[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAYM":3,"homepage-market-summary":22,"stock-historical-MAYM":163},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MAYM","2026-10-05",{"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 - May","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":13,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},33.369,33.34,0.029,0.09,129,31.731,5383.63839312749,100,347,{"status":23,"indices":24,"watchlist":66,"sectors":89,"benchmarks":143},"success",[25,32,39,46,53,59],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":11,"sparkline":31,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":30,"is_up":11,"sparkline":58,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[67,74,82],{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":80,"sparkline":81,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[90,95,100,105,110,115,120,124,129,134,138],{"name":91,"etf":92,"change":93,"price":94,"is_up":11},"Technology","XLK",0.56,200.93,{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Financials","XLF",0.73,53.88,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Energy","XLE",0.99,63.44,{"name":121,"etf":122,"change":16,"price":123,"is_up":11},"Industrials","XLI",170.1,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Materials","XLB",1.31,49.5,{"name":130,"etf":131,"change":132,"price":133,"is_up":80},"Real Estate","XLRE",-0.34,40.67,{"name":135,"etf":136,"change":108,"price":137,"is_up":11},"Utilities","XLU",39.97,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Comm Services","XLC",1.17,111.61,[144,149,154,159],{"ticker":145,"name":146,"price":147,"change":148,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":160,"name":161,"price":162,"change":30,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":21,"page":164,"page_size":165,"total_pages":164,"summary":166,"data":172},1,1000,{"period_high":13,"period_low":167,"average_volume":168,"total_volume":169,"period_return":170,"latest_close":13,"start_date":171,"end_date":5},30.768,7587,2632593.236675,7.85,"2025-05-19",[173,176,183,190,198,207,215,221,229,239,245,252,260,267,278,288,294,301,307,316,325,330,339,344,350,356,361,365,372,378,386,393,399,405,408,414,420,425,430,436,443,448,454,459,467,475,482,489,497,503,510,517,520,525,531,539,542,552,560,568,576,580,586,592,598,604,606,613,616,621,628,632,639,644,647,650,654,656,661,665,670,674,679,682,686,690,693,697,702,708,712,716,720,726,730,735,738,742,748,751,754,756,758,760,762,764,766,770,774,777,779,783,789,795,800,804,806,808,812,817,821,824,828,831,836,841,847,853,857,861,866,870,877,883,886,890,895,903,909,916,918,921,923,925,927,930,933,936,939,943,946,948,950,952,954,957,960,965,967,969,971,974,977,979,982,985,987,992,994,999,1001,1004,1008,1011,1013,1016,1020,1022,1025,1031,1033,1036,1039,1041,1043,1045,1050,1057,1059,1062,1066,1071,1075,1079,1082,1084,1087,1090,1093,1096,1102,1105,1109,1112,1115,1117,1119,1121,1125,1129,1135,1139,1142,1145,1148,1152,1156,1161,1164,1166,1170,1177,1180,1186,1190,1193,1199,1203,1206,1210,1212,1217,1221,1224,1226,1228,1230,1234,1239,1242,1246,1250,1252,1254,1258,1261,1266,1269,1273,1277,1279,1281,1283,1285,1288,1291,1294,1299,1304,1309,1312,1314,1316,1319,1324,1326,1329,1331,1333,1337,1340,1345,1350,1354,1357,1363,1367,1370,1372,1376,1379,1383,1388,1391,1396,1399,1402,1406,1408,1414,1417,1423,1428,1434,1440,1443,1449,1453,1456,1460,1463,1465,1468,1472,1475,1477,1483,1486,1491,1495,1499,1502,1505,1510,1514,1518,1521,1525,1529,1533,1538,1544,1550,1554,1561,1565,1570,1575,1580,1584,1587,1591,1595,1601,1605,1611,1613,1617,1622,1627,1633,1638,1646,1651,1656,1664,1667],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":174,"vwap":175},10,33.3666,{"date":177,"open":14,"high":14,"low":14,"close":14,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-10-02",0.0461,0.14,12,9,33.3465,{"date":184,"open":185,"high":185,"low":185,"close":185,"change":186,"percent_change":187,"volume":181,"transactions":188,"vwap":189},"2026-10-01",33.2939,0.0194,0.06,8,33.2654,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",33.2745,0.0142,0.04,37,11,33.2915,{"date":199,"open":200,"high":200,"low":201,"close":200,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",33.2603,33.26,-0.0197,-0.06,520,15,33.2601,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":180,"vwap":214},"2026-09-28",33.309,33.28,-0.04,-0.12,422,33.3017,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":194,"percent_change":218,"volume":219,"transactions":181,"vwap":220},"2026-09-25",33.32,0.12,49,33.3094,{"date":222,"open":223,"high":210,"low":223,"close":210,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",33.24,0.0245,0.07,8019,50,33.2498,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",33.27,33.25,33.2555,-0.0499,-0.15,1822,18,33.2563,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":181,"transactions":188,"vwap":244},"2026-09-22",33.3054,0.0054,0.02,33.3111,{"date":246,"open":210,"high":247,"low":231,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":174,"vwap":251},"2026-09-21",33.3,0.0995,0.3,633,33.2756,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":211,"volume":257,"transactions":258,"vwap":259},"2026-09-18",33.185,33.2005,-0.0144,386,14,33.1888,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":188,"transactions":265,"vwap":266},"2026-09-17",33.2149,0.0799,0.24,7,33.201,