[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JUNM":3,"homepage-market-summary":23,"stock-historical-JUNM":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JUNM","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 - June","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},35.45,35.4252,0.0248,0.07,7560,35.49,33.77,4350.8760908,97.7,572,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":166,"page":38,"page_size":167,"total_pages":38,"summary":168,"data":174},365,1000,{"period_high":18,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},30.6,5702,2081219.0227,15.3,"2025-04-22",[175,178,186,194,204,213,223,230,239,246,253,260,268,276,284,293,301,308,316,323,328,336,343,349,355,359,365,370,374,381,387,394,399,403,408,413,418,424,430,434,439,443,448,455,462,470,478,487,494,499,505,512,517,524,528,534,540,546,553,558,561,566,570,575,581,585,589,594,600,607,612,616,620,623,629,634,638,640,644,649,651,655,659,662,666,669,672,675,678,682,685,688,690,694,698,701,705,708,711,714,717,720,722,727,731,737,741,744,748,751,755,760,765,768,774,778,781,785,790,794,799,802,806,809,815,821,828,833,839,844,850,856,862,866,873,879,884,887,893,897,901,905,908,911,917,921,924,927,931,936,940,943,948,955,960,964,968,974,979,983,988,992,996,1000,1003,1008,1011,1013,1018,1020,1025,1028,1031,1033,1035,1038,1041,1045,1050,1054,1059,1063,1066,1071,1075,1079,1084,1087,1091,1095,1099,1103,1106,1109,1112,1116,1121,1126,1128,1132,1136,1140,1144,1148,1151,1154,1156,1160,1164,1168,1173,1178,1182,1188,1195,1200,1206,1212,1216,1220,1226,1229,1235,1240,1246,1251,1255,1259,1262,1265,1270,1275,1280,1284,1287,1290,1292,1294,1299,1303,1306,1309,1312,1316,1321,1324,1330,1333,1337,1341,1344,1348,1351,1353,1356,1361,1364,1368,1370,1374,1377,1381,1384,1387,1391,1394,1397,1401,1406,1410,1416,1420,1423,1428,1431,1438,1444,1447,1451,1454,1458,1463,1467,1470,1476,1479,1482,1485,1490,1495,1500,1505,1511,1514,1517,1521,1523,1527,1530,1535,1537,1541,1545,1550,1553,1558,1562,1567,1573,1577,1579,1582,1587,1591,1594,1597,1601,1606,1612,1616,1624,1631,1638,1643,1650,1657,1665,1671,1678,1682,1686,1692,1696,1704,1710,1717,1722,1726,1730,1736,1741,1747,1754,1759,1765,1768,1771,1776,1782,1788,1794,1800,1808,1814,1820,1827,1832,1838,1844,1849,1855,1860,1864,1870,1878],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},42,35.4501,{"date":179,"open":180,"high":14,"low":180,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",35.35,0.0103,0.03,980.0562,29,35.3786,{"date":187,"open":13,"high":13,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",35.4149,0.0147,0.04,265.0562,17,35.4485,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",35.37,35.44,35.4002,-0.015,-0.04,3517.0562,49,35.3903,{"date":205,"open":206,"high":197,"low":196,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",35.425,35.4152,-0.0398,-0.11,1738.8062,36,35.3946,{"date":214,"open":215,"high":216,"low":217,"close":216,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",35.43,35.455,35.3901,0.0548,0.15,7723.9718,74,35.4153,{"date":224,"open":225,"high":226,"low":225,"close":198,"change":227,"percent_change":105,"volume":228,"transactions":192,"vwap":229},"2026-09-24",35.24,35.41,-0.0048,903,35.3549,{"date":231,"open":196,"high":232,"low":196,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",35.42,35.405,-0.045,-0.13,1352,19,35.4016,{"date":240,"open":241,"high":13,"low":241,"close":13,"change":242,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",35.3,0,1093,20,35.3819,{"date":247,"open":215,"high":13,"low":196,"close":13,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",0.11,0.31,1693,23,35.4033,{"date":254,"open":241,"high":255,"low":241,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":192,"vwap":259},"2026-09-18",35.34,0.005,0.01,664,35.305,{"date":261,"open":241,"high":262,"low":241,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-17",35.335,0.08,0.23,434,12,35.2991,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":270},"2026-09-16",35.31,35.255,-0.05,-0.14,708.5,15,{"date":277,"open":278,"high":259,"low":279,"close":259,"change":280,"percent_change":281,"volume":282,"transactions":275,"vwap":283},"2026-09-15",35.28,35.2701,-0.025,-0.07,1176,35.282,{"date":285,"open":197,"high":197,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-14",35.29,35.33,-0.03,-0.08,12754,58,35.3139,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":100,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-11",35.4,35.36,0.17,166,9,35.3969,{"date":302,"open":241,"high":241,"low":241,"close":241,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-10",-0.055,-0.16,70,8,35.3004,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":200,"percent_change":209,"volume":313,"transactions":314,"vwap":315},"2026-09-09",35.38,35.39,35.355,823,16,35.3852,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":306,"vwap":322},"2026-09-08",35.395,-0.035,-0.1,71,35.4258,{"date":324,"open":215,"high":215,"low":215,"close":215,"change":325,"percent_change":105,"volume":306,"transactions":326,"vwap":327},"2026-09-04",-0.005,7,35.4474,{"date":329,"open":215,"high":330,"low":215,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":192,"vwap":335},"2026-09-03",35.47,35.435,0.075,0.21,1983,35.4375,{"date":337,"open":296,"high":296,"low":296,"close":296,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-02",0.035,0.1,128,13,35.3311,{"date":344,"open":262,"high":262,"low":345,"close":345,"change":200,"percent_change":209,"volume":346,"transactions":347,"vwap":348},"2026-09-01",35.325,319,10,35.3304,{"date":350,"open":351,"high":351,"low":352,"close":351,"change":280,"percent_change":281,"volume":353,"transactions":314,"vwap":354},"2026-08-31",35.365,35.3201,3082,35.3508,{"date":356,"open":311,"high":311,"low":311,"close":311,"change":199,"percent_change":200,"volume":357,"transactions":314,"vwap":358},"2026-08-28",356,35.4058,{"date":360,"open":215,"high":215,"low":233,"close":233,"change":361,"percent_change":362,"volume":363,"transactions":266,"vwap":364},"2026-08-27",0.045,0.13,293,35.4294,{"date":366,"open":18,"high":18,"low":367,"close":296,"change":242,"percent_change":242,"volume":368,"transactions":251,"vwap":369},"2026-08-26",35.32,27483,35.3241,{"date":371,"open":296,"high":296,"low":296,"close":296,"change":319,"percent_change":320,"volume":372,"transactions":299,"vwap":373},"2026-08-25",715,35.3602,{"date":375,"open":376,"high":377,"low":376,"close":318,"change":338,"percent_change":339,"volume":378,"transactions":379,"vwap":380},"2026-08-24",35.345,35.3999,7199.1361,32,35.3741,{"date":382,"open":367,"high":226,"low":367,"close":296,"change":383,"percent_change":242,"volume":384,"transactions":385,"vwap":386},"2026-08-21",0.0002,5507.408,66,35.4032,{"date":388,"open":351,"high":351,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":347,"vwap":393},"2026-08-20",35.3598,-0.0302,-0.09,327,35.3653,{"date":395,"open":310,"high":311,"low":310,"close":311,"change":396,"percent_change":100,"volume":397,"transactions":266,"vwap":398},"2026-08-19",0.02,378,35.3859,{"date":400,"open":287,"high":196,"low":287,"close":196,"change":200,"percent_change":209,"volume":401,"transactions":266,"vwap":402},"2026-08-18",10651.582,35.3386,{"date":404,"open":405,"high":405,"low":310,"close":226,"change":199,"percent_change":200,"volume":406,"transactions":266,"vwap":407},"2026-08-17",35.415,619,35.4022,{"date":409,"open":331,"high":410,"low":311,"close":206,"change":257,"percent_change":182,"volume":411,"transactions