions":9,"vwap":593},"2026-06-24",33.72,400,{"date":602,"open":593,"high":593,"low":593,"close":593,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":593},"2026-06-23",-0.075,-0.22,600,{"date":607,"open":580,"high":608,"low":580,"close":608,"change":221,"percent_change":222,"volume":562,"transactions":9,"vwap":608},"2026-06-22",33.825,{"date":610,"open":580,"high":586,"low":580,"close":586,"change":611,"percent_change":612,"volume":600,"transactions":9,"vwap":586},"2026-06-18",0.055,0.16,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-06-17",33.81,33.785,-0.085,-0.25,200,{"date":621,"open":622,"high":493,"low":586,"close":493,"change":190,"percent_change":190,"volume":562,"transactions":9,"vwap":493},"2026-06-16",33.841,{"date":624,"open":493,"high":493,"low":493,"close":493,"change":589,"percent_change":590,"volume":553,"transactions":9,"vwap":493},"2026-06-15",{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-06-12",33.73,33.765,0.045,0.13,500,{"date":633,"open":634,"high":599,"low":635,"close":599,"change":556,"percent_change":455,"volume":577,"transactions":9,"vwap":599},"2026-06-11",33.7,33.695,{"date":637,"open":594,"high":594,"low":638,"close":639,"change":617,"percent_change":618,"volume":640,"transactions":9,"vwap":639},"2026-06-10",33.63,33.64,2100,{"date":642,"open":638,"high":643,"low":644,"close":643,"change":197,"percent_change":198,"volume":645,"transactions":9,"vwap":643},"2026-06-09",33.725,33.607,1700,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":235,"percent_change":236,"volume":631,"transactions":9,"vwap":650},"2026-06-08",33.74,33.775,33.755,{"date":652,"open":627,"high":653,"low":627,"close":627,"change":561,"percent_change":654,"volume":631,"transactions":9,"vwap":627},"2026-06-05",33.77,-0.35,{"date":656,"open":657,"high":657,"low":615,"close":658,"change":270,"percent_change":253,"volume":569,"transactions":9,"vwap":658},"2026-06-04",33.98,33.85,{"date":660,"open":581,"high":581,"low":581,"close":581,"change":221,"percent_change":222,"volume":553,"transactions":9,"vwap":581},"2026-06-03",{"date":662,"open":627,"high":511,"low":627,"close":511,"change":346,"percent_change":347,"volume":663,"transactions":9,"vwap":511},"2026-06-02",2300,{"date":665,"open":666,"high":520,"low":666,"close":581,"change":270,"percent_change":253,"volume":667,"transactions":9,"vwap":581},"2026-06-01",33.62,6200,{"date":669,"open":580,"high":670,"low":580,"close":586,"change":551,"percent_change":552,"volume":671,"transactions":9,"vwap":586},"2026-05-29",33.844,1900,{"date":673,"open":587,"high":585,"low":649,"close":585,"change":235,"percent_change":236,"volume":674,"transactions":9,"vwap":585},"2026-05-28",3100,{"date":676,"open":580,"high":580,"low":593,"close":587,"change":190,"percent_change":190,"volume":677,"transactions":9,"vwap":587},"2026-05-27",2000,{"date":679,"open":593,"high":587,"low":680,"close":587,"change":551,"percent_change":552,"volume":681,"transactions":9,"vwap":587},"2026-05-26",33.742,1400,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":684},"2026-05-22",33.745,{"date":686,"open":687,"high":594,"low":688,"close":594,"change":253,"percent_change":392,"volume":689,"transactions":9,"vwap":594},"2026-05-21",33.705,33.69,3900,{"date":691,"open":634,"high":634,"low":634,"close":634,"change":629,"percent_change":630,"volume":553,"transactions":9,"vwap":634},"2026-05-20",{"date":693,"open":694,"high":694,"low":694,"close":694,"change":310,"percent_change":311,"volume":190,"transactions":9,"vwap":694},"2026-05-19",33.655,{"date":696,"open":697,"high":698,"low":699,"close":698,"change":270,"percent_change":253,"volume":700,"transactions":9,"vwap":698},"2026-05-18",33.66,33.68,33.65,56000,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":222,"percent_change":561,"volume":553,"transactions":9,"vwap":703},"2026-05-15",33.675,{"date":705,"open":688,"high":706,"low":688,"close":706,"change":235,"percent_change":236,"volume":168,"transactions":9,"vwap":706},"2026-05-14",33.715,{"date":708,"open":688,"high":688,"low":688,"close":688,"change":392,"percent_change":18,"volume":190,"transactions":9,"vwap":688},"2026-05-13",{"date":710,"open":711,"high":697,"low":711,"close":697,"change":310,"percent_change":311,"volume":619,"transactions":9,"vwap":697},"2026-05-12",33.61,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":253,"percent_change":392,"volume":190,"transactions":9,"vwap":714},"2026-05-11",33.685,{"date":716,"open":639,"high":703,"low":639,"close":703,"change":347,"percent_change":478,"volume":562,"transactions":9,"vwap":703},"2026-05-08",{"date":718,"open":719,"high":720,"low":711,"close":720,"change":318,"percent_change":106,"volume":168,"transactions":9,"vwap":720},"2026-05-07",33.632,33.635,{"date":722,"open":720,"high":639,"low":711,"close":639,"change":101,"percent_change":292,"volume":723,"transactions":9,"vwap":639},"2026-05-06",2400,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":101,"percent_change":292,"volume":553,"transactions":9,"vwap":726},"2026-05-05",33.58,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":397,"percent_change":205,"volume":562,"transactions":9,"vwap":729},"2026-05-04",33.52,{"date":731,"open":732,"high":733,"low":734,"close":733,"change":611,"percent_change":612,"volume":645,"transactions":9,"vwap":733},"2026-05-01",33.56,33.565,33.54,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":629,"percent_change":630,"volume":553,"transactions":9,"vwap":738},"2026-04-30",33.45,33.51,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":318,"percent_change":106,"volume":605,"transactions":9,"vwap":743},"2026-04-29",33.43,33.47,33.465,{"date":745,"open":742,"high":742,"low":742,"close":742,"change":221,"percent_change":222,"volume":562,"transactions":9,"vwap":742},"2026-04-28",{"date":747