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-16",33.18,33.195,33.13,33.135,-0.0255,-0.08,1744.010875,28,33.1789,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",33.14,33.17,33.1605,-0.0301,-0.09,9855,46,33.1508,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":203,"volume":292,"transactions":174,"vwap":293},"2026-09-14",33.1906,-0.0198,172,33.1912,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":196,"vwap":300},"2026-09-11",33.2104,0.0499,0.15,71,33.2122,{"date":302,"open":303,"high":269,"low":303,"close":282,"change":304,"percent_change":212,"volume":305,"transactions":276,"vwap":306},"2026-09-10",33.15,-0.0399,2156,33.1527,{"date":308,"open":309,"high":310,"low":311,"close":311,"change":312,"percent_change":284,"volume":313,"transactions":314,"vwap":315},"2026-09-09",33.205,33.22,33.2004,-0.0293,2411,16,33.2162,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":212,"volume":322,"transactions":323,"vwap":324},"2026-09-08",33.23,33.2101,33.2297,-0.0403,648,13,33.2179,{"date":326,"open":231,"high":231,"low":231,"close":231,"change":327,"percent_change":328,"volume":188,"transactions":265,"vwap":329},"2026-09-04",-0.0154,-0.05,33.2835,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":323,"vwap":338},"2026-09-03",33.245,33.2999,33.2854,0.0749,0.23,784,33.2843,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":16,"volume":181,"transactions":188,"vwap":343},"2026-09-02",33.2105,0.0305,33.2016,{"date":345,"open":269,"high":269,"low":269,"close":269,"change":346,"percent_change":347,"volume":348,"transactions":258,"vwap":349},"2026-09-01",-0.0362,-0.11,140,33.1802,{"date":351,"open":310,"high":310,"low":352,"close":315,"change":353,"percent_change":203,"volume":354,"transactions":196,"vwap":355},"2026-08-31",33.2,-0.0188,332,33.2018,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":328,"volume":174,"transactions":181,"vwap":360},"2026-08-28",33.235,-0.015,33.2583,{"date":362,"open":232,"high":232,"low":232,"close":232,"change":363,"percent_change":179,"volume":181,"transactions":188,"vwap":364},"2026-08-27",0.045,33.238,{"date":366,"open":318,"high":318,"low":269,"close":309,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-26",0.0048,0.01,11730,94,33.1834,{"date":373,"open":318,"high":318,"low":269,"close":374,"change":375,"percent_change":225,"volume":376,"transactions":205,"vwap":377},"2026-08-25",33.2002,0.0246,2880,33.1931,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":196,"vwap":385},"2026-08-24",33.1886,33.1756,-0.0245,-0.07,250.2783,33.1882,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":323,"vwap":392},"2026-08-21",33.2001,0.015,0.05,35.8346,33.2088,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":274,"volume":397,"transactions":180,"vwap":398},"2026-08-20",33.1851,-0.0257,66,33.2006,{"date":400,"open":364,"high":364,"low":401,"close":401,"change":402,"percent_change":390,"volume":403,"transactions":196,"vwap":404},"2026-08-19",33.2108,0.0158,499,33.2229,{"date":406,"open":270,"high":270,"low":270,"close":270,"change":211,"percent_change":212,"volume":181,"transactions":188,"vwap":407},"2026-08-18",33.2033,{"date":409,"open":358,"high":358,"low":358,"close":358,"change":410,"percent_change":411,"volume":412,"transactions":180,"vwap":413},"2026-08-17",-0.0105,-0.03,59,33.2451,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":368,"percent_change":417,"volume":418,"transactions":174,"vwap":419},"2026-08-14",33.2455,0.03,102,33.2464,{"date":421,"open":232,"high":232,"low":422,"close":422,"change":297,"percent_change":298,"volume":423,"transactions":181,"vwap":424},"2026-08-13",33.2355,151,33.2443,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":368,"percent_change":417,"volume":428,"transactions":180,"vwap":429},"2026-08-12",33.1856,125,33.19,{"date":431,"open":352,"high":352,"low":381,"close":381,"change":432,"percent_change":433,"volume":434,"transactions":258,"vwap":435},"2026-08-11",0.0001,0,1830,33.1895,{"date":437,"open":281,"high":438,"low":281,"close":438,"change":439,"percent_change":328,"volume":440,"transactions":441,"vwap":442},"2026-08-10",33.1755,-0.0151,1084,19,33.1712,{"date":444,"open":290,"high":290,"low":290,"close":290,"change":445,"percent_change":446,"volume":447,"transactions":188,"vwap":385},"2026-08-07",0.0351,0.11,48,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":203,"volume":452,"transactions":258,"vwap":453},"2026-08-06",33.1555,-0.0192,220,33.1449,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":439,"percent_change":328,"volume":457,"transactions":323,"vwap":458},"2026-08-05",33.1747,135,33.1727,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":258,"vwap":466},"2026-08-04",33.09,33.1898,0.0948,0.29,3483,33.163,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":471,"percent_change":264,"volume":472,"transactions":473,"vwap":474},"2026-08-03",33.05,33.095,0.0802,12041,34,33.0601,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":298,"volume":480,"transactions":181,"vwap":481},"2026-07-31",32.96,33.0148,0.0496,158,32.958,{"date":483,"open":484,"high":485,"low":484,"close":485,"change":486,"percent_change":249,"volume":487,"transactions":174,"vwap":488},"2026-07-30",32.93,32.9652,0.1002,1656,32.9475,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":188,"vwap":496},"2026-07-29",32.87,32.865,-0.0555,-0.17,176,32.8907,{"date":498,"open":499,"high":500,"low":499,"close":500,"change":501,"percent_change":187,"volume":502,"transactions":205,"vwap":499},"2026-07-28",32.92,32.9205,0.0201,1686.1129,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":439,"percent_change":328,"volume":508,"transactions":174,"vwap":509},"2026-07-27",32.91,32.9,32.9004,586,32.9082,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":390,"volume":514,"transactions":515,"vwap":516},"2026-07-24",32.9155,0.0155,6,4,32.9092,{"date":518,"open":506,"high":506,"low":506,"close":506,"change":274,"percent_change":79,"volume":21,"transactions":196,"vwap":519},"2026-07-23",32.8893,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":368,"percent_change":417,"volume":523,"transactions":181,"vwap":524},"2026-07-22",32.98,283,32.9798,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":179,"volume":529,"transactions":181,"vwap":530},"2026-07-21",32.97,0.0445,150,32.9692,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":180,"vwap":538},"2026-07-20",32.94,32.9255,-0.0345,-0.1,543,32.9434,{"date":540,"open":477,"high":477,"low":477,"close":477,"change":541,"percent_change":274,"volume":452,"transactions":188,"vwap":524},"2026-07-17",-0.0266,{"date":543,"open":544,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-16",33.03,33.04,32.9866,-0.0435,-0.13,9745,26,33.0306,{"date":553,"open":554,"high":555,"low":556,"close":555,"change":194,"percent_change":218,"volume":557,"transactions":558,"vwap":559},"2026-07-15",33.019,33.0301,33.015,3952,29,33.0197,{"date":561,"open":562,"high":563,"low":564,"close":564,"change":565,"percent_change":446,"volume":566,"transactions":180,"vwap":567},"2026-07-14",33,33.01,32.9901,0.0348,884,33.003,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":211,"volume":573,"transactions":574,"vwap":575},"2026-07-13",32.9499,32.9553,-0.0147,3887,22,32.9504,{"date":577,"open":578,"high":578,"low":477,"close":527,"change":389,"percent_change":390,"volume":579,"transactions":9,"vwap":527},"2026-07-10",33.049999,1100,{"date":581,"open":533,"high":582,"low":533,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-07-09",32.955,0.064,0.19,1600,{"date":587,"open":505,"high":505,"low":588,"close":589,"change":590,"percent_change":274,"volume":591,"transactions":9,"vwap":589},"2026-07-08",32.88,32.891,-0.025,800,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":596,"percent_change":347,"volume":597,"transactions":9,"vwap":595},"2026-07-07",32.95,32.916,-0.035,600,{"date":599,"open":594,"high":477,"low":594,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-07-06",32.951,0.051,0.16,200,{"date":605,"open":505,"high":527,"low":506,"close":506,"change":359,"percent_change":328,"volume":165,"transactions":9,"vwap":506},"2026-07-02",{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":243,"volume":612,"transactions":9,"vwap":610},"2026-07-01",32.99,32.89,32.915,0.005,2100,{"date":614,"open":506,"high":499,"low":588,"close":505,"change":390,"percent_change":298,"volume":615,"transactions":9,"vwap":505},"2026-06-30",11800,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":194,"percent_change":218,"volume":620,"transactions":9,"vwap":619},"2026-06-29",32.84,32.86,500,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":411,"volume":627,"transactions":9,"vwap":625},"2026-06-26",32.81,32.83,32.82,-0.01,3400,{"date":629,"open":624,"high":630,"low":624,"close":624,"change":243,"percent_change":187,"volume":631,"transactions":9,"vwap":624},"2026-06-25",32.85,400,{"date":633,"open":630,"high":634,"low":635,"close":623,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":623},"2026-06-24",32.858,32.79,-0.005,-0.02,2500,{"date":640,"open":641,"high":630,"low":641,"close":642,"change":643,"percent_change":494,"volume":631,"transactions":9,"vwap":642},"2026-06-23",32.78,32.815,-0.055,{"date":645,"open":646,"high":646,"low":491,"close":491,"change":328,"percent_change":235,"volume":591,"transactions":9,"vwap":491},"2026-06-22",32.929,{"date":648,"open":505,"high":499,"low":505,"close":499,"change":16,"percent_change":649,"volume":603,"transactions":9,"vwap":499},"2026-06-18",0.27,{"date":651,"open":477,"high":477,"low":624,"close":624,"change":347,"percent_change":652,"volume":653,"transactions":9,"vwap":624},"2026-06-17",-0.33,7800,{"date":655,"open":522,"high":522,"low":533,"close":533,"change":637,"percent_change":203,"volume":579,"transactions":9,"vwap":533},"2026-06-16",{"date":657,"open":522,"high":522,"low":533,"close":477,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":477},"2026-06-15",0.085,0.26,2800,{"date":662,"open":588,"high":609,"low":491,"close":663,"change":368,"percent_change":417,"volume":664,"transactions":9,"vwap":663},"2026-06-12",32.875,900,{"date":666,"open":624,"high":506,"low":667,"close":492,"change":218,"percent_change":668,"volume":669,"transactions":9,"vwap":492},"2026-06-11",32.74,0.37,18800,{"date":671,"open":619,"high":619,"low":672,"close":672,"change":274,"percent_change":79,"volume":673,"transactions":9,"vwap":672},"2026-06-10",32.745,5500,{"date":675,"open":491,"high":588,"low":676,"close":677,"change":590,"percent_change":274,"volume":678,"transactions":9,"vwap":677},"2026-06-09",32.76,32.825,8600,{"date":680,"open":609,"high":506,"low":630,"close":630,"change":433,"percent_change":433,"volume":681,"transactions":9,"vwap":630},"2026-06-08",8900,{"date":683,"open":506,"high":506,"low":625,"close":630,"change":494,"percent_change":684,"volume":685,"transactions":9,"vwap":630},"2026-06-05",