":275,"vwap":412},"2026-08-14",35.46,1230,35.4327,{"date":414,"open":415,"high":13,"low":415,"close":405,"change":190,"percent_change":248,"volume":416,"transactions":275,"vwap":417},"2026-08-13",35.27,9491,35.4098,{"date":419,"open":296,"high":420,"low":255,"close":420,"change":190,"percent_change":248,"volume":421,"transactions":422,"vwap":423},"2026-08-12",35.375,4780,54,35.3547,{"date":425,"open":262,"high":262,"low":262,"close":262,"change":426,"percent_change":427,"volume":428,"transactions":314,"vwap":429},"2026-08-11",-0.02,-0.06,345.5,35.3406,{"date":431,"open":312,"high":311,"low":287,"close":312,"change":325,"percent_change":105,"volume":432,"transactions":176,"vwap":433},"2026-08-10",7549,35.3523,{"date":435,"open":270,"high":295,"low":270,"close":296,"change":338,"percent_change":339,"volume":436,"transactions":437,"vwap":438},"2026-08-07",2594,30,35.3462,{"date":440,"open":180,"high":296,"low":345,"close":345,"change":426,"percent_change":427,"volume":441,"transactions":442,"vwap":180},"2026-08-06",451,11,{"date":444,"open":376,"high":376,"low":376,"close":376,"change":445,"percent_change":190,"volume":446,"transactions":275,"vwap":447},"2026-08-05",0.015,889,35.3424,{"date":449,"open":450,"high":287,"low":451,"close":287,"change":248,"percent_change":249,"volume":452,"transactions":453,"vwap":454},"2026-08-04",35.23,35.22,1701,26,35.2564,{"date":456,"open":457,"high":458,"low":457,"close":451,"change":459,"percent_change":297,"volume":460,"transactions":314,"vwap":461},"2026-08-03",35.1718,35.26,0.0606,1100,35.2013,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":442,"vwap":469},"2026-07-31",35.13,35.1594,0.0694,0.2,290,35.1185,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":341,"vwap":477},"2026-07-30",35.12,35.09,0.076,0.22,347,35.1019,{"date":479,"open":480,"high":481,"low":482,"close":481,"change":483,"percent_change":484,"volume":485,"transactions":251,"vwap":486},"2026-07-29",35.01,35.014,34.99,-0.066,-0.19,4366,35.0121,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":182,"percent_change":491,"volume":492,"transactions":299,"vwap":493},"2026-07-28",35.085,35.08,0.09,776,35.0856,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":105,"percent_change":288,"volume":497,"transactions":347,"vwap":498},"2026-07-27",35.05,579,35.0492,{"date":500,"open":480,"high":501,"low":480,"close":502,"change":242,"percent_change":242,"volume":503,"transactions":275,"vwap":504},"2026-07-24",35.07,35.06,2514,35.0191,{"date":506,"open":507,"high":502,"low":508,"close":502,"change":427,"percent_change":509,"volume":510,"transactions":275,"vwap":511},"2026-07-23",35.035,35.02,-0.17,1012,35.0417,{"date":513,"open":514,"high":514,"low":473,"close":472,"change":257,"percent_change":182,"volume":515,"transactions":58,"vwap":516},"2026-07-22",35.15,2167,35.1093,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":396,"percent_change":100,"volume":522,"transactions":192,"vwap":523},"2026-07-21",35.14,35.16,35.11,1066,35.1544,{"date":525,"open":464,"high":514,"low":473,"close":473,"change":105,"percent_change":288,"volume":526,"transactions":58,"vwap":527},"2026-07-20",2357,35.1315,{"date":529,"open":519,"high":519,"low":530,"close":530,"change":272,"percent_change":273,"volume":531,"transactions":532,"vwap":533},"2026-07-17",35.1,2128,22,35.1333,{"date":535,"open":536,"high":536,"low":514,"close":514,"change":427,"percent_change":509,"volume":537,"transactions":538,"vwap":539},"2026-07-16",35.21,5818.95,21,35.1987,{"date":541,"open":542,"high":451,"low":514,"close":536,"change":182,"percent_change":491,"volume":543,"transactions":544,"vwap":545},"2026-07-15",35.18,22311,52,35.1801,{"date":547,"open":548,"high":549,"low":520,"close":542,"change":550,"percent_change":16,"volume":551,"transactions":532,"vwap":552},"2026-07-14",35.19,35.2,0.025,8993,35.1882,{"date":554,"open":530,"high":520,"low":530,"close":555,"change":445,"percent_change":190,"volume":556,"transactions":437,"vwap":557},"2026-07-13",35.155,5022,35.1105,{"date":559,"open":473,"high":560,"low":473,"close":519,"change":445,"percent_change":190,"volume":167,"transactions":9,"vwap":519},"2026-07-10",35.17,{"date":562,"open":464,"high":542,"low":563,"close":564,"change":445,"percent_change":190,"volume":565,"transactions":9,"vwap":564},"2026-07-09",35.099998,35.125,13300,{"date":567,"open":568,"high":472,"low":482,"close":521,"change":396,"percent_change":100,"volume":569,"transactions":9,"vwap":521},"2026-07-08",35.044998,13100,{"date":571,"open":519,"high":519,"low":572,"close":473,"change":573,"percent_change":281,"volume":574,"transactions":9,"vwap":473},"2026-07-07",35.061001,-0.026,7400,{"date":576,"open":577,"high":519,"low":577,"close":578,"change":579,"percent_change":16,"volume":580,"transactions":9,"vwap":578},"2026-07-06",35.049999,35.116,0.026,4200,{"date":582,"open":519,"high":519,"low":583,"close":473,"change":396,"percent_change":100,"volume":584,"transactions":9,"vwap":473},"2026-07-02",35.056,1400,{"date":586,"open":501,"high":587,"low":577,"close":501,"change":426,"percent_change":427,"volume":588,"transactions":9,"vwap":501},"2026-07-01",35.109,8600,{"date":590,"open":591,"high":521,"low":591,"close":473,"change":592,"percent_change":115,"volume":593,"transactions":9,"vwap":473},"2026-06-30",34.88,0.088,25200,{"date":595,"open":482,"high":596,"low":482,"close":597,"change":598,"percent_change":491,"volume":599,"transactions":9,"vwap":597},"2026-06-29",35.040001,35.0019989,0.032,13600,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":550,"percent_change":16,"volume":606,"transactions":9,"vwap":605},"2026-06-26",34.96,35.0099983,34.93,34.97,8300,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":199,"percent_change":200,"volume":611,"transactions":9,"vwap":610},"2026-06-25",35.021,34.945,9200,{"date":613,"open":560,"high":560,"low":614,"close":602,"change":242,"percent_change":242,"volume":615,"transactions":9,"vwap":602},"2026-06-24",34.951,19100,{"date":617,"open":610,"high":508,"low":604,"close":602,"change":209,"percent_change":618,"volume":619,"transactions":9,"vwap":602},"2026-06-23",-0.31,29100,{"date":621,"open":577,"high":563,"low":596,"close":501,"change":272,"percent_change":273,"volume":622,"transactions":9,"vwap":501},"2026-06-22",42400,{"date":624,"open":625,"high":472,"low":508,"close":472,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":472},"2026-06-18",35.080002,0.055,0.16,42900,{"date":630,"open":577,"high":472,"low":631,"close":632,"change":257,"percent_change":182,"volume":633,"transactions":9,"vwap":632},"2026-06-17",34.98,35.064999,9600,{"date":635,"open":577,"high":636,"low":577,"close":636,"change":396,"percent_change":100,"volume":637,"transactions":9,"vwap":636},"2026-06-16",35.055,800,{"date":639,"open":507,"high":507,"low":507,"close":507,"change":256,"percent_change":257,"volume":242,"transactions":9,"vwap":507},"2026-06-15",{"date":641,"open":577,"high":577,"low":482,"close":642,"change":325,"percent_change":105,"volume":643,"transactions":9,"vwap":642},"2026-06-12",35.029999,5400,{"date":645,"open":646,"high":646,"low":647,"close":507,"change":550,"percent_change":16,"volume":648,"transactions":9,"vwap":507},"2026-06-11",35.060001,35,2300,{"date":650,"open":642,"high":642,"low":603,"close":603,"change":257,"percent_change":182,"volume":637,"transactions":9,"vwap":603},"2026-06-10",{"date":652,"open":653,"high":653,"low":482,"close":647,"change":105,"percent_change":288,"volume":654,"transactions":9,"vwap":647},"2026-