,"open":748,"high":748,"low":748,"close":748,"change":318,"percent_change":106,"volume":190,"transactions":9,"vwap":748},"2026-04-27",33.485,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":18,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-04-24",33.44,33.49,0.27,1500,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":397,"percent_change":205,"volume":553,"transactions":9,"vwap":757},"2026-04-23",33.4,{"date":759,"open":760,"high":761,"low":760,"close":761,"change":611,"percent_change":612,"volume":605,"transactions":9,"vwap":761},"2026-04-22",33.432,33.445,{"date":763,"open":757,"high":757,"low":764,"close":764,"change":299,"percent_change":300,"volume":605,"transactions":9,"vwap":764},"2026-04-21",33.39,{"date":766,"open":757,"high":767,"low":764,"close":767,"change":221,"percent_change":222,"volume":768,"transactions":9,"vwap":767},"2026-04-20",33.425,1800,{"date":770,"open":751,"high":751,"low":751,"close":751,"change":552,"percent_change":771,"volume":553,"transactions":9,"vwap":751},"2026-04-17",0.3,{"date":773,"open":774,"high":774,"low":775,"close":774,"change":253,"percent_change":392,"volume":776,"transactions":9,"vwap":774},"2026-04-16",33.34,33.33,1200,{"date":778,"open":775,"high":775,"low":775,"close":775,"change":779,"percent_change":780,"volume":553,"transactions":9,"vwap":775},"2026-04-15",0.05,0.15,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":785,"percent_change":786,"volume":631,"transactions":9,"vwap":784},"2026-04-14",33.2,33.28,0.095,0.29,{"date":788,"open":789,"high":790,"low":789,"close":790,"change":551,"percent_change":791,"volume":553,"transactions":9,"vwap":790},"2026-04-13",33.155,33.185,0.11,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":270,"percent_change":182,"volume":796,"transactions":9,"vwap":795},"2026-04-10",33.11,33.15,2200,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":779,"percent_change":780,"volume":663,"transactions":9,"vwap":799},"2026-04-09",33.145,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":292,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-04-08",32.97,33.13,33.095001,0.55,3300,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":270,"percent_change":182,"volume":605,"transactions":9,"vwap":810},"2026-04-07",32.85,32.915,{"date":812,"open":813,"high":814,"low":815,"close":814,"change":816,"percent_change":18,"volume":817,"transactions":9,"vwap":814},"2026-04-06",32.9,32.91,32.86,0.028,900,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":106,"volume":824,"transactions":9,"vwap":822},"2026-04-02",32.63,32.92,32.882,-0.003,19100,{"date":826,"open":813,"high":827,"low":809,"close":828,"change":829,"percent_change":455,"volume":830,"transactions":9,"vwap":828},"2026-04-01",32.909,32.885,0.078,2600,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":440,"percent_change":834,"volume":619,"transactions":9,"vwap":833},"2026-03-31",32.807,0.64,{"date":836,"open":837,"high":838,"low":839,"close":838,"change":840,"percent_change":229,"volume":605,"transactions":9,"vwap":838},"2026-03-30",32.59,32.597,32.58,-0.018,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":654,"volume":754,"transactions":9,"vwap":846},"2026-03-27",32.621,32.66,32.55,32.615,-0.115,{"date":849,"open":850,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":168,"transactions":9,"vwap":852},"2026-03-26",32.79,32.81,32.73,-0.135,-0.41,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":262,"percent_change":859,"volume":569,"transactions":9,"vwap":858},"2026-03-25",32.87,32.865,0.23,{"date":861,"open":862,"high":851,"low":862,"close":850,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":850},"2026-03-24",32.78,-0.047,-0.14,2500,{"date":867,"open":814,"high":814,"low":851,"close":868,"change":869,"percent_change":136,"volume":870,"transactions":9,"vwap":868},"2026-03-23",32.837,0.104,2900,{"date":872,"open":873,"high":873,"low":852,"close":874,"change":875,"percent_change":876,"volume":796,"transactions":9,"vwap":874},"2026-03-20",32.77,32.733,-0.127,-0.39,{"date":878,"open":879,"high":815,"low":879,"close":815,"change":222,"percent_change":561,"volume":754,"transactions":9,"vwap":815},"2026-03-19",32.82,{"date":881,"open":813,"high":813,"low":813,"close":813,"change":882,"percent_change":883,"volume":553,"transactions":9,"vwap":813},"2026-03-18",-0.08,-0.24,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":888,"percent_change":552,"volume":562,"transactions":9,"vwap":887},"2026-03-17",32.94,32.98,0.034,{"date":890,"open":891,"high":892,"low":813,"close":893,"change":894,"percent_change":116,"volume":895,"transactions":9,"vwap":893},"2026-03-16",32.983,33,32.946,0.081,4400,{"date":897,"open":898,"high":899,"low":858,"close":858,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":858},"2026-03-13",32.99,33.02,-0.065,-0.2,77800,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":618,"volume":553,"transactions":9,"vwap":905},"2026-03-12",32.93,-0.081,{"date":908,"open":899,"high":909,"low":910,"close":911,"change":912,"percent_change":106,"volume":796,"transactions":9,"vwap":911},"2026-03-11",33.058998,33.0099983,33.011002,-0.004,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":221,"percent_change":917,"volume":605,"transactions":9,"vwap":916},"2026-03-10",33.080002,33.014999,-0.05,{"date":919,"open":821,"high":920,"low":813,"close":920,"change":190,"percent_change":190,"volume":921,"transactions":9,"vwap":920},"2026-03-09",33.029999,7300,{"date":923,"open":821,"high":924,"low":821,"close":920,"change":310,"percent_change":882,"volume":925,"transactions":9,"vwap":920},"2026-03-06",33.040001,1600,{"date":927,"open":899,"high":928,"low":898,"close":929,"change":917,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-03-05",33.099998,33.055,-0.15,4600,{"date":933,"open":934,"high