-0.51,2300,{"date":687,"open":522,"high":688,"low":533,"close":688,"change":225,"percent_change":63,"volume":689,"transactions":9,"vwap":688},"2026-06-04",33.02,19200,{"date":691,"open":608,"high":608,"low":594,"close":594,"change":596,"percent_change":347,"volume":692,"transactions":9,"vwap":594},"2026-06-03",11600,{"date":694,"open":695,"high":562,"low":477,"close":695,"change":368,"percent_change":417,"volume":696,"transactions":9,"vwap":695},"2026-06-02",32.985,4800,{"date":698,"open":699,"high":699,"low":477,"close":700,"change":433,"percent_change":433,"volume":701,"transactions":9,"vwap":700},"2026-06-01",33.0099983,32.975,3500,{"date":703,"open":704,"high":704,"low":533,"close":700,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":700},"2026-05-29",33.060001,0.025,0.08,13400,{"date":709,"open":594,"high":527,"low":710,"close":594,"change":194,"percent_change":218,"volume":711,"transactions":9,"vwap":594},"2026-05-28",32.945,14200,{"date":713,"open":484,"high":533,"low":714,"close":505,"change":637,"percent_change":203,"volume":715,"transactions":9,"vwap":505},"2026-05-27",32.907,13000,{"date":717,"open":271,"high":271,"low":609,"close":484,"change":718,"percent_change":179,"volume":719,"transactions":9,"vwap":484},"2026-05-26",0.047,27800,{"date":721,"open":588,"high":505,"low":663,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-05-22",32.883,0.033,0.1,8300,{"date":727,"open":728,"high":491,"low":728,"close":630,"change":368,"percent_change":417,"volume":729,"transactions":9,"vwap":630},"2026-05-21",32.805,14700,{"date":731,"open":732,"high":491,"low":733,"close":618,"change":187,"percent_change":44,"volume":734,"transactions":9,"vwap":618},"2026-05-20",32.8,32.795,38800,{"date":736,"open":732,"high":623,"low":667,"close":641,"change":211,"percent_change":212,"volume":737,"transactions":9,"vwap":641},"2026-05-19",11900,{"date":739,"open":624,"high":630,"low":728,"close":625,"change":740,"percent_change":368,"volume":741,"transactions":9,"vwap":625},"2026-05-18",0.003,492300,{"date":743,"open":744,"high":506,"low":623,"close":745,"change":746,"percent_change":637,"volume":747,"transactions":9,"vwap":745},"2026-05-15",32.844,32.817,-0.008,49800,{"date":749,"open":618,"high":630,"low":732,"close":677,"change":433,"percent_change":433,"volume":750,"transactions":9,"vwap":677},"2026-05-14",12000,{"date":752,"open":624,"high":630,"low":623,"close":677,"change":433,"percent_change":433,"volume":753,"transactions":9,"vwap":677},"2026-05-13",34100,{"date":755,"open":618,"high":618,"low":732,"close":677,"change":611,"percent_change":243,"volume":620,"transactions":9,"vwap":677},"2026-05-12",{"date":757,"open":625,"high":625,"low":625,"close":625,"change":636,"percent_change":637,"volume":433,"transactions":9,"vwap":625},"2026-05-11",{"date":759,"open":677,"high":677,"low":677,"close":677,"change":368,"percent_change":417,"volume":20,"transactions":9,"vwap":677},"2026-05-08",{"date":761,"open":642,"high":642,"low":642,"close":642,"change":368,"percent_change":417,"volume":433,"transactions":9,"vwap":642},"2026-05-07",{"date":763,"open":728,"high":728,"low":728,"close":728,"change":611,"percent_change":243,"volume":433,"transactions":9,"vwap":728},"2026-05-06",{"date":765,"open":732,"high":732,"low":732,"close":732,"change":368,"percent_change":417,"volume":433,"transactions":9,"vwap":732},"2026-05-05",{"date":767,"open":768,"high":635,"low":768,"close":635,"change":389,"percent_change":390,"volume":769,"transactions":9,"vwap":635},"2026-05-04",32.77,5200,{"date":771,"open":772,"high":772,"low":676,"close":773,"change":368,"percent_change":417,"volume":638,"transactions":9,"vwap":773},"2026-05-01",33.029999,32.775,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":611,"percent_change":243,"volume":433,"transactions":9,"vwap":776},"2026-04-30",32.765,{"date":778,"open":676,"high":676,"low":676,"close":676,"change":611,"percent_change":243,"volume":433,"transactions":9,"vwap":676},"2026-04-29",{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":417,"volume":433,"transactions":9,"vwap":781},"2026-04-28",32.755,0.009,{"date":784,"open":785,"high":786,"low":787,"close":786,"change":368,"percent_change":417,"volume":788,"transactions":9,"vwap":786},"2026-04-27",32.73,32.746,32.722,1300,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":793,"percent_change":417,"volume":794,"transactions":9,"vwap":792},"2026-04-24",32.72,32.736,0.011,1200,{"date":796,"open":791,"high":797,"low":798,"close":797,"change":611,"percent_change":243,"volume":799,"transactions":9,"vwap":797},"2026-04-23",32.725,32.7,4200,{"date":801,"open":791,"high":791,"low":802,"close":791,"change":636,"percent_change":637,"volume":803,"transactions":9,"vwap":791},"2026-04-22",32.71,6300,{"date":805,"open":797,"high":797,"low":797,"close":797,"change":433,"percent_change":433,"volume":20,"transactions":9,"vwap":797},"2026-04-21",{"date":807,"open":797,"high":797,"low":797,"close":797,"change":433,"percent_change":433,"volume":597,"transactions":9,"vwap":797},"2026-04-20",{"date":809,"open":797,"high":797,"low":797,"close":797,"change":810,"percent_change":446,"volume":811,"transactions":9,"vwap":797},"2026-04-17",0.035,300,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":368,"percent_change":417,"volume":816,"transactions":9,"vwap":815},"2026-04-16",32.67,32.69,2200,{"date":818,"open":814,"high":819,"low":814,"close":819,"change":368,