06-09",35.056999,2000,{"date":656,"open":657,"high":657,"low":631,"close":603,"change":242,"percent_change":242,"volume":658,"transactions":9,"vwap":603},"2026-06-08",35.014999,2800,{"date":660,"open":631,"high":603,"low":631,"close":603,"change":256,"percent_change":257,"volume":661,"transactions":9,"vwap":603},"2026-06-05",700,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":256,"percent_change":257,"volume":665,"transactions":9,"vwap":664},"2026-06-04",35.0050011,100,{"date":667,"open":668,"high":647,"low":668,"close":647,"change":325,"percent_change":105,"volume":167,"transactions":9,"vwap":647},"2026-06-03",34.87,{"date":670,"open":591,"high":664,"low":591,"close":664,"change":256,"percent_change":257,"volume":671,"transactions":9,"vwap":664},"2026-06-02",1300,{"date":673,"open":647,"high":596,"low":602,"close":647,"change":182,"percent_change":491,"volume":674,"transactions":9,"vwap":647},"2026-06-01",4300,{"date":676,"open":605,"high":605,"low":605,"close":605,"change":280,"percent_change":281,"volume":677,"transactions":9,"vwap":605},"2026-05-29",8900,{"date":679,"open":605,"high":680,"low":602,"close":680,"change":550,"percent_change":16,"volume":681,"transactions":9,"vwap":680},"2026-05-28",34.995,1600,{"date":683,"open":684,"high":605,"low":684,"close":605,"change":105,"percent_change":288,"volume":665,"transactions":9,"vwap":605},"2026-05-27",34.94,{"date":686,"open":604,"high":631,"low":604,"close":631,"change":396,"percent_change":100,"volume":687,"transactions":9,"vwap":631},"2026-05-26",2200,{"date":689,"open":604,"high":602,"low":604,"close":602,"change":445,"percent_change":190,"volume":681,"transactions":9,"vwap":602},"2026-05-22",{"date":691,"open":604,"high":610,"low":692,"close":610,"change":445,"percent_change":190,"volume":693,"transactions":9,"vwap":610},"2026-05-21",34.92,18700,{"date":695,"open":692,"high":604,"low":696,"close":604,"change":105,"percent_change":288,"volume":697,"transactions":9,"vwap":604},"2026-05-20",34.91,1800,{"date":699,"open":692,"high":684,"low":696,"close":684,"change":242,"percent_change":242,"volume":700,"transactions":9,"vwap":684},"2026-05-19",4800,{"date":702,"open":610,"high":610,"low":703,"close":684,"change":257,"percent_change":182,"volume":704,"transactions":9,"vwap":684},"2026-05-18",34.89,200,{"date":706,"open":707,"high":604,"low":703,"close":604,"change":257,"percent_change":182,"volume":681,"transactions":9,"vwap":604},"2026-05-15",34.9,{"date":709,"open":696,"high":692,"low":707,"close":692,"change":242,"percent_change":242,"volume":710,"transactions":9,"vwap":692},"2026-05-14",2100,{"date":712,"open":703,"high":692,"low":703,"close":692,"change":256,"percent_change":257,"volume":713,"transactions":9,"vwap":692},"2026-05-13",500,{"date":715,"open":591,"high":716,"low":591,"close":716,"change":256,"percent_change":257,"volume":704,"transactions":9,"vwap":716},"2026-05-12",34.915,{"date":718,"open":591,"high":696,"low":591,"close":696,"change":242,"percent_change":242,"volume":719,"transactions":9,"vwap":696},"2026-05-11",1200,{"date":721,"open":696,"high":602,"low":696,"close":696,"change":445,"percent_change":190,"volume":713,"transactions":9,"vwap":696},"2026-05-08",{"date":723,"open":724,"high":725,"low":724,"close":725,"change":256,"percent_change":257,"volume":726,"transactions":9,"vwap":725},"2026-05-07",34.77,34.895,300,{"date":728,"open":729,"high":703,"low":729,"close":703,"change":182,"percent_change":491,"volume":730,"transactions":9,"vwap":703},"2026-05-06",34.75,1500,{"date":732,"open":733,"high":668,"low":734,"close":735,"change":256,"percent_change":257,"volume":736,"transactions":9,"vwap":735},"2026-05-05",34.84,34.83,34.86,6200,{"date":738,"open":734,"high":739,"low":740,"close":739,"change":338,"percent_change":339,"volume":713,"transactions":9,"vwap":739},"2026-05-04",34.855,34.82,{"date":742,"open":733,"high":733,"low":743,"close":740,"change":105,"percent_change":288,"volume":693,"transactions":9,"vwap":740},"2026-05-01",34.81,{"date":745,"open":746,"high":734,"low":746,"close":734,"change":257,"percent_change":182,"volume":747,"transactions":9,"vwap":734},"2026-04-30",34.8,3900,{"date":749,"open":750,"high":740,"low":750,"close":740,"change":445,"percent_change":190,"volume":167,"transactions":9,"vwap":740},"2026-04-29",34.79,{"date":752,"open":724,"high":753,"low":724,"close":753,"change":105,"percent_change":288,"volume":754,"transactions":9,"vwap":753},"2026-04-28",34.805,5800,{"date":756,"open":750,"high":757,"low":758,"close":757,"change":257,"percent_change":182,"volume":759,"transactions":9,"vwap":757},"2026-04-27",34.815,34.78,3200,{"date":761,"open":762,"high":753,"low":762,"close":753,"change":190,"percent_change":763,"volume":764,"transactions":9,"vwap":753},"2026-04-24",34.76,0.12,4500,{"date":766,"open":729,"high":767,"low":729,"close":767,"change":426,"percent_change":427,"volume":167,"transactions":9,"vwap":767},"2026-04-23",34.765,{"date":769,"open":770,"high":734,"low":771,"close":772,"change":626,"percent_change":627,"volume":773,"transactions":9,"vwap":772},"2026-04-22",34.74,34.73,34.785,10900,{"date":775,"open":770,"high":770,"low":776,"close":771,"change":105,"percent_change":288,"volume":777,"transactions":9,"vwap":771},"2026-04-21",34.72,30700,{"date":779,"open":770,"high":724,"low":771,"close":770,"change":256,"percent_change":257,"volume":780,"transactions":9,"vwap":770},"2026-04-20",12000,{"date":782,"open":770,"high":770,"low":771,"close":783,"change":199,"percent_change":200,"volume":784,"transactions":9,"vwap":783},"2026-04-17",34.735,16800,{"date":786,"open":787,"high":729,"low":788,"close":729,"change":626,"percent_change":627,"volume":789,"transactions":9,"vwap":729},"2026-04-16",34.7,34.695,12300,{"date":791,"open":787,"high":787,"low":792,"close":788,"change":199,"percent_change":200,"volume":793,"transactions":9,"vwap":788},"2026-04-15",34.682,3400,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":361,"percent_change":362,"volume":798,"transactions":9,"vwap":797},"2026-04-14",34.6,34.71,600,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":550,"percent_change":16,"volume":665,"transactions":9,"vwap":801},"2026-04-13",34.665,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":190,"percent_change":763,"volume":719,"transactions":9,"vwap":805},"2026-04-10",34.59,34.64,{"date":807,"open":796,"high":796,"low":808,"close":796,"change":550,"percent_change":16,"volume":460,"transactions":9,"vwap":796},"2026-04-09",34.58,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":813,"percent_change":814,"volume":726,"transactions":9,"vwap":812},"2026-04-08",34.54,34.575,0.154,0.45,{"date":816,"open":817,"high":818,"low":819,"close":818,"change":257,"percent_change":182,"volume":820,"transactions":9,"vwap":818},"2026-04-07",34.36,34.421,34.331,39300,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":362,"volume":827,"transactions":9,"vwap":825},"2026-04-06",34.26,34.45,34.411,0.046,11200,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":234,"percent_change":235,"volume":798,"transactions":9,"vwap":832},"2026-04-02",34.19,34.39,34.365,{"date":834,"open":835,"high":836,"low":837,"close":836,"change":248,"percent_change":135,"volume":838,"transactions":9,"vwap":836},"2026-04-01",34.38,34.41,34.34,7100,{"date":840,"open":841,"high":842,"low":841,"close":842,"change":467,"percent_change":843,"volume":637,"transactions":9,"vwap":842},"2026-03-31",34.175,34.3,0.59,{"date":845,"open":846,"high":847,"low":848,"close":848,"change":849,"percent_change":289,"volume":637,"transactions":9,"vwap":848},"2026-03-30",34.12,34.15,34.099998,-0.029,{"date":851,"open":852,"high":830,"low":853,"close":853,"change":854,"percent_change":855,"volume":661,"transactions":9,"vwap":853},"2026-03-27",34.16,34.129,-0.116,-0.34,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":654,"transactions":9,"vwap":859},"2026-03-26",34.28,34.245,-0.101,-0.29,{"date":863,"open":837,"high":817,"low":837,"close":864,"change":865,"percent_change":491,"volume":167,"transactions":9,"vwap":864},"2026-03-25",34.346,0.031,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":281,"volume":167,"transactions":9,"vwap":871},"2026-03-24",34.32,34.325,34.31,34.315,-0.023,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":877,"percent_change":878,"volume":798,"transactions":9,"vwap":876},"2026-03-23",34.33,34.338,0.102,0.3,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":861,"volume":730,"transactions":9,"vwap":882},"2026-03-20",34.29,34.236,-0.099,{"date":885,"open":858,"high":886,"low":858,"close":886,"change":325,"percent_change":105,"volume":167,"transactions":9,"vwap":886},"2026-03-19",34.335,{"date":888,"open":842,"high":889,"low":842,"close":837,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":837},"2026-03-18",34.42,-0.085,-0.25,3600,{"date":894,"open":895,"high":895,"low":831,"close":896,"change":182,"percent_change":491,"volume":798,"transactions":9,"vwap":896},"2026-03-17",34.435,34.425,{"date":898,"open":817,"high":836,"low":817,"close":899,"change":900,"percent_change":115,"volume":460,"transactions":9,"vwap":899},"2026-03-16",34.395,0.085,{"date":902,"open":903,"high":903,"low":870,"close":870,"change":200,"percent_change":904,"volume":713,"transactions":9,"vwap":870},"2026-03-13",34.37,-0.12,{"date":906,"open":875,"high":907,"low":875,"close":907,"change":427,"percent_change":509,"volume":713,"transactions":9,"vwap":907},"2026-03-12",34.35,{"date":909,"open":896,"high":896,"low":835,"close":836,"change":910,"percent_change":105,"volume":754,"transactions":9,"vwap":836},"2026-03-11",-0.002,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":182,"volume":916,"transactions":9,"vwap":914},"2026-03-10",34.4,34.412,0.011,400,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":865,"percent_change":491,"volume":704,"transactions":9,"vwap":920},"2026-03-09",34.333,34.401,{"date":922,"open":903,"high":903,"low":903,"close":903,"change":272,"percent_change":923,"volume":665,"transactions":9,"vwap":903},"2026-03-06",-0.15,{"date":925,"open":926,"high":926,"low":831,"close":889,"change":105,"percent_change":288,"volume":687,"transactions":9,"vwap":889},"2026-03-05",34.46,{"date":928,"open":929,"high":895,"low":929,"close":930,"change":190,"percent_change":763,"volume":916,"transactions":9,"vwap":930},"2026-03-04",34.428,34.43,{"date":932,"open":933,"high":899,"low":933,"close":831,"change":934,"percent_change":935,"volume":798,"transactions":9,"vwap":831},"2026-03-03",34.25,-0.072,-0.21,{"date":937,"open":836,"high":938,"low":836,"close":938,"change":939,"percent_change":396,"volume":798,"transactions":9,"vwap":938},"2026-03-02",34.462,0.007,{"date":941,"open":930,"high":942,"low":930,"close":942,"change":426,"percent_change":427,"volume":704,"transactions":9,"vwap":942},"2026-02-27",34.455,{"date":944,"open":926,"high":945,"low":926,"close":945,"change":946,"percent_change":105,"volume":947,"transactions":9,"vwap":945},"2026-02-26",34.475,-0.004,1700,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":339,"volume":637,"transactions":9,"vwap":953},"2026-02-25",34.47,34.48,34.44,34.479,0.036,{"date":956,"open":913,"high":957,"low":913,"close":957,"change":958,"percent_change":219,"volume":959,"transactions":9,"vwap":957},"2026-02-24",34.443,0.05,40000,{"date":961,"open":831,"high":962,"low":835,"close":962,"change":963,"percent_change":235,"volume":798,"transactions":9,"vwap":962},"2026-02-23",34.393,-0.046,{"date":965,"open":831,"high":966,"low":831,"close":966,"change":967,"percent_change":763,"volume":764,"transactions":9,"vwap":966},"2026-02-20",34.439,0.041,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":972,"percent_change":272,"volume":973,"transactions":9,"vwap":971},"2026-02-19",34.449,34.398,-0.016,900,{"date":975,"open":976,"high":976,"low":835,"close":977,"change":972,"percent_change":272,"volume":978,"transactions":9,"vwap":977},"2026-02-18",34.459,34.414,2700,{"date":980,"open":875,"high":930,"low":875,"close":930,"change":981,"percent_change":982,"volume":637,"transactions":9,"vwap":930},"2026-02-17",0.048,0.14,{"date":984,"open":881,"high":824,"low":881,"close":985,"change":986,"percent_change":16,"volume":987,"transactions":9,"vwap":985},"2026-02-13",34.382,0.024,3000,{"date":989,"open":836,"high":930,"low":907,"close":990,"change":991,"percent_change":509,"volume":648,"transactions":9,"vwap":990},"2026-02-12",34.358,-0.057,{"date":993,"open":836,"high":930,"low":994,"close":995,"change":242,"percent_change":242,"volume":947,"transactions":9,"vwap":995},"2026-02-11",34.408,34.415,{"date":997,"open":870,"high":930,"low":870,"close":995,"change":998,"percent_change":105,"volume":999,"transactions":9,"vwap":995},"2026-02-10",-0.003,4600,{"date":1001,"open":831,"high":889,"low":831,"close":1002,"change":986,"percent_change":16,"volume":759,"transactions":9,"vwap":1002},"2026-02-09",34.418,{"date":1004,"open":837,"high":1005,"low":837,"close":1005,"change":1006,"percent_change":1007,"volume":460,"transactions":9,"vwap":1005},"2026-02-06",34.394,0.114,0.33,{"date":1009,"open":870,"high":871,"low":858,"close":858,"change":200,"percent_change":904,"volume":1010,"transactions":9,"vwap":858},"2026-02-05",5200,{"date":1012,"open":875,"high":837,"low":868,"close":868,"change":319,"percent_change":320,"volume":764,"transactions":9,"vwap":868},"2026-02-04",{"date":1014,"open":903,"high":903,"low":1015,"close":1016,"change":280,"percent_change":281,"volume":1017,"transactions":9,"vwap":1016},"2026-02-03",34.321,34.355,7200,{"date":1019,"open":903,"high":831,"low":832,"close":835,"change":915,"percent_change":182,"volume":565,"transactions":9,"vwap":835},"2026-02-02",{"date":1021,"open":1022,"high":1023,"low":837,"close":1023,"change":1024,"percent_change":182,"volume":584,"transactions":9,"vwap":1023},"2026-01-30",34.361,34.369,0.009,{"date":1026,"open":817,"high":817,"low":837,"close":817,"change":280,"percent_change":281,"volume":1027,"transactions":9,"vwap":817},"2026-01-29",11000,{"date":1029,"open":903,"high":831,"low":817,"close":1030,"change":325,"percent_change":105,"volume":584,"transactions":9,"vwap":1030},"2026-01-28",34.385,{"date":1032,"open":831,"high":831,"low":907,"close":831,"change":257,"percent_change":182,"volume":719,"transactions":9,"vwap":831},"2026-01-27",{"date":1034,"open":875,"high":835,"low":875,"close":835,"change":396,"percent_change":100,"volume":167,"transactions":9,"vwap":835},"2026-01-26",{"date":1036,"open":907,"high":817,"low":837,"close":817,"change":257,"percent_change":182,"volume":1037,"transactions":9,"vwap":817},"2026-01-23",1900,{"date":1039,"open":875,"high":907,"low":875,"close":907,"change":1040,"percent_change":248,"volume":167,"transactions":9,"vwap":907},"2026-01-22",0.038,{"date":1042,"open":881,"high":875,"low":881,"close":1043,"change":1044,"percent_change":763,"volume":654,"transactions":9,"vwap":1043},"2026-01-21",34.312,0.042,{"date":1046,"open":1047,"high":1047,"low":933,"close":1048,"change":1049,"percent_change":509,"volume":973,"