":795,"low":935,"close":935,"change":629,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-03-04",33.12,33.105,0.14,5300,{"date":939,"open":887,"high":940,"low":887,"close":940,"change":941,"percent_change":942,"volume":577,"transactions":9,"vwap":940},"2026-03-03",33.060001,-0.061,-0.18,{"date":944,"open":945,"high":795,"low":945,"close":946,"change":947,"percent_change":253,"volume":817,"transactions":9,"vwap":946},"2026-03-02",33.050999,33.121,0.004,{"date":949,"open":950,"high":950,"low":951,"close":951,"change":952,"percent_change":229,"volume":925,"transactions":9,"vwap":951},"2026-02-27",33.14,33.117,-0.021,{"date":954,"open":955,"high":956,"low":915,"close":956,"change":957,"percent_change":311,"volume":958,"transactions":9,"vwap":956},"2026-02-26",33.09,33.138,-0.022,7500,{"date":960,"open":920,"high":961,"low":920,"close":961,"change":347,"percent_change":478,"volume":600,"transactions":9,"vwap":961},"2026-02-25",33.16,{"date":963,"open":934,"high":934,"low":934,"close":934,"change":611,"percent_change":213,"volume":553,"transactions":9,"vwap":934},"2026-02-24",{"date":965,"open":940,"high":966,"low":899,"close":966,"change":941,"percent_change":942,"volume":967,"transactions":9,"vwap":966},"2026-02-23",33.064999,9400,{"date":969,"open":955,"high":795,"low":970,"close":971,"change":972,"percent_change":18,"volume":973,"transactions":9,"vwap":971},"2026-02-20",33.081001,33.126,0.029,4300,{"date":975,"open":928,"high":934,"low":976,"close":977,"change":978,"percent_change":222,"volume":979,"transactions":9,"vwap":977},"2026-02-19",33.07,33.097,-0.014,7700,{"date":981,"open":803,"high":950,"low":928,"close":982,"change":983,"percent_change":478,"volume":984,"transactions":9,"vwap":982},"2026-02-18",33.111,0.041,6300,{"date":986,"open":987,"high":934,"low":987,"close":976,"change":538,"percent_change":236,"volume":988,"transactions":9,"vwap":976},"2026-02-17",33.044998,29800,{"date":990,"open":924,"high":928,"low":910,"close":991,"change":992,"percent_change":392,"volume":993,"transactions":9,"vwap":991},"2026-02-13",33.046001,0.011,4800,{"date":995,"open":961,"high":961,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-02-12",33.035,-0.102,-0.31,10100,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":311,"volume":1006,"transactions":9,"vwap":1004},"2026-02-11",33.19,33.125,33.137,-0.023,10000,{"date":1008,"open":795,"high":961,"low":795,"close":961,"change":270,"percent_change":182,"volume":806,"transactions":9,"vwap":961},"2026-02-10",{"date":1010,"open":1003,"high":1011,"low":1003,"close":789,"change":551,"percent_change":791,"volume":1012,"transactions":9,"vwap":789},"2026-02-09",33.18,14200,{"date":1014,"open":924,"high":934,"low":920,"close":934,"change":1015,"percent_change":1016,"volume":993,"transactions":9,"vwap":934},"2026-02-06",0.122,0.37,{"date":1018,"open":1019,"high":899,"low":898,"close":1020,"change":1021,"percent_change":618,"volume":1022,"transactions":9,"vwap":1020},"2026-02-05",33.0050011,32.998,-0.082,6600,{"date":1024,"open":1002,"high":1002,"low":1025,"close":915,"change":1026,"percent_change":253,"volume":1027,"transactions":9,"vwap":915},"2026-02-04",33.049999,0.002,112700,{"date":1029,"open":1030,"high":1030,"low":910,"close":1031,"change":863,"percent_change":864,"volume":1032,"transactions":9,"vwap":1031},"2026-02-03",33.115,33.077999,10600,{"date":1034,"open":1011,"high":1011,"low":1003,"close":1003,"change":270,"percent_change":182,"volume":1035,"transactions":9,"vwap":1003},"2026-02-02",11600,{"date":1037,"open":803,"high":803,"low":955,"close":934,"change":318,"percent_change":228,"volume":1038,"transactions":9,"vwap":934},"2026-01-30",3200,{"date":1040,"open":950,"high":950,"low":987,"close":1003,"change":106,"percent_change":197,"volume":1041,"transactions":9,"vwap":1003},"2026-01-29",9500,{"date":1043,"open":803,"high":1044,"low":934,"close":1045,"change":190,"percent_change":190,"volume":1046,"transactions":9,"vwap":1045},"2026-01-28",33.17,33.135,9300,{"date":1048,"open":910,"high":795,"low":910,"close":1045,"change":1049,"percent_change":791,"volume":1050,"transactions":9,"vwap":1045},"2026-01-27",0.037,10800,{"date":1052,"open":940,"high":803,"low":940,"close":1053,"change":1054,"percent_change":791,"volume":1055,"transactions":9,"vwap":1053},"2026-01-26",33.098,0.036,4200,{"date":1057,"open":976,"high":804,"low":940,"close":1058,"change":1059,"percent_change":779,"volume":1060,"transactions":9,"vwap":1058},"2026-01-23",33.062,0.017,36300,{"date":1062,"open":1058,"high":976,"low":1063,"close":987,"change":346,"percent_change":779,"volume":1064,"transactions":9,"vwap":987},"2026-01-22",33.030998,11900,{"date":1066,"open":898,"high":976,"low":1067,"close":920,"change":785,"percent_change":786,"volume":1068,"transactions":9,"vwap":920},"2026-01-21",32.956,84400,{"date":1070,"open":1019,"high":920,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-01-20",32.935,-0.185,-0.56,32700,{"date":1076,"open":1025,"high":934,"low":1025,"close":934,"change":629,"percent_change":936,"volume":824,"transactions":9,"vwap":934},"2026-01-16",{"date":1078,"open":966,"high":915,"low":1025,"close":1079,"change":1080,"percent_change":392,"volume":671,"transactions":9,"vwap":1079},"2026-01-15",33.075001,0.009,{"date":1082,"open":928,"high":935,"low":1083,"close":1084,"change":992,"percent_change":392,"volume":1085,"transactions":9,"vwap":1084},"2026-01-14",33.057999,33.066002,3400,{"date":1087,"open":911,"high":955,"low":911,"close":929,"change":573,"percent_change":197,"volume":600,"transactions":9,"vwap":929},"2026-01-13",{"date":1089,"open":804,"high":804,"low":940,"close":1090,"change":947,"percent_change":253,"volume":557,"transactions":9,"vwap":1090},"2026-01-12",33.063999,{"date":1092,"open":940,"high":940,"low":940,"close":940,"change