"percent_change":417,"volume":820,"transactions":9,"vwap":819},"2026-04-15",32.68,6200,{"date":822,"open":814,"high":814,"low":814,"close":814,"change":823,"percent_change":724,"volume":20,"transactions":9,"vwap":814},"2026-04-14",0.034,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":724,"volume":20,"transactions":9,"vwap":826},"2026-04-13",32.636,0.031,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":368,"percent_change":417,"volume":20,"transactions":9,"vwap":830},"2026-04-10",32.605,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":390,"percent_change":298,"volume":835,"transactions":9,"vwap":834},"2026-04-09",32.56,32.595,7000,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":20,"transactions":9,"vwap":838},"2026-04-08",32.545,0.154,0.48,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":284,"volume":846,"transactions":9,"vwap":844},"2026-04-07",32.39,32.391,-0.029,5900,{"date":848,"open":849,"high":850,"low":849,"close":849,"change":851,"percent_change":63,"volume":852,"transactions":9,"vwap":849},"2026-04-06",32.42,32.44,0.069,700,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":187,"volume":20,"transactions":9,"vwap":855},"2026-04-02",32.351,0.021,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":298,"volume":165,"transactions":9,"vwap":859},"2026-04-01",32.33,0.049,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":98,"volume":811,"transactions":9,"vwap":864},"2026-03-31",32.16,32.281,0.235,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":626,"percent_change":411,"volume":20,"transactions":9,"vwap":869},"2026-03-30",32.09,32.046001,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-03-27",32.12,32.056,-0.169,-0.52,3300,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":597,"transactions":9,"vwap":880},"2026-03-26",32.25,32.225,-0.086,-0.27,{"date":884,"open":859,"high":859,"low":885,"close":885,"change":363,"percent_change":179,"volume":603,"transactions":9,"vwap":885},"2026-03-25",32.311,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":548,"volume":20,"transactions":9,"vwap":888},"2026-03-24",32.266,-0.042,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":20,"transactions":9,"vwap":892},"2026-03-23",32.308,0.128,0.4,{"date":896,"open":897,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-03-20",32.27,32.3,32.18,-0.126,-0.39,4000,{"date":904,"open":905,"high":906,"low":879,"close":906,"change":907,"percent_change":536,"volume":908,"transactions":9,"vwap":906},"2026-03-19",32.28,32.306,-0.032,8200,{"date":910,"open":911,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":603,"transactions":9,"vwap":913},"2026-03-18",32.36,32.38,32.338,-0.052,-0.16,{"date":917,"open":843,"high":843,"low":843,"close":843,"change":368,"percent_change":417,"volume":20,"transactions":9,"vwap":843},"2026-03-17",{"date":919,"open":912,"high":912,"low":912,"close":912,"change":706,"percent_change":920,"volume":20,"transactions":9,"vwap":912},"2026-03-16",0.25,{"date":922,"open":898,"high":898,"low":898,"close":898,"change":411,"percent_change":284,"volume":811,"transactions":9,"vwap":898},"2026-03-13",{"date":924,"open":859,"high":859,"low":859,"close":859,"change":328,"percent_change":235,"volume":20,"transactions":9,"vwap":859},"2026-03-12",{"date":926,"open":912,"high":912,"low":912,"close":912,"change":411,"percent_change":284,"volume":20,"transactions":9,"vwap":912},"2026-03-11",{"date":928,"open":929,"high":929,"low":929,"close":929,"change":243,"percent_change":187,"volume":20,"transactions":9,"vwap":929},"2026-03-10",32.41,{"date":931,"open":932,"high":843,"low":932,"close":843,"change":194,"percent_change":218,"volume":631,"transactions":9,"vwap":843},"2026-03-09",32.31,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":328,"percent_change":235,"volume":20,"transactions":9,"vwap":935},"2026-03-06",32.35,{"date":937,"open":938,"high":938,"low":911,"close":938,"change":590,"percent_change":274,"volume":603,"transactions":9,"vwap":938},"2026-03-05",32.4,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":417,"percent_change":16,"volume":620,"transactions":9,"vwap":942},"2026-03-04",32.401,32.425,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":411,"percent_change":284,"volume":811,"transactions":9,"vwap":945},"2026-03-03",32.395,{"date":947,"open":942,"high":942,"low":942,"close":942,"change":433,"percent_change":433,"volume":20,"transactions":9,"vwap":942},"2026-03-02",{"date":949,"open":942,"high":942,"low":942,"close":942,"change":359,"percent_change":328,"volume":20,"transactions":9,"vwap":942},"2026-02-27",{"date":951,"open":850,"high":850,"low":850,"close":850,"change":433,"percent_change":433,"volume":20,"transactions":9,"vwap":850},"2026-02-26",{"date":953,"open":850,"high":850,"low":850,"close":850,"change":810,"percent_change":446,"volume":20,"transactions":9,"vwap":850},"2026-02-25",{"date":955,"open":956,"high":956,"low":912,"close":956,"change":417,"percent_change":16,"volume":597,"transactions":9,"vwap":956},"2026-02-24",32.405,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":211,"percent_change":212,"volume":20,"transactions":9,"vwap":959},"2026-02-23",32.375,{"date":961,"open":962,"high":850,"low":935,"close":963,"change":194,"percent_change":218,"volume":964,"transactions":9,"vwap":963},"2026-02-20",32.37,32.415,102300,{"date":966,"open":959,"high":959,"low":959,"close":959,"change":611,"percent_change":243,"volume":433