transactions":9,"vwap":1048},"2026-01-20",34.291,34.27,-0.059,{"date":1051,"open":871,"high":875,"low":870,"close":1052,"change":1053,"percent_change":100,"volume":167,"transactions":9,"vwap":1052},"2026-01-16",34.329,0.019,{"date":1055,"open":1056,"high":837,"low":1056,"close":870,"change":1057,"percent_change":396,"volume":1058,"transactions":9,"vwap":870},"2026-01-15",34.24,0.008,5100,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":200,"volume":704,"transactions":9,"vwap":1061},"2026-01-14",34.302,-0.013,{"date":1064,"open":870,"high":869,"low":870,"close":871,"change":1065,"percent_change":281,"volume":916,"transactions":9,"vwap":871},"2026-01-13",-0.024,{"date":1067,"open":870,"high":1068,"low":870,"close":1068,"change":1069,"percent_change":263,"volume":1070,"transactions":9,"vwap":1068},"2026-01-12",34.339,0.029,2500,{"date":1072,"open":1073,"high":1073,"low":870,"close":870,"change":1074,"percent_change":958,"volume":167,"transactions":9,"vwap":870},"2026-01-09",34.359,0.018,{"date":1076,"open":881,"high":1077,"low":881,"close":1077,"change":1078,"percent_change":100,"volume":704,"transactions":9,"vwap":1077},"2026-01-08",34.292,0.022,{"date":1080,"open":881,"high":1081,"low":1048,"close":1048,"change":1082,"percent_change":391,"volume":1083,"transactions":9,"vwap":1048},"2026-01-07",34.305,-0.032,4400,{"date":1085,"open":858,"high":870,"low":823,"close":1061,"change":1044,"percent_change":763,"volume":1086,"transactions":9,"vwap":1061},"2026-01-06",3700,{"date":1088,"open":823,"high":1089,"low":823,"close":823,"change":257,"percent_change":182,"volume":1090,"transactions":9,"vwap":823},"2026-01-05",34.285,6600,{"date":1092,"open":1093,"high":933,"low":1093,"close":933,"change":1057,"percent_change":396,"volume":1094,"transactions":9,"vwap":933},"2026-01-02",34.23,15500,{"date":1096,"open":1056,"high":1097,"low":1093,"close":1098,"change":199,"percent_change":200,"volume":1070,"transactions":9,"vwap":1098},"2025-12-31",34.255,34.242,{"date":1100,"open":1048,"high":1048,"low":1101,"close":1102,"change":256,"percent_change":257,"volume":661,"transactions":9,"vwap":1102},"2025-12-30",34.254,34.257,{"date":1104,"open":1093,"high":1048,"low":1093,"close":1105,"change":910,"percent_change":105,"volume":892,"transactions":9,"vwap":1105},"2025-12-29",34.252,{"date":1107,"open":1108,"high":1101,"low":1108,"close":1101,"change":1024,"percent_change":182,"volume":916,"transactions":9,"vwap":1101},"2025-12-26",34.251,{"date":1110,"open":933,"high":933,"low":1111,"close":859,"change":445,"percent_change":190,"volume":460,"transactions":9,"vwap":859},"2025-12-24",34.22,{"date":1113,"open":1114,"high":933,"low":1114,"close":1093,"change":1115,"percent_change":16,"volume":687,"transactions":9,"vwap":1093},"2025-12-23",34.18,0.023,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":263,"volume":704,"transactions":9,"vwap":1119},"2025-12-22",34.211,34.207,0.028,{"date":1122,"open":841,"high":1123,"low":1124,"close":1123,"change":1125,"percent_change":297,"volume":987,"transactions":9,"vwap":1123},"2025-12-19",34.179,34.14,0.059,{"date":1127,"open":848,"high":1124,"low":848,"close":846,"change":190,"percent_change":763,"volume":1037,"transactions":9,"vwap":846},"2025-12-18",{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":280,"percent_change":281,"volume":713,"transactions":9,"vwap":1131},"2025-12-17",34.084999,34.080002,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":105,"percent_change":288,"volume":704,"transactions":9,"vwap":1135},"2025-12-16",34.07,34.105,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":338,"percent_change":339,"volume":460,"transactions":9,"vwap":1139},"2025-12-15",34.139,34.115,{"date":1141,"open":846,"high":846,"low":1131,"close":1131,"change":1142,"percent_change":273,"volume":1143,"transactions":9,"vwap":1131},"2025-12-12",-0.048,6000,{"date":1145,"open":1131,"high":1146,"low":1131,"close":1146,"change":865,"percent_change":491,"volume":1147,"transactions":9,"vwap":1146},"2025-12-11",34.128,4100,{"date":1149,"open":1131,"high":1150,"low":1131,"close":1150,"change":939,"percent_change":396,"volume":687,"transactions":9,"vwap":1150},"2025-12-10",34.097,{"date":1152,"open":848,"high":848,"low":1153,"close":1153,"change":257,"percent_change":182,"volume":798,"transactions":9,"vwap":1153},"2025-12-09",34.09,{"date":1155,"open":1131,"high":1131,"low":1134,"close":1131,"change":199,"percent_change":200,"volume":713,"transactions":9,"vwap":1131},"2025-12-08",{"date":1157,"open":1131,"high":1158,"low":1131,"close":1159,"change":396,"percent_change":100,"volume":713,"transactions":9,"vwap":1159},"2025-12-05",34.103,34.095001,{"date":1161,"open":1131,"high":1131,"low":1162,"close":1163,"change":257,"percent_change":182,"volume":798,"transactions":9,"vwap":1163},"2025-12-04",34.049999,34.075001,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1167,"change":550,"percent_change":16,"volume":704,"transactions":9,"vwap":1167},"2025-12-03",34.040001,34.064999,{"date":1169,"open":1170,"high":1166,"low":1170,"close":1166,"change":1171,"percent_change":190,"volume":1172,"transactions":9,"vwap":1166},"2025-12-02",34.02,0.013,2400,{"date":1174,"open":1175,"high":1175,"low":1170,"close":1176,"change":1082,"percent_change":391,"volume":1177,"transactions":9,"vwap":1176},"2025-12-01",34.048,34.027,7800,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":361,"percent_change":362,"volume":665,"transactions":9,"vwap":1181},"2025-11-28",34.0099983,34.058998,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1185,"change":1187,"percent_change":339,"volume":674,"transactions":9,"vwap":1185},"2025-11-26",33.99,34.014,33.98,0.034,{"date":1189,"open":1190,"high":1186,"low":1191,"close":1186,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1186},"2025-11-25",33.953,33.95,0.065,0.19,11800,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":627,"volume":704,"transactions":9,"vwap":1198},"2025-11-24",33.87,33.915,0.054,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":219,"volume":1205,"transactions":9,"vwap":1203},"2025-11-21",33.8,33.861,0.051,6100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":234,"percent_change":235,"volume":1086,"transactions":9,"vwap":1211},"2025-11-20",33.83,33.92,33.78,33.81,{"date":1213,"open":1214,"high":1214,"low":1208,"close":1215,"change":1171,"percent_change":190,"volume":687,"transactions":9,"vwap":1215},"2025-11-19",33.885,33.855,{"date":1217,"open":1211,"high":1197,"low":1211,"close":1218,"change":1219,"percent_change":904,"volume":838,"transactions":9,"vwap":1218},"2025-11-18",33.842,-0.039,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":304,"volume":1037,"transactions":9,"vwap":1224},"2025-11-17",33.82,33.9,33.881,-0.054,{"date":1227,"open":19,"high":1228,"low":19,"close":1228,"change":445,"percent_change":190,"volume":978,"transactions":9,"vwap":1228},"2025-11-14",33.935,{"date":1230,"open":1209,"high":1231,"low":1232,"close":1209,"change":1233,"percent_change":1234,"volume":730,"transactions":9,"vwap":1209},"2025-11-13",33.96,33.89,-0.067,-0.2,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":910,"percent_change":105,"volume":713,"transactions":9,"vwap":1239},"2025-11-12",33.94,34.025002,33.987,{"date":1241,"open":1242,"high":1242,"low":1237,"close":1243,"change":1244,"percent_change":958,"volume":1245,"transactions":9,"vwap":1243},"2025-11-11",33.998,33.989,0.017,4700,{"date":1247,"open":1237,"high":1248,"low":1249,"close":1248,"change":1044,"percent_change":763,"volume