":1093,"percent_change":347,"volume":190,"transactions":9,"vwap":940},"2026-01-09",0.012,{"date":1095,"open":899,"high":1096,"low":892,"close":1096,"change":1097,"percent_change":253,"volume":865,"transactions":9,"vwap":1096},"2026-01-08",33.048,0.003,{"date":1099,"open":899,"high":1079,"low":892,"close":987,"change":270,"percent_change":182,"volume":1100,"transactions":9,"vwap":987},"2026-01-07",4000,{"date":1102,"open":899,"high":955,"low":892,"close":924,"change":190,"percent_change":190,"volume":1103,"transactions":9,"vwap":924},"2026-01-06",91600,{"date":1105,"open":924,"high":955,"low":924,"close":924,"change":1106,"percent_change":347,"volume":600,"transactions":9,"vwap":924},"2026-01-05",0.013,{"date":1108,"open":929,"high":929,"low":887,"close":1109,"change":1059,"percent_change":779,"volume":577,"transactions":9,"vwap":1109},"2026-01-02",33.027,{"date":1111,"open":887,"high":910,"low":1112,"close":910,"change":1113,"percent_change":190,"volume":674,"transactions":9,"vwap":910},"2025-12-31",32.96,0.001,{"date":1115,"open":814,"high":1116,"low":814,"close":1116,"change":1080,"percent_change":392,"volume":631,"transactions":9,"vwap":1116},"2025-12-30",33.0089989,{"date":1118,"open":899,"high":899,"low":802,"close":892,"change":253,"percent_change":392,"volume":640,"transactions":9,"vwap":892},"2025-12-29",{"date":1120,"open":1121,"high":898,"low":1121,"close":898,"change":346,"percent_change":779,"volume":925,"transactions":9,"vwap":898},"2025-12-26",32.978,{"date":1123,"open":802,"high":1124,"low":802,"close":1124,"change":392,"percent_change":18,"volume":553,"transactions":9,"vwap":1124},"2025-12-24",32.975,{"date":1126,"open":1112,"high":1112,"low":1127,"close":1127,"change":253,"percent_change":392,"volume":553,"transactions":9,"vwap":1127},"2025-12-23",32.945,{"date":1129,"open":887,"high":887,"low":1071,"close":1071,"change":972,"percent_change":18,"volume":1130,"transactions":9,"vwap":1071},"2025-12-22",1300,{"date":1132,"open":813,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":779,"volume":645,"transactions":9,"vwap":1133},"2025-12-19",32.906,32.895,0.018,{"date":1137,"open":815,"high":1138,"low":815,"close":1138,"change":1139,"percent_change":612,"volume":817,"transactions":9,"vwap":1138},"2025-12-18",32.888,0.052,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":311,"volume":776,"transactions":9,"vwap":1143},"2025-12-17",32.855,32.836,-0.024,{"date":1146,"open":815,"high":815,"low":815,"close":815,"change":1147,"percent_change":198,"volume":553,"transactions":9,"vwap":815},"2025-12-16",-0.031,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":816,"percent_change":18,"volume":553,"transactions":9,"vwap":1150},"2025-12-15",32.891,{"date":1152,"open":809,"high":1153,"low":809,"close":1153,"change":1154,"percent_change":182,"volume":640,"transactions":9,"vwap":1153},"2025-12-12",32.863,0.008,{"date":1156,"open":1142,"high":1142,"low":1142,"close":1142,"change":346,"percent_change":779,"volume":553,"transactions":9,"vwap":1142},"2025-12-11",{"date":1158,"open":879,"high":1159,"low":879,"close":1159,"change":1160,"percent_change":182,"volume":870,"transactions":9,"vwap":1159},"2025-12-10",32.84,0.006,{"date":1162,"open":815,"high":815,"low":1163,"close":1163,"change":1093,"percent_change":347,"volume":562,"transactions":9,"vwap":1163},"2025-12-09",32.834,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1167,"change":1026,"percent_change":253,"volume":168,"transactions":9,"vwap":1167},"2025-12-08",32.827,32.822,{"date":1169,"open":879,"high":879,"low":879,"close":879,"change":182,"percent_change":101,"volume":553,"transactions":9,"vwap":879},"2025-12-05",{"date":1171,"open":1172,"high":1172,"low":862,"close":1172,"change":947,"percent_change":253,"volume":870,"transactions":9,"vwap":1172},"2025-12-04",32.8,{"date":1174,"open":1172,"high":1172,"low":873,"close":1175,"change":538,"percent_change":236,"volume":168,"transactions":9,"vwap":1175},"2025-12-03",32.796,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1059,"percent_change":779,"volume":754,"transactions":9,"vwap":1179},"2025-12-02",32.721,32.772,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":197,"volume":1185,"transactions":9,"vwap":1183},"2025-12-01",32.76,32.755,-0.011,115200,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":552,"volume":754,"transactions":9,"vwap":1189},"2025-11-28",32.765,32.766,0.033,{"date":1192,"open":852,"high":874,"low":1193,"close":874,"change":1194,"percent_change":325,"volume":1195,"transactions":9,"vwap":874},"2025-11-26",32.715,0.063,86000,{"date":1197,"open":837,"high":1198,"low":837,"close":1198,"change":1139,"percent_change":612,"volume":1199,"transactions":9,"vwap":1198},"2025-11-25",32.67,3800,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":590,"volume":190,"transactions":9,"vwap":1202},"2025-11-24",32.618,0.101,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":262,"percent_change":859,"volume":1085,"transactions":9,"vwap":1208},"2025-11-21",32.49,32.553,32.517,{"date":1210,"open":1206,"high":1206,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":677,"transactions":9,"vwap":1211},"2025-11-20",32.442,-0.095,-0.29,{"date":1215,"open":845,"high":845,"low":1216,"close":1216,"change":1135,"percent_change":101,"volume":553,"transactions":9,"vwap":1216},"2025-11-19",32.537,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":299,"percent_change":546,"volume":553,"transactions":9,"vwap":1220},"2025-11-18",32.46,32.519,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":562,"transactions":9,"vwap":1225},"2025-11-17",32.555,32.51,32.554,-0.054,-0.17,{"date":1229,"open":1219,"high":1230,"low":1219,"close":1230,"change":1231,"percent_change":236,"volume":754,"transactions":9,"vwap":1230},"2025-11-14",32.608,0.022,