,"transactions":9,"vwap":959},"2026-02-19",{"date":968,"open":929,"high":929,"low":962,"close":962,"change":243,"percent_change":187,"volume":20,"transactions":9,"vwap":962},"2026-02-18",{"date":970,"open":935,"high":935,"low":935,"close":935,"change":611,"percent_change":243,"volume":433,"transactions":9,"vwap":935},"2026-02-17",{"date":972,"open":913,"high":973,"low":913,"close":973,"change":705,"percent_change":706,"volume":631,"transactions":9,"vwap":973},"2026-02-13",32.345,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":643,"percent_change":494,"volume":20,"transactions":9,"vwap":976},"2026-02-12",32.32,{"date":978,"open":959,"high":959,"low":959,"close":959,"change":389,"percent_change":390,"volume":433,"transactions":9,"vwap":959},"2026-02-11",{"date":980,"open":962,"high":843,"low":911,"close":911,"change":636,"percent_change":637,"volume":981,"transactions":9,"vwap":911},"2026-02-10",89000,{"date":983,"open":935,"high":912,"low":935,"close":984,"change":389,"percent_change":390,"volume":597,"transactions":9,"vwap":984},"2026-02-09",32.365,{"date":986,"open":976,"high":935,"low":976,"close":935,"change":187,"percent_change":584,"volume":664,"transactions":9,"vwap":935},"2026-02-06",{"date":988,"open":989,"high":990,"low":989,"close":990,"change":637,"percent_change":203,"volume":991,"transactions":9,"vwap":990},"2026-02-05",32.26,32.29,1900,{"date":993,"open":932,"high":932,"low":932,"close":932,"change":746,"percent_change":637,"volume":433,"transactions":9,"vwap":932},"2026-02-04",{"date":995,"open":976,"high":976,"low":905,"close":996,"change":997,"percent_change":274,"volume":998,"transactions":9,"vwap":996},"2026-02-03",32.318,-0.027,2000,{"date":1000,"open":859,"high":973,"low":859,"close":973,"change":705,"percent_change":706,"volume":20,"transactions":9,"vwap":973},"2026-02-02",{"date":1002,"open":976,"high":976,"low":976,"close":976,"change":1003,"percent_change":211,"volume":433,"transactions":9,"vwap":976},"2026-01-30",-0.013,{"date":1005,"open":990,"high":1006,"low":990,"close":1006,"change":1007,"percent_change":626,"volume":816,"transactions":9,"vwap":1006},"2026-01-29",32.333,-0.002,{"date":1009,"open":932,"high":1010,"low":932,"close":1010,"change":433,"percent_change":433,"volume":603,"transactions":9,"vwap":1010},"2026-01-28",32.335,{"date":1012,"open":1010,"high":1010,"low":1010,"close":1010,"change":368,"percent_change":417,"volume":433,"transactions":9,"vwap":1010},"2026-01-27",{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":243,"percent_change":187,"volume":433,"transactions":9,"vwap":1015},"2026-01-26",32.325,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1018,"change":368,"percent_change":417,"volume":591,"transactions":9,"vwap":1018},"2026-01-23",32.305,32.295,{"date":1021,"open":905,"high":892,"low":905,"close":1019,"change":243,"percent_change":187,"volume":631,"transactions":9,"vwap":1019},"2026-01-22",{"date":1023,"open":989,"high":1024,"low":989,"close":1024,"change":390,"percent_change":602,"volume":591,"transactions":9,"vwap":1024},"2026-01-21",32.275,{"date":1026,"open":1027,"high":1028,"low":1029,"close":880,"change":383,"percent_change":1030,"volume":794,"transactions":9,"vwap":880},"2026-01-20",32.22,32.23,32.21,-0.22,{"date":1032,"open":1019,"high":1019,"low":1019,"close":1019,"change":611,"percent_change":243,"volume":20,"transactions":9,"vwap":1019},"2026-01-16",{"date":1034,"open":898,"high":898,"low":990,"close":990,"change":705,"percent_change":706,"volume":1035,"transactions":9,"vwap":990},"2026-01-15",1700,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":359,"percent_change":328,"volume":433,"transactions":9,"vwap":1038},"2026-01-14",32.265,{"date":1040,"open":905,"high":905,"low":905,"close":905,"change":626,"percent_change":411,"volume":433,"transactions":9,"vwap":905},"2026-01-13",{"date":1042,"open":990,"high":990,"low":990,"close":990,"change":389,"percent_change":390,"volume":20,"transactions":9,"vwap":990},"2026-01-12",{"date":1044,"open":879,"high":1024,"low":879,"close":1024,"change":417,"percent_change":16,"volume":811,"transactions":9,"vwap":1024},"2026-01-09",{"date":1046,"open":1028,"high":1047,"low":1028,"close":1048,"change":1007,"percent_change":626,"volume":1049,"transactions":9,"vwap":1048},"2026-01-08",32.252,32.245,10100,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":626,"volume":1056,"transactions":9,"vwap":1054},"2026-01-07",32.264,32.24,32.247,-0.003,5600,{"date":1058,"open":1054,"high":879,"low":1054,"close":879,"change":368,"percent_change":417,"volume":597,"transactions":9,"vwap":879},"2026-01-06",{"date":1060,"open":1027,"high":1053,"low":1027,"close":1053,"change":705,"percent_change":706,"volume":1061,"transactions":9,"vwap":1053},"2026-01-05",1400,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":390,"volume":433,"transactions":9,"vwap":1064},"2026-01-02",32.215,0.016,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":1070,"percent_change":411,"volume":603,"transactions":9,"vwap":1069},"2025-12-31",32.15,32.199,-0.011,{"date":1072,"open":1073,"high":1029,"low":1073,"close":1029,"change":611,"percent_change":243,"volume":1074,"transactions":9,"vwap":1029},"2025-12-30",32.19,1500,{"date":1076,"open":1073,"high":1077,"low":899,"close":1077,"change":636,"percent_change":637,"volume":1078,"transactions":9,"vwap":1077},"2025-12-29",32.205,1800,{"date":1080,"open":1081,"high":1029,"low":1081,"close