":1250,"transactions":9,"vwap":1248},"2025-11-10",33.972,33.93,4900,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1249,"change":1244,"percent_change":958,"volume":719,"transactions":9,"vwap":1249},"2025-11-07",33.85,33.97,{"date":1256,"open":1232,"high":1186,"low":1257,"close":1258,"change":1171,"percent_change":190,"volume":167,"transactions":9,"vwap":1258},"2025-11-06",33.88,33.913,{"date":1260,"open":1261,"high":1261,"low":1223,"close":1223,"change":288,"percent_change":391,"volume":730,"transactions":9,"vwap":1223},"2025-11-05",33.945,{"date":1263,"open":1232,"high":1249,"low":1232,"close":1249,"change":319,"percent_change":320,"volume":1264,"transactions":9,"vwap":1249},"2025-11-04",10500,{"date":1266,"open":1237,"high":1267,"low":1209,"close":1268,"change":396,"percent_change":100,"volume":1269,"transactions":9,"vwap":1268},"2025-11-03",34.0089989,33.965,10600,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1261,"change":256,"percent_change":257,"volume":1274,"transactions":9,"vwap":1261},"2025-10-31",34,33.91,3500,{"date":1276,"open":1209,"high":1277,"low":1223,"close":1237,"change":1278,"percent_change":391,"volume":1279,"transactions":9,"vwap":1237},"2025-10-30",33.955,-0.031,2600,{"date":1281,"open":1191,"high":1282,"low":1209,"close":1282,"change":1283,"percent_change":200,"volume":580,"transactions":9,"vwap":1282},"2025-10-29",33.971,-0.014,{"date":1285,"open":1162,"high":1162,"low":1231,"close":1286,"change":325,"percent_change":105,"volume":674,"transactions":9,"vwap":1286},"2025-10-28",33.985,{"date":1288,"open":1191,"high":1289,"low":1191,"close":1184,"change":550,"percent_change":16,"volume":1058,"transactions":9,"vwap":1184},"2025-10-27",33.999,{"date":1291,"open":1249,"high":1268,"low":1249,"close":1268,"change":626,"percent_change":627,"volume":713,"transactions":9,"vwap":1268},"2025-10-24",{"date":1293,"open":1257,"high":1198,"low":1257,"close":1273,"change":550,"percent_change":16,"volume":892,"transactions":9,"vwap":1273},"2025-10-23",{"date":1295,"open":1223,"high":1296,"low":1257,"close":1214,"change":1297,"percent_change":509,"volume":1298,"transactions":9,"vwap":1214},"2025-10-22",33.936,-0.058,10800,{"date":1300,"open":1228,"high":1301,"low":1273,"close":1301,"change":1302,"percent_change":257,"volume":719,"transactions":9,"vwap":1301},"2025-10-21",33.943,0.003,{"date":1304,"open":1223,"high":1237,"low":1223,"close":1237,"change":958,"percent_change":219,"volume":1305,"transactions":9,"vwap":1237},"2025-10-20",10000,{"date":1307,"open":1308,"high":1232,"low":1208,"close":1232,"change":338,"percent_change":339,"volume":713,"transactions":9,"vwap":1232},"2025-10-17",33.86,{"date":1310,"open":1257,"high":1257,"low":1208,"close":1215,"change":1311,"percent_change":272,"volume":1086,"transactions":9,"vwap":1215},"2025-10-16",-0.018,{"date":1313,"open":1253,"high":1314,"low":1208,"close":1314,"change":1315,"percent_change":100,"volume":916,"transactions":9,"vwap":1314},"2025-10-15",33.873,0.021,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1319,"change":1320,"percent_change":426,"volume":665,"transactions":9,"vwap":1319},"2025-10-14",33.79,33.852,-0.008,{"date":1322,"open":1308,"high":1308,"low":1308,"close":1308,"change":1323,"percent_change":467,"volume":665,"transactions":9,"vwap":1308},"2025-10-13",0.069,{"date":1325,"open":1253,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":891,"volume":1329,"transactions":9,"vwap":1327},"2025-10-10",33.865,33.791,-0.084,15400,{"date":1331,"open":1253,"high":1232,"low":1253,"close":1332,"change":105,"percent_change":288,"volume":1037,"transactions":9,"vwap":1332},"2025-10-09",33.875,{"date":1334,"open":1308,"high":1214,"low":1308,"close":1214,"change":1335,"percent_change":982,"volume":1336,"transactions":9,"vwap":1214},"2025-10-08",0.047,10200,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":272,"volume":665,"transactions":9,"vwap":1339},"2025-10-07",33.838,-0.017,{"date":1342,"open":1343,"high":1215,"low":1343,"close":1215,"change":257,"percent_change":182,"volume":671,"transactions":9,"vwap":1215},"2025-10-06",33.849,{"date":1345,"open":1197,"high":1197,"low":1346,"close":1346,"change":256,"percent_change":257,"volume":1347,"transactions":9,"vwap":1346},"2025-10-03",33.845,46800,{"date":1349,"open":1308,"high":1308,"low":1350,"close":1350,"change":325,"percent_change":105,"volume":167,"transactions":9,"vwap":1350},"2025-10-02",33.84,{"date":1352,"open":1211,"high":1346,"low":1211,"close":1346,"change":550,"percent_change":16,"volume":1274,"transactions":9,"vwap":1346},"2025-10-01",{"date":1354,"open":1355,"high":1355,"low":1211,"close":1222,"change":445,"percent_change":190,"volume":838,"transactions":9,"vwap":1222},"2025-09-30",33.825,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1359,"change":550,"percent_change":16,"volume":1360,"transactions":9,"vwap":1359},"2025-09-29",33.815,33.805,13500,{"date":1362,"open":1318,"high":1363,"low":1210,"close":1210,"change":396,"percent_change":100,"volume":730,"transactions":9,"vwap":1210},"2025-09-26",33.795,{"date":1365,"open":1366,"high":19,"low":1367,"close":1366,"change":105,"percent_change":288,"volume":697,"transactions":9,"vwap":1366},"2025-09-25",33.76,33.75,{"date":1369,"open":1318,"high":1318,"low":19,"close":19,"change":199,"percent_change":200,"volume":697,"transactions":9,"vwap":19},"2025-09-24",{"date":1371,"open":1222,"high":1222,"low":1210,"close":1372,"change":1373,"percent_change":427,"volume":648,"transactions":9,"vwap":1372},"2025-09-23",33.785,-0.021,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":256,"percent_change":257,"volume":661,"transactions":9,"vwap":1376},"2025-09-22",33.806,{"date":1378,"open":1379,"high":1222,"low":1210,"close":1380,"change":1315,"percent_change":100,"volume":654,"transactions":9,"vwap":1380},"2025-09-19",33.792,33.801,{"date":1382,"open":1383,"high":1363,"low":1210,"close":1210,"change":1024,"percent_change":182,"volume":793,"transactions":9,"vwap":1210},"2025-09-18",33.794,{"date":1385,"open":1366,"high":1386,"low":1366,"close":1386,"change":910,"percent_change":105,"volume":1147,"transactions":9,"vwap":1386},"2025-09-17",33.771,{"date":1388,"open":1366,"high":1389,"low":1366,"close":1389,"change":1390,"percent_change":200,"volume":654,"transactions":9,"vwap":1389},"2025-09-16",33.773,-0.012,{"date":1392,"open":19,"high":1372,"low":1393,"close":1372,"change":256,"percent_change":257,"volume":648,"transactions":9,"vwap":1372},"2025-09-15",33.765,{"date":1395,"open":19,"high":1318,"low":1366,"close":1210,"change":445,"percent_change":190,"volume":1396,"transactions":9,"vwap":1210},"2025-09-12",54300,{"date":1398,"open":1399,"high":1393,"low":1400,"close":1393,"change":626,"percent_change":627,"volume":1083,"transactions":9,"vwap":1393},"2025-09-11",33.73,33.71,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1400,"change":1405,"percent_change":-6,"volume":671,"transactions":9,"vwap":1400},"2025-09-10",33.7,33.72,-0.001,{"date":1407,"open":1403,"high":1408,"low":1409,"close":1408,"change":1115,"percent_change":16,"volume":1037,"transactions":9,"vwap":1408},"2025-09-09",33.711,33.67,{"date":1411,"open":1412,"high":1403,"low":1413,"close":1414,"change":986,"percent_change":16,"volume":1415,"transactions":9,"vwap":1414},"2025-09-08",33.68,33.66,33.688,38000,{"date":1417,"open":1413,"high":1418,"low":1419,"close":1418,"change":1074,"percent_change":958,"volume":460,"transactions":9,"vwap":1418},"2025-09-05",33.664,33.651,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