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":618,"volume":190,"transactions":9,"vwap":1234},"2025-11-13",32.586,-0.083,{"date":1237,"open":820,"high":1238,"low":1239,"close":1238,"change":1240,"percent_change":106,"volume":830,"transactions":9,"vwap":1238},"2025-11-12",32.669,32.625,-0.002,{"date":1242,"open":820,"high":1243,"low":820,"close":1243,"change":1244,"percent_change":779,"volume":1130,"transactions":9,"vwap":1243},"2025-11-11",32.671,0.016,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1248,"change":556,"percent_change":116,"volume":600,"transactions":9,"vwap":1248},"2025-11-10",32.634,32.655,32.61,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1253,"change":235,"percent_change":556,"volume":600,"transactions":9,"vwap":1253},"2025-11-07",32.521,32.575,{"date":1255,"open":1256,"high":1256,"low":845,"close":845,"change":941,"percent_change":1257,"volume":562,"transactions":9,"vwap":845},"2025-11-06",32.57,-0.19,{"date":1259,"open":1260,"high":1261,"low":839,"close":1262,"change":1194,"percent_change":325,"volume":168,"transactions":9,"vwap":1262},"2025-11-05",32.585,32.622,32.611,{"date":1264,"open":1253,"high":1253,"low":1265,"close":1266,"change":1267,"percent_change":205,"volume":1268,"transactions":9,"vwap":1266},"2025-11-04",32.54,32.548,-0.042,14900,{"date":1270,"open":1271,"high":1202,"low":839,"close":837,"change":1272,"percent_change":229,"volume":1273,"transactions":9,"vwap":837},"2025-11-03",32.6,-0.019,4100,{"date":1275,"open":1271,"high":1276,"low":1277,"close":1276,"change":235,"percent_change":556,"volume":796,"transactions":9,"vwap":1276},"2025-10-31",32.609,32.56,{"date":1279,"open":846,"high":846,"low":1280,"close":1280,"change":1147,"percent_change":300,"volume":557,"transactions":9,"vwap":1280},"2025-10-30",32.584,{"date":1282,"open":1283,"high":1283,"low":1249,"close":846,"change":1284,"percent_change":228,"volume":569,"transactions":9,"vwap":846},"2025-10-29",32.639,-0.008,{"date":1286,"open":1271,"high":1287,"low":1271,"close":1288,"change":1240,"percent_change":106,"volume":645,"transactions":9,"vwap":1288},"2025-10-28",32.633,32.623,{"date":1290,"open":1291,"high":1291,"low":837,"close":1239,"change":262,"percent_change":859,"volume":645,"transactions":9,"vwap":1239},"2025-10-27",32.72,{"date":1293,"open":1256,"high":1249,"low":845,"close":845,"change":992,"percent_change":392,"volume":796,"transactions":9,"vwap":845},"2025-10-24",{"date":1295,"open":1296,"high":1277,"low":1224,"close":1297,"change":1026,"percent_change":253,"volume":1046,"transactions":9,"vwap":1297},"2025-10-23",32.52,32.539,{"date":1299,"open":1300,"high":1216,"low":1301,"close":1216,"change":1272,"percent_change":229,"volume":1302,"transactions":9,"vwap":1216},"2025-10-22",32.53,32.45,10300,{"date":1304,"open":1265,"high":1277,"low":1265,"close":1305,"change":1160,"percent_change":182,"volume":605,"transactions":9,"vwap":1305},"2025-10-21",32.556,{"date":1307,"open":1300,"high":845,"low":1300,"close":845,"change":568,"percent_change":244,"volume":569,"transactions":9,"vwap":845},"2025-10-20",{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":1313,"percent_change":263,"volume":830,"transactions":9,"vwap":1311},"2025-10-17",32.431,32.486,32.42,0.071,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":279,"volume":600,"transactions":9,"vwap":1318},"2025-10-16",32.47,32.39,32.415,-0.052,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":556,"volume":937,"transactions":9,"vwap":1325},"2025-10-15",32.48,32.499,32.44,32.467,0.027,{"date":1328,"open":1329,"high":1219,"low":1317,"close":1324,"change":310,"percent_change":882,"volume":1330,"transactions":9,"vwap":1324},"2025-10-14",32.401,3000,{"date":1332,"open":1333,"high":1334,"low":1312,"close":1334,"change":1335,"percent_change":1336,"volume":796,"transactions":9,"vwap":1334},"2025-10-13",32.43,32.465,0.109,0.34,{"date":1338,"open":1224,"high":1224,"low":20,"close":20,"change":546,"percent_change":1339,"volume":1340,"transactions":9,"vwap":20},"2025-10-10",-0.34,18600,{"date":1342,"open":1325,"high":1322,"low":1219,"close":1343,"change":221,"percent_change":917,"volume":582,"transactions":9,"vwap":1343},"2025-10-09",32.466,{"date":1345,"open":1316,"high":1346,"low":1301,"close":1346,"change":1347,"percent_change":552,"volume":557,"transactions":9,"vwap":1346},"2025-10-08",32.481,0.031,{"date":1349,"open":1219,"high":1219,"low":1301,"close":1301,"change":228,"percent_change":229,"volume":619,"transactions":9,"vwap":1301},"2025-10-07",{"date":1351,"open":1224,"high":1224,"low":1219,"close":1316,"change":182,"percent_change":101,"volume":1352,"transactions":9,"vwap":1316},"2025-10-06",6900,{"date":1354,"open":1355,"high":1355,"low":1301,"close":1301,"change":253,"percent_change":392,"volume":562,"transactions":9,"vwap":1301},"2025-10-03",32.461,{"date":1357,"open":1358,"high":1219,"low":1312,"close":1324,"change":1359,"percent_change":228,"volume":1360,"transactions":9,"vwap":1324},"2025-10-02",32.435,-0.006,28900,{"date":1362,"open":1312,"high":1301,"low":1312,"close":1363,"change":182,"percent_change":101,"volume":557,"transactions":9,"vwap":1363},"2025-10-01",32.446,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1368,"percent_change":347,"volume":645,"transactions":9,"vwap":1367},"2025-09-30",32.41,32.426,0.014,{"date":1370,"open":1312,"high":1312,"low":1371,"close":1371,"change":1093,"percent_change":347,"volume":619,"transactions":9,"vwap":1371},"2025-09-29",32.412,{"date":1373,"open":1317,"high":1374,"low":1375,"close":1374,"change":1376,"percent_change":630,"volume":631,"transactions":9,"vwap":1374},"2025-09-26",32.4,32.37,0.042,{"date":1378,"open":1379,"high":1375,"low":1379,"close":1380,"change":1381,"percent_change":222,"volume":605,"transactions":9,"vwap":1380},"2025-09-25",32.35,32.358,-0.012,{"date