":1029,"change":368,"percent_change":417,"volume":579,"transactions":9,"vwap":1029},"2025-12-26",32.2,{"date":1083,"open":1073,"high":1081,"low":899,"close":1081,"change":243,"percent_change":187,"volume":811,"transactions":9,"vwap":1081},"2025-12-24",{"date":1085,"open":1086,"high":899,"low":1086,"close":899,"change":368,"percent_change":417,"volume":597,"transactions":9,"vwap":899},"2025-12-23",32.14,{"date":1088,"open":1086,"high":1089,"low":1086,"close":1089,"change":810,"percent_change":446,"volume":638,"transactions":9,"vwap":1089},"2025-12-22",32.17,{"date":1091,"open":868,"high":1092,"low":868,"close":1092,"change":390,"percent_change":602,"volume":597,"transactions":9,"vwap":1092},"2025-12-19",32.135,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":810,"percent_change":446,"volume":433,"transactions":9,"vwap":1095},"2025-12-18",32.084999,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":590,"percent_change":274,"volume":1101,"transactions":9,"vwap":1099},"2025-12-17",32.040001,32.049999,32.029999,2400,{"date":1103,"open":1095,"high":1095,"low":1104,"close":1104,"change":636,"percent_change":637,"volume":794,"transactions":9,"vwap":1104},"2025-12-16",32.075001,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1107,"change":611,"percent_change":243,"volume":852,"transactions":9,"vwap":1107},"2025-12-15",32.080002,32.060001,{"date":1110,"open":1107,"high":1107,"low":1108,"close":1104,"change":636,"percent_change":637,"volume":1111,"transactions":9,"vwap":1104},"2025-12-12",3100,{"date":1113,"open":1108,"high":1107,"low":1099,"close":1107,"change":611,"percent_change":243,"volume":1114,"transactions":9,"vwap":1107},"2025-12-11",7500,{"date":1116,"open":1104,"high":1104,"low":1104,"close":1104,"change":389,"percent_change":390,"volume":603,"transactions":9,"vwap":1104},"2025-12-10",{"date":1118,"open":1098,"high":1108,"low":1098,"close":1108,"change":368,"percent_change":417,"volume":20,"transactions":9,"vwap":1108},"2025-12-09",{"date":1120,"open":1099,"high":1099,"low":1099,"close":1099,"change":1007,"percent_change":626,"volume":433,"transactions":9,"vwap":1099},"2025-12-08",{"date":1122,"open":1099,"high":1123,"low":1099,"close":1123,"change":1124,"percent_change":194,"volume":1074,"transactions":9,"vwap":1123},"2025-12-05",32.051998,0.012,{"date":1126,"open":1127,"high":1098,"low":1128,"close":1098,"change":611,"percent_change":243,"volume":620,"transactions":9,"vwap":1098},"2025-12-04",32.027,32.02,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":368,"percent_change":417,"volume":165,"transactions":9,"vwap":1134},"2025-12-03",32.022999,32.037998,32.0099983,32.035,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":243,"percent_change":187,"volume":811,"transactions":9,"vwap":1138},"2025-12-02",31.99,32.025002,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":411,"percent_change":284,"volume":433,"transactions":9,"vwap":1141},"2025-12-01",32.0050011,{"date":1143,"open":1134,"high":1134,"low":1134,"close":1134,"change":363,"percent_change":179,"volume":1144,"transactions":9,"vwap":1134},"2025-11-28",962,{"date":1146,"open":1133,"high":1133,"low":1147,"close":1137,"change":810,"percent_change":446,"volume":165,"transactions":9,"vwap":1137},"2025-11-26",31.97,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":187,"percent_change":584,"volume":603,"transactions":9,"vwap":1151},"2025-11-25",31.92,31.955,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":390,"percent_change":602,"volume":811,"transactions":9,"vwap":1155},"2025-11-24",31.85,31.895,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":390,"percent_change":602,"volume":1061,"transactions":9,"vwap":1160},"2025-11-21",31.847,31.83,31.845,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":914,"percent_change":915,"volume":20,"transactions":9,"vwap":1163},"2025-11-20",31.795,{"date":1165,"open":1158,"high":1158,"low":1158,"close":1158,"change":782,"percent_change":417,"volume":433,"transactions":9,"vwap":1158},"2025-11-19",{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":211,"volume":433,"transactions":9,"vwap":1168},"2025-11-18",31.838,-0.012,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1154,"change":1175,"percent_change":1176,"volume":811,"transactions":9,"vwap":1154},"2025-11-17",31.846,31.86,31.82,-0.065,-0.2,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":705,"percent_change":706,"volume":433,"transactions":9,"vwap":1179},"2025-11-14",31.915,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":643,"percent_change":494,"volume":1185,"transactions":9,"vwap":1184},"2025-11-13",31.93,31.87,31.89,9300,{"date":1187,"open":1188,"high":1189,"low":1150,"close":1189,"change":626,"percent_change":411,"volume":585,"transactions":9,"vwap":1189},"2025-11-12",31.931,31.945,{"date":1191,"open":1192,"high":1151,"low":1150,"close":1151,"change":389,"percent_change":390,"volume":1061,"transactions":9,"vwap":1151},"2025-11-11",31.943,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":603,"transactions":9,"vwap":1196},"2025-11-10",31.81,31.94,0.055,0.17,{"date":1200,"open":1201,"high":1202,"low":1174,"close":1202,"change":793,"percent_change":417,"volume":846,"transactions":9,"vwap":1202},"2025-11-07",31.855,31.885,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":845,"percent_change":284,"volume":20,"transactions":9,"vwap":1205},"2025-11-06",31.874,{"date":1207,"open":1183,"high":1208,"low":