":826,"percent_change":982,"volume":242,"transactions":9,"vwap":1422},"2025-09-04",33.646,{"date":1424,"open":1413,"high":1425,"low":1426,"close":1427,"change":182,"percent_change":491,"volume":681,"transactions":9,"vwap":1427},"2025-09-03",33.677,33.57,33.6,{"date":1429,"open":1430,"high":1426,"low":1430,"close":1426,"change":319,"percent_change":320,"volume":798,"transactions":9,"vwap":1426},"2025-09-02",33.54,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1340,"percent_change":272,"volume":1437,"transactions":9,"vwap":1436},"2025-08-29",33.607,33.62,33.58,33.605,47700,{"date":1439,"open":1434,"high":1440,"low":1427,"close":1441,"change":1442,"percent_change":257,"volume":1443,"transactions":9,"vwap":1441},"2025-08-28",33.63,33.622,0.004,7500,{"date":1445,"open":1435,"high":1446,"low":1435,"close":1446,"change":1120,"percent_change":263,"volume":713,"transactions":9,"vwap":1446},"2025-08-27",33.618,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":396,"percent_change":100,"volume":697,"transactions":9,"vwap":1450},"2025-08-26",33.55,33.59,{"date":1452,"open":1426,"high":1427,"low":1453,"close":1426,"change":105,"percent_change":288,"volume":710,"transactions":9,"vwap":1426},"2025-08-25",33.566,{"date":1455,"open":1450,"high":1450,"low":1435,"close":1435,"change":1456,"percent_change":1457,"volume":798,"transactions":9,"vwap":1435},"2025-08-22",0.091,0.27,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1278,"percent_change":391,"volume":1070,"transactions":9,"vwap":1462},"2025-08-21",33.51,33.479,33.489,{"date":1464,"open":1465,"high":1466,"low":1460,"close":1466,"change":1442,"percent_change":257,"volume":713,"transactions":9,"vwap":1466},"2025-08-20",33.515,33.52,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":280,"percent_change":281,"volume":665,"transactions":9,"vwap":1469},"2025-08-19",33.516,{"date":1471,"open":1472,"high":1449,"low":1473,"close":1474,"change":1475,"percent_change":427,"volume":747,"transactions":9,"vwap":1474},"2025-08-18",33.534,33.53,33.541,-0.019,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":199,"percent_change":200,"volume":665,"transactions":9,"vwap":1478},"2025-08-15",33.56,{"date":1480,"open":1430,"high":1481,"low":1430,"close":1481,"change":325,"percent_change":105,"volume":713,"transactions":9,"vwap":1481},"2025-08-14",33.575,{"date":1483,"open":1484,"high":1435,"low":1449,"close":1435,"change":954,"percent_change":248,"volume":674,"transactions":9,"vwap":1435},"2025-08-13",33.565,{"date":1486,"open":1473,"high":1487,"low":1460,"close":1487,"change":1488,"percent_change":297,"volume":1489,"transactions":9,"vwap":1487},"2025-08-12",33.544,0.057,3800,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1494,"change":1390,"percent_change":200,"volume":978,"transactions":9,"vwap":1494},"2025-08-11",33.49,33.5,33.487,{"date":1496,"open":1497,"high":1466,"low":1497,"close":1498,"change":1125,"percent_change":1499,"volume":460,"transactions":9,"vwap":1498},"2025-08-08",33.48,33.499,0.18,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":1475,"percent_change":427,"volume":1504,"transactions":9,"vwap":1503},"2025-08-07",33.45,33.44,3100,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1044,"percent_change":362,"volume":697,"transactions":9,"vwap":1510},"2025-08-06",33.42,33.465,33.41,33.459,{"date":1512,"open":1503,"high":1503,"low":1509,"close":1513,"change":872,"percent_change":281,"volume":1504,"transactions":9,"vwap":1513},"2025-08-05",33.417,{"date":1515,"open":1503,"high":1502,"low":1516,"close":1503,"change":16,"percent_change":333,"volume":1274,"transactions":9,"vwap":1503},"2025-08-04",33.43,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1519,"change":242,"percent_change":242,"volume":713,"transactions":9,"vwap":1519},"2025-08-01",33.37,33.349,{"date":1522,"open":1507,"high":1502,"low":1519,"close":1519,"change":280,"percent_change":281,"volume":1305,"transactions":9,"vwap":1519},"2025-07-31",{"date":1524,"open":1507,"high":1516,"low":1525,"close":1525,"change":1526,"percent_change":289,"volume":661,"transactions":9,"vwap":1525},"2025-07-30",33.395,-0.028,{"date":1528,"open":1507,"high":1492,"low":1509,"close":1529,"change":573,"percent_change":289,"volume":643,"transactions":9,"vwap":1529},"2025-07-29",33.423,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1069,"percent_change":491,"volume":1264,"transactions":9,"vwap":1534},"2025-07-28",33.4,33.456,33.449,{"date":1536,"open":1532,"high":1516,"low":1532,"close":1507,"change":445,"percent_change":190,"volume":674,"transactions":9,"vwap":1507},"2025-07-25",{"date":1538,"open":1539,"high":1540,"low":1539,"close":1540,"change":338,"percent_change":339,"volume":460,"transactions":9,"vwap":1540},"2025-07-24",33.38,33.405,{"date":1542,"open":1543,"high":1507,"low":1544,"close":1519,"change":910,"percent_change":105,"volume":1177,"transactions":9,"vwap":1519},"2025-07-23",33.351,33.34,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":1549,"percent_change":190,"volume":719,"transactions":9,"vwap":1548},"2025-07-22",33.26,33.372,0.012,{"date":1551,"open":1544,"high":1539,"low":1544,"close":1552,"change":257,"percent_change":182,"volume":1086,"transactions":9,"vwap":1552},"2025-07-21",33.36,{"date":1554,"open":1555,"high":1552,"low":1556,"close":1557,"change":190,"percent_change":763,"volume":565,"transactions":9,"vwap":1557},"2025-07-18",33.32,33.31,33.35,{"date":1559,"open":1560,"high":1539,"low":1560,"close":1556,"change":910,"percent_change":105,"volume":1561,"transactions":9,"vwap":1556},"2025-07-17",33.3,11300,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1315,"percent_change":100,"volume":1279,"transactions":9,"vwap":1566},"2025-07-16",33.24,33.33,33.312,{"date":1568,"open":1547,"high":1569,"low":1570,"close":1571,"change":426,"percent_change":427,"volume":1572,"transactions":9,"vwap":1571},"2025-07-15",33.296,33.25,33.291,2900,{"date":1574,"open":1544,"high":1544,"low":1575,"close":1576,"change":445,"percent_change":958,"volume":1177,"transactions":9,"vwap":1576},"2025-07-14",33.27,33.311,{"date":1578,"open":1575,"high":1569,"low":1547,"close":1569,"change":1065,"percent_change":281,"volume":1147,"transactions":9,"vwap":1569},"2025-07-11",{"date":1580,"open":1544,"high":1552,"low":1555,"close":1555,"change":1053,"percent_change":100,"volume":1581,"transactions":9,"vwap":1555},"2025-07-10",6800,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":954,"percent_change":248,"volume":999,"transactions":9,"vwap":1586},"2025-07-09",33.39,33.29,33.301,{"date":1588,"open":1575,"high":1589,"low":1547,"close":1590,"change":426,"percent_change":427,"volume":671,"transactions":9,"vwap":1590},"2025-07-08",33.284,33.265,{"date":1592,"open":1552,"high":1552,"low":1593,"close":1593,"change":1062,"percent_change":200,"volume":1070,"transactions":9,"vwap":1593},"2025-07-07",33.285,{"date":1595,"open":1564,"high":1552,"low":1564,"close":1596,"change":1549,"percent_change":190,"volume":1504,"transactions":9,"vwap":1596},"2025-07-03",33.298,{"date":1598,"open":1565,"high":1565,"low":1599,"close":1600,"change":1078,"percent_change":16,"volume":747,"transactions":9,"vwap":1600},"2025-07-02",33.275,33.286,{"date":1602,"open":1560,"high":1560,"low":1603,"close":1604,"change":1340,"percent_change":272,"volume":1605,"transactions":9,"vwap":1604},"2025-07-01",33.21,33.264,5000,{"date":1607,"open":1608,"high":1555,"low":1609,"close":1610,"change":915,"percent_change":182,"volume":1611,"transactions":9,"vwap":1610},"2025-06