":1383,"open":1317,"high":1317,"low":1375,"close":1375,"change":318,"percent_change":228,"volume":768,"transactions":9,"vwap":1375},"2025-09-24",{"date":1385,"open":1374,"high":1329,"low":1386,"close":1386,"change":222,"percent_change":561,"volume":562,"transactions":9,"vwap":1386},"2025-09-23",32.375,{"date":1388,"open":1389,"high":1318,"low":1389,"close":1318,"change":346,"percent_change":779,"volume":663,"transactions":9,"vwap":1318},"2025-09-22",32.399,{"date":1391,"open":1392,"high":1374,"low":1379,"close":1374,"change":392,"percent_change":18,"volume":605,"transactions":9,"vwap":1374},"2025-09-19",32.36,{"date":1394,"open":1379,"high":1375,"low":1379,"close":1375,"change":392,"percent_change":18,"volume":553,"transactions":9,"vwap":1375},"2025-09-18",{"date":1396,"open":1397,"high":1379,"low":1397,"close":1398,"change":1154,"percent_change":182,"volume":1130,"transactions":9,"vwap":1398},"2025-09-17",32.31,32.34,{"date":1400,"open":1379,"high":1379,"low":1401,"close":1401,"change":1284,"percent_change":228,"volume":1199,"transactions":9,"vwap":1401},"2025-09-16",32.332,{"date":1403,"open":1398,"high":1398,"low":1398,"close":1398,"change":253,"percent_change":392,"volume":553,"transactions":9,"vwap":1398},"2025-09-15",{"date":1405,"open":1401,"high":1401,"low":1406,"close":1407,"change":1408,"percent_change":182,"volume":776,"transactions":9,"vwap":1407},"2025-09-12",32.32,32.33,0.007,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":478,"volume":768,"transactions":9,"vwap":1414},"2025-09-11",32.3,32.325,32.29,32.323,0.038,{"date":1417,"open":1397,"high":1397,"low":1418,"close":1419,"change":235,"percent_change":556,"volume":689,"transactions":9,"vwap":1419},"2025-09-10",32.28,32.285,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1423,"change":346,"percent_change":779,"volume":1425,"transactions":9,"vwap":1423},"2025-09-09",32.246,32.26,32.21,16100,{"date":1427,"open":1428,"high":1423,"low":1429,"close":1430,"change":1231,"percent_change":236,"volume":1431,"transactions":9,"vwap":1430},"2025-09-08",32.25,32.23,32.245,5800,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":1381,"percent_change":222,"volume":1436,"transactions":9,"vwap":1435},"2025-09-05",32.2,32.223,18500,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1440,"change":101,"percent_change":325,"volume":1441,"transactions":9,"vwap":1440},"2025-09-04",32.22,32.235,137600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1445,"change":551,"percent_change":791,"volume":569,"transactions":9,"vwap":1445},"2025-09-03",32.164,32.175,32.145,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1267,"percent_change":205,"volume":776,"transactions":9,"vwap":1451},"2025-09-02",32.0099983,32.15,32.14,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":228,"percent_change":229,"volume":631,"transactions":9,"vwap":1456},"2025-08-29",32.206,32.17,32.182,{"date":1458,"open":1455,"high":1424,"low":1455,"close":1459,"change":1368,"percent_change":347,"volume":973,"transactions":9,"vwap":1459},"2025-08-28",32.202,{"date":1461,"open":1462,"high":1459,"low":1462,"close":1463,"change":1080,"percent_change":392,"volume":1464,"transactions":9,"vwap":1463},"2025-08-27",32.080002,32.188,8400,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1468,"change":888,"percent_change":791,"volume":754,"transactions":9,"vwap":1468},"2025-08-26",32.13,32.179,{"date":1470,"open":1450,"high":1455,"low":1451,"close":1446,"change":228,"percent_change":229,"volume":993,"transactions":9,"vwap":1446},"2025-08-25",{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":817,"transactions":9,"vwap":1474},"2025-08-22",31.99,32.165,0.115,0.36,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1147,"percent_change":300,"volume":190,"transactions":9,"vwap":1479},"2025-08-21",32.049999,{"date":1481,"open":1479,"high":1482,"low":1479,"close":1482,"change":1483,"percent_change":228,"volume":776,"transactions":9,"vwap":1482},"2025-08-20",32.081001,-0.007,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":545,"percent_change":561,"volume":600,"transactions":9,"vwap":1488},"2025-08-19",32.099998,32.084999,32.088001,{"date":1490,"open":1462,"high":1491,"low":1462,"close":1491,"change":1408,"percent_change":182,"volume":817,"transactions":9,"vwap":1491},"2025-08-18",32.127,{"date":1493,"open":1494,"high":1451,"low":1495,"close":1496,"change":228,"percent_change":229,"volume":925,"transactions":9,"vwap":1496},"2025-08-15",32.136,32.11,32.12,{"date":1498,"open":1495,"high":1451,"low":1495,"close":1451,"change":270,"percent_change":182,"volume":619,"transactions":9,"vwap":1451},"2025-08-14",{"date":1500,"open":1467,"high":1501,"low":1495,"close":1501,"change":1059,"percent_change":779,"volume":830,"transactions":9,"vwap":1501},"2025-08-13",32.135,{"date":1503,"open":1504,"high":1496,"low":1479,"close":1505,"change":1506,"percent_change":753,"volume":1507,"transactions":9,"vwap":1505},"2025-08-12",32.060001,32.118,0.085,5200,{"date":1509,"open":1504,"high":1504,"low":1510,"close":1510,"change":957,"percent_change":311,"volume":562,"transactions":9,"vwap":1510},"2025-08-11",32.033001,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1514,"change":1516,"percent_change":263,"volume":1517,"transactions":9,"vwap":1514},"2025-08-08",32.040001,32.055,32.029999,0.069,3500,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":221,"percent_change":917,"volume":553,"transactions":9,"vwap":1520},"2025-08-07",31.986,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1524,"change":1194,"percent_change":244,"volume":557,"transactions":9,"vwap":1524},"2025-08-06",31.98,32.00099945,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":300,"volume":1531,"transactions":9,"vwap":1529},"2025-08-05",31.97,31.911,31.938,-0.033,9700,{"date":1533,"open":1527