-30",33.245,33.19,33.281,19500,{"date":1613,"open":1557,"high":1557,"low":1614,"close":1575,"change":626,"percent_change":297,"volume":1615,"transactions":9,"vwap":1575},"2025-06-27",33.16,25300,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":297,"volume":1623,"transactions":9,"vwap":1621},"2025-06-26",33.22,33.257,33.17,33.215,0.056,11400,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":426,"volume":1630,"transactions":9,"vwap":1628},"2025-06-25",33.28,33.099998,33.159,-0.007,21100,{"date":1632,"open":1547,"high":1547,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-06-24",33.07,33.166,0.081,0.24,52800,{"date":1639,"open":1614,"high":1614,"low":1640,"close":1641,"change":626,"percent_change":297,"volume":1642,"transactions":9,"vwap":1641},"2025-06-23",32.99,33.084999,106500,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":813,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-06-20",33.11,32.86,33.029999,0.47,135500,{"date":1651,"open":1646,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1457,"volume":1656,"transactions":9,"vwap":1654},"2025-06-18",32.94,32.832,32.876,0.089,10100,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-06-17",32.7,32.95,32.787,-0.109,-0.33,14100,{"date":1666,"open":1652,"high":1660,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1305,"transactions":9,"vwap":1668},"2025-06-16",32.85,32.896,0.187,0.57,{"date":1672,"open":1673,"high":1674,"low":1659,"close":1675,"change":1676,"percent_change":1677,"volume":759,"transactions":9,"vwap":1675},"2025-06-13",32.749,32.797,32.709,-0.145,-0.44,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":954,"percent_change":248,"volume":665,"transactions":9,"vwap":1681},"2025-06-12",32.859,32.854,{"date":1683,"open":1684,"high":1667,"low":1685,"close":1685,"change":257,"percent_change":182,"volume":584,"transactions":9,"vwap":1685},"2025-06-11",32.84,32.818,{"date":1687,"open":1688,"high":1684,"low":1689,"close":1690,"change":967,"percent_change":362,"volume":1691,"transactions":9,"vwap":1690},"2025-06-10",32.83,32.8,32.808,7000,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":1069,"percent_change":491,"volume":798,"transactions":9,"vwap":1695},"2025-06-09",32.73,32.767,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-06-06",32.68,32.77,32.738,0.197,0.61,6700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":891,"volume":798,"transactions":9,"vwap":1708},"2025-06-05",32.62,32.65,32.541,-0.083,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":263,"volume":606,"transactions":9,"vwap":1715},"2025-06-04",32.612,32.67,32.57,32.624,0.027,{"date":1718,"open":1719,"high":1719,"low":1714,"close":1720,"change":1721,"percent_change":145,"volume":1279,"transactions":9,"vwap":1720},"2025-06-03",32.61,32.597,0.115,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":1199,"percent_change":297,"volume":1037,"transactions":9,"vwap":1725},"2025-06-02",32.28,32.482,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":598,"percent_change":339,"volume":726,"transactions":9,"vwap":1729},"2025-05-30",32.335,32.428,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":474,"percent_change":1636,"volume":1443,"transactions":9,"vwap":1735},"2025-05-29",32.37,32.43,32.32,32.396,{"date":1737,"open":1738,"high":1739,"low":1734,"close":1734,"change":1328,"percent_change":1740,"volume":1058,"transactions":9,"vwap":1734},"2025-05-28",32.38,32.44,-0.26,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":145,"percent_change":1746,"volume":637,"transactions":9,"vwap":1745},"2025-05-27",32.35,32.42,32.404,1.09,{"date":1748,"open":379,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1083,"transactions":9,"vwap":1751},"2025-05-23",32.099998,31.94,32.054001,-0.112,-0.35,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1475,"percent_change":427,"volume":1037,"transactions":9,"vwap":1758},"2025-05-22",32.14,32.22,32.166,{"date":1760,"open":1744,"high":1744,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1172,"transactions":9,"vwap":1762},"2025-05-21",32.18,32.185,-0.219,-0.68,{"date":1766,"open":1738,"high":1767,"low":1732,"close":1745,"change":1526,"percent_change":391,"volume":1172,"transactions":9,"vwap":1745},"2025-05-20",32.405,{"date":1769,"open":1743,"high":1770,"low":1743,"close":1770,"change":396,"percent_change":100,"volume":167,"transactions":9,"vwap":1770},"2025-05-19",32.432,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1775,"percent_change":1007,"volume":947,"transactions":9,"vwap":1774},"2025-05-16",32.3,32.412,0.108,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1044,"percent_change":362,"volume":1781,"transactions":9,"vwap":1780},"2025-05-15",32.24,32.31,32.304,5600,{"date":1783,"open":1784,"high":1785,"low":1778,"close":1786,"change":1787,"percent_change":190,"volume":719,"transactions":9,"vwap":1786},"2025-05-14",32.25,32.33,32.262,0.014,{"date":1789,"open":1790,"high":1790,"low":1778,"close":1791,"change":1792,"percent_change":1793,"volume":654,"transactions":9,"vwap":1791},"2025-05-13",32.26,32.248,0.136,0.42,{"date":1795,"open":1796,"high":1797,"low":1750,"close":1797,"change":1798,"percent_change":1799,"volume":1611,"transactions":9,"vwap":1797},"2025-05-12",31.98,32.112,0.531,1.68,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":320,"volume":1807,"transactions":9,"vwap":1805},"2025-05-09",31.548,31.61,31.53,31.581,-0.033,8100,{"date":1809,"open":1810,"high":1811,"low":1804,"close":1812,"change":1813,"percent_change":878,"volume":987,"transactions":9,"vwap":1812},"2025-05-08",31.62,31.69,31.614,0.094,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1204,"percent_change":627,"volume":1058,"transactions":9,"vwap":1819},"2025-05-07",31.49,31.59,31.39,31.52,{"date":1821,"open":1822,"high":1810,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":658,"transactions":9,"vwap":1824},"2025-05-06",31.48,31.4,31.469,-0.119,-0.38,{"date":1828,"open":1810,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":273,"volume":1010,"transactions":9,"vwap":1830},"2025-05-05",31.65,31.588,-0.043,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1836,"change":1837,"percent_change":45,"volume":987,"transactions":9,"vwap":1836},"2025-05-02",31.68,31.7,31.631,0.153,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1842,"change":1813,"percent_change":878,"volume":1843,"transactions":9,"vwap":1842},"2025-05-01",31.5,31.57,31.478,9800,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1847,"change":1040,"percent_change":763,"volume":719,"transactions":9,"vwap":1847},"2025-04-30",31.24,31.384,31.19,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1852,"change":1854,"percent_change":115,"volume":460,"transactions":9,"vwap":1852},"2025-04-29",31.33,31.346,31.255,0.078,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":1053,"percent_change":100,"volume":1859,"transactions":9,"vwap":1858},"2025-04-28",31.13,31.268,46200,{"date":1861,"open":1857,"high":1862,"low":1857,"close":1862,"change":491,"percent_change":1863,"volume":460,"transactions":9,"vwap":1862},"2025-04-25",31.249,0.29,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":31,"volume":1250,"transactions":9,"vwap":1868},"2025-04-24",31.179,31.1,31.159,0.227,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":987,"transactions":9,"vwap":1875},"2025-04-23",31.01,31.049999,30.9,30.932,0.185,0.6,{"date":173,"open":1879,"high":1880,"low":169,"close":1881,"change":1882,"percent_change":1883,"volume":1037,"transactions":9,"vwap":1881},30.62,30.777,30.747,0.127,0.41]