,"high":1534,"low":1535,"close":1534,"change":1536,"percent_change":1336,"volume":1537,"transactions":9,"vwap":1534},"2025-08-04",31.971,31.96,0.107,5600,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":631,"transactions":9,"vwap":1542},"2025-08-01",31.87,31.85,31.864,-0.086,-0.27,{"date":1546,"open":1449,"high":1449,"low":1547,"close":1547,"change":1530,"percent_change":300,"volume":557,"transactions":9,"vwap":1547},"2025-07-31",31.95,{"date":1549,"open":1473,"high":1473,"low":1535,"close":1550,"change":978,"percent_change":222,"volume":817,"transactions":9,"vwap":1550},"2025-07-30",31.983,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":106,"percent_change":197,"volume":689,"transactions":9,"vwap":1555},"2025-07-29",31.92,32.021,31.997,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":992,"percent_change":392,"volume":1431,"transactions":9,"vwap":1560},"2025-07-28",32.02,31.993,32.007,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1059,"percent_change":779,"volume":1566,"transactions":9,"vwap":1565},"2025-07-25",31.91,32,31.996,3600,{"date":1568,"open":1527,"high":1523,"low":1547,"close":1569,"change":1093,"percent_change":347,"volume":817,"transactions":9,"vwap":1569},"2025-07-24",31.979,{"date":1571,"open":1563,"high":1572,"low":1563,"close":1572,"change":1573,"percent_change":780,"volume":1431,"transactions":9,"vwap":1572},"2025-07-23",31.967,0.047,{"date":1575,"open":1553,"high":1553,"low":1553,"close":1553,"change":1408,"percent_change":182,"volume":190,"transactions":9,"vwap":1553},"2025-07-22",{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":236,"volume":1582,"transactions":9,"vwap":1580},"2025-07-21",31.932,31.9,31.913,0.023,5700,{"date":1584,"open":1540,"high":1585,"low":1540,"close":1585,"change":1160,"percent_change":182,"volume":1586,"transactions":9,"vwap":1585},"2025-07-18",31.89,56100,{"date":1588,"open":1589,"high":1579,"low":1589,"close":1590,"change":1591,"percent_change":478,"volume":1592,"transactions":9,"vwap":1590},"2025-07-17",31.83,31.884,0.039,38300,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":392,"percent_change":18,"volume":1597,"transactions":9,"vwap":1596},"2025-07-16",31.81,31.845,11300,{"date":1599,"open":1473,"high":1473,"low":1595,"close":1600,"change":1144,"percent_change":882,"volume":754,"transactions":9,"vwap":1600},"2025-07-15",31.815,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1604,"change":253,"percent_change":392,"volume":605,"transactions":9,"vwap":1604},"2025-07-14",31.814,31.839,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":947,"percent_change":253,"volume":569,"transactions":9,"vwap":1608},"2025-07-11",31.71,31.829,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":182,"percent_change":101,"volume":562,"transactions":9,"vwap":1612},"2025-07-10",31.78,31.825,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":779,"percent_change":612,"volume":870,"transactions":9,"vwap":1617},"2025-07-09",31.857,31.79,31.805,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":106,"percent_change":197,"volume":569,"transactions":9,"vwap":1622},"2025-07-08",31.743,31.76,31.755,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1626,"change":397,"percent_change":864,"volume":1273,"transactions":9,"vwap":1626},"2025-07-07",31.68,31.765,{"date":1628,"open":1595,"high":1595,"low":1595,"close":1595,"change":1629,"percent_change":780,"volume":1630,"transactions":9,"vwap":1595},"2025-07-03",0.049,1096,{"date":1632,"open":1611,"high":1611,"low":1633,"close":1633,"change":1347,"percent_change":552,"volume":577,"transactions":9,"vwap":1633},"2025-07-02",31.761,{"date":1635,"open":1625,"high":1636,"low":1637,"close":1638,"change":318,"percent_change":228,"volume":1639,"transactions":9,"vwap":1638},"2025-07-01",31.77,31.67,31.73,13400,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":1054,"percent_change":791,"volume":605,"transactions":9,"vwap":1643},"2025-06-30",31.74,31.735,{"date":1645,"open":1638,"high":1642,"low":1637,"close":1646,"change":1647,"percent_change":936,"volume":1648,"transactions":9,"vwap":1646},"2025-06-27",31.699,0.043,9600,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1653,"change":1194,"percent_change":244,"volume":1654,"transactions":9,"vwap":1653},"2025-06-26",31.66,31.677,31.656,85500,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1240,"percent_change":106,"volume":1660,"transactions":9,"vwap":1659},"2025-06-25",31.7,31.579,31.593,80300,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1335,"percent_change":146,"volume":1666,"transactions":9,"vwap":1665},"2025-06-24",31.6,31.57,31.595,93000,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1313,"percent_change":859,"volume":645,"transactions":9,"vwap":1671},"2025-06-23",31.43,31.53,31.486,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1675,"change":228,"percent_change":229,"volume":605,"transactions":9,"vwap":1675},"2025-06-20",31.39,31.415,31.38,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1680,"change":346,"percent_change":779,"volume":1273,"transactions":9,"vwap":1680},"2025-06-18",31.425,31.435,31.41,{"date":1683,"open":1674,"high":1684,"low":1674,"close":1684,"change":1685,"percent_change":930,"volume":1085,"transactions":9,"vwap":1684},"2025-06-17",31.42,-0.046,{"date":1687,"open":1669,"high":1688,"low":1669,"close":1689,"change":1690,"percent_change":325,"volume":631,"transactions":9,"vwap":1689},"2025-06-16",31.472,31.466,0.061,{"date":1692,"open":1669,"high":1669,"low":1693,"close":1694,"change":1695,"percent_change":604,"volume":1639,"transactions":9,"vwap":1694},"2025-06-13",31.36,31.405,-0.069,{"date":1697,"open":1698,"high":1699,"low":1669,"close":1699,"change":972,"percent_change":18,"volume":895,"transactions":9,"vwap":1699},"2025-06-12",31.44,31.474,{"date":1701,"open":1681,"high":1702,"low":1681,"close":1702,"change":318,"percent_change":228,"volume":631,"transactions":9,"vwap":1702},"2025-06-11",31.445,{"date":1704,"open":1681,"high":1705,"low":1674,"close":1705,"change":392,"percent_change":552,"volume":677,"transactions":9,"vwap":1705},"2025-06-10",31.45,{"date":1707,"open":1684,"high":1708,"low":1709,"close":1684,"change":1113,"percent_change":190,"volume":677,"transactions":9,"vwap":1684},"2025-06-09",31.46,31.37,{"date":1711,"open":1712,"high":1684,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":557,"transactions":9,"vwap":1713},"2025-06-06",31.29,31.419,0.083,0.26,{"date":1717,"open":1709,"high":1709,"low":1718,"close":1719,"change":1720,"percent_change":279,"volume":925,"transactions":9,"vwap":1719},"2025-06-05",31.33,31.336,-0.049,{"date":1722,"open":1709,"high":1723,"low":1709,"close":1723,"change":1154,"percent_change":392,"volume":562,"transactions":9,"vwap":1723},"2025-06-04",31.385,{"date":1725,"open":1693,"high":1726,"low":1693,"close":1726,"change":1727,"percent_change":292,"volume":619,"transactions":9,"vwap":1726},"2025-06-03",31.377,0.056,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1731,"change":1732,"percent_change":101,"volume":562,"transactions":9,"vwap":1731},"2025-06-02",31.27,31.321,0.019,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":538,"percent_change":556,"volume":553,"transactions":9,"vwap":1735},"2025-05-30",31.302,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1368,"percent_change":347,"volume":754,"transactions":9,"vwap":1741},"2025-05-29",31.25,31.32,31.24,31.278,{"date":1743,"open":1738,"high":1744,"low":1738,"close":1744,"change":1745,"percent_change":882,"volume":553,"transactions":9,"vwap":1744},"2025-05-28",31.264,-0.026,{"date":1747,"open":1748,"high":1712,"low":1748,"close":1712,"change":1749,"percent_change":141,"volume":562,"transactions":9,"vwap":1712},"2025-05-27",31.225,0.119,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1753,"change":310,"percent_change":882,"volume":168,"transactions":9,"vwap":1753},"2025-05-23",31.16,31.171,31.07,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1758,"change":1244,"percent_change":779,"volume":600,"transactions":9,"vwap":1758},"2025-05-22",31.135,31.196,31.122,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":830,"transactions":9,"vwap":1764},"2025-05-21",31.28,31.17,31.18,-0.101,-0.32,{"date":1768,"open":1684,"high":1684,"low":1738,"close":1769,"change":1770,"percent_change":198,"volume":925,"transactions":9,"vwap":1769},"2025-05-20",31.281,-0.028,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":1368,"percent_change":347,"volume":1776,"transactions":9,"vwap":1775},"2025-05-19",31.265,31.31,31.309,10500,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1780,"change":235,"percent_change":556,"volume":1782,"transactions":9,"vwap":1780},"2025-05-16",31.21,31.295,31.2,31700,{"date":1784,"open":1785,"high":1730,"low":1785,"close":1730,"change":1786,"percent_change":440,"volume":1787,"transactions":9,"vwap":1730},"2025-05-15",31.08,0.067,8900,{"date":1789,"open":1790,"high":1740,"low":1791,"close":1792,"change":1093,"percent_change":347,"volume":1537,"transactions":9,"vwap":1792},"2025-05-14",31.23,31.15,31.203,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":101,"percent_change":325,"volume":562,"transactions":9,"vwap":1796},"2025-05-13",31.173,31.191,{"date":1798,"open":1799,"high":1752,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":999,"transactions":9,"vwap":1800},"2025-05-12",31.11,31.131,0.181,0.58,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1806,"change":912,"percent_change":106,"volume":569,"transactions":9,"vwap":1806},"2025-05-09",31.040001,30.95,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":972,"percent_change":18,"volume":631,"transactions":9,"vwap":1810},"2025-05-08",30.99,30.954,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1244,"percent_change":779,"volume":562,"transactions":9,"vwap":1815},"2025-05-07",31.01,30.9,30.925,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":1147,"percent_change":300,"volume":754,"transactions":9,"vwap":1820},"2025-05-06",30.96,30.89,30.909,{"date":1822,"open":1818,"high":1823,"low":1824,"close":1824,"change":917,"percent_change":279,"volume":569,"transactions":9,"vwap":1824},"2025-05-05",30.987,30.94,{"date":1826,"open":1799,"high":1799,"low":1827,"close":1809,"change":1828,"percent_change":116,"volume":1829,"transactions":9,"vwap":1809},"2025-05-02",30.92,0.077,4900,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1833,"change":1834,"percent_change":198,"volume":569,"transactions":9,"vwap":1833},"2025-05-01",30.98,30.913,-0.027,{"date":1836,"open":1837,"high":1824,"low":1837,"close":1824,"change":18,"percent_change":786,"volume":1838,"transactions":9,"vwap":1824},"2025-04-30",30.732,4700,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1841,"change":347,"percent_change":630,"volume":1843,"transactions":9,"vwap":1841},"2025-04-29",30.85,30.91,9200,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1847,"change":1483,"percent_change":228,"volume":1085,"transactions":9,"vwap":1847},"2025-04-28",30.8,30.81,30.77,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1786,"percent_change":263,"volume":1199,"transactions":9,"vwap":1854},"2025-04-25",30.78,30.83,30.75,30.817,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1853,"change":1690,"percent_change":244,"volume":984,"transactions":9,"vwap":1853},"2025-04-24",30.7,30.79,30.69,{"date":1861,"open":1853,"high":1853,"low":1862,"close":1863,"change":1864,"percent_change":136,"volume":1199,"transactions":9,"vwap":1863},"2025-04-23",30.655,30.689,0.099,{"date":174,"open":170,"high":170,"low":170,"close":170,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":170}]