1183,"close":1208,"change":1209,"percent_change":417,"volume":603,"transactions":9,"vwap":1208},"2025-11-05",31.903,0.008,{"date":1211,"open":1183,"high":1155,"low":1183,"close":1155,"change":596,"percent_change":347,"volume":696,"transactions":9,"vwap":1155},"2025-11-04",{"date":1213,"open":1214,"high":1182,"low":1184,"close":1182,"change":1215,"percent_change":368,"volume":1216,"transactions":9,"vwap":1182},"2025-11-03",31.9,0.002,7400,{"date":1218,"open":1196,"high":1196,"low":1219,"close":1220,"change":1209,"percent_change":417,"volume":1061,"transactions":9,"vwap":1220},"2025-10-31",31.88,31.928,{"date":1222,"open":1223,"high":1150,"low":1214,"close":1150,"change":433,"percent_change":433,"volume":1035,"transactions":9,"vwap":1150},"2025-10-30",31.91,{"date":1225,"open":1150,"high":1150,"low":1150,"close":1150,"change":590,"percent_change":274,"volume":433,"transactions":9,"vwap":1150},"2025-10-29",{"date":1227,"open":1189,"high":1189,"low":1189,"close":1189,"change":433,"percent_change":433,"volume":603,"transactions":9,"vwap":1189},"2025-10-28",{"date":1229,"open":1189,"high":1189,"low":1189,"close":1189,"change":705,"percent_change":706,"volume":433,"transactions":9,"vwap":1189},"2025-10-27",{"date":1231,"open":1214,"high":1232,"low":1214,"close":1150,"change":194,"percent_change":1233,"volume":165,"transactions":9,"vwap":1150},"2025-10-24",31.923,0.13,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1219,"change":705,"percent_change":706,"volume":1238,"transactions":9,"vwap":1219},"2025-10-23",31.84,31.883,5000,{"date":1240,"open":1241,"high":1241,"low":1201,"close":1201,"change":590,"percent_change":274,"volume":852,"transactions":9,"vwap":1201},"2025-10-22",31.865,{"date":1243,"open":1244,"high":1219,"low":1244,"close":1219,"change":1245,"percent_change":368,"volume":620,"transactions":9,"vwap":1219},"2025-10-21",31.871,0.004,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":446,"volume":20,"transactions":9,"vwap":1248},"2025-10-20",31.876,0.036,{"date":1251,"open":1236,"high":1236,"low":1236,"close":1236,"change":363,"percent_change":179,"volume":20,"transactions":9,"vwap":1236},"2025-10-17",{"date":1253,"open":1163,"high":1163,"low":1163,"close":1163,"change":637,"percent_change":203,"volume":433,"transactions":9,"vwap":1163},"2025-10-16",{"date":1255,"open":1173,"high":1173,"low":1195,"close":1256,"change":243,"percent_change":187,"volume":1257,"transactions":9,"vwap":1256},"2025-10-15",31.815,10600,{"date":1259,"open":1260,"high":1163,"low":1260,"close":1163,"change":626,"percent_change":411,"volume":597,"transactions":9,"vwap":1163},"2025-10-14",31.78,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1264,"change":1265,"percent_change":336,"volume":998,"transactions":9,"vwap":1264},"2025-10-13",31.79,31.805,0.074,{"date":1267,"open":1173,"high":1173,"low":18,"close":18,"change":881,"percent_change":882,"volume":1268,"transactions":9,"vwap":18},"2025-10-10",15500,{"date":1270,"open":1174,"high":1159,"low":1271,"close":1272,"change":746,"percent_change":411,"volume":1074,"transactions":9,"vwap":1272},"2025-10-09",31.8,31.817,{"date":1274,"open":1159,"high":1159,"low":1271,"close":1275,"change":243,"percent_change":187,"volume":1276,"transactions":9,"vwap":1275},"2025-10-08",31.825,13600,{"date":1278,"open":1263,"high":1264,"low":1263,"close":1264,"change":637,"percent_change":203,"volume":620,"transactions":9,"vwap":1264},"2025-10-07",{"date":1280,"open":1256,"high":1159,"low":1256,"close":1275,"change":389,"percent_change":390,"volume":991,"transactions":9,"vwap":1275},"2025-10-06",{"date":1282,"open":1195,"high":1195,"low":1195,"close":1195,"change":433,"percent_change":433,"volume":20,"transactions":9,"vwap":1195},"2025-10-03",{"date":1284,"open":1271,"high":1195,"low":1271,"close":1195,"change":433,"percent_change":433,"volume":811,"transactions":9,"vwap":1195},"2025-10-02",{"date":1286,"open":1287,"high":1287,"low":1195,"close":1195,"change":389,"percent_change":390,"volume":852,"transactions":9,"vwap":1195},"2025-10-01",31.811,{"date":1289,"open":1290,"high":1163,"low":1290,"close":1163,"change":368,"percent_change":417,"volume":1078,"transactions":9,"vwap":1163},"2025-09-30",31.77,{"date":1292,"open":1271,"high":1271,"low":1260,"close":1293,"change":368,"percent_change":417,"volume":803,"transactions":9,"vwap":1293},"2025-09-29",31.785,{"date":1295,"open":1290,"high":1296,"low":1297,"close":1296,"change":194,"percent_change":1233,"volume":1298,"transactions":9,"vwap":1296},"2025-09-26",31.775,31.74,6400,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":637,"percent_change":203,"volume":1303,"transactions":9,"vwap":1302},"2025-09-25",31.73,31.735,7600,{"date":1305,"open":1306,"high":1307,"low":1297,"close":1308,"change":626,"percent_change":411,"volume":597,"transactions":9,"vwap":1308},"2025-09-24",31.75,31.76,31.755,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":359,"percent_change":328,"volume":603,"transactions":9,"vwap":1311},"2025-09-23",31.765,{"date":1313,"open":1290,"high":1260,"low":1290,"close":1260,"change":611,"percent_change":243,"volume":1061,"transactions":9,"vwap":1260},"2025-09-22",{"date":1315,"open":1307,"high":1296,"low":1307,"close":1296,"change":705,"percent_change":706,"volume":591,"transactions":9,"vwap":1296},"2025-09-19",{"date":1317,"open":1297,"high":1306,"low":1297,"close":1306,"change":1318,"percent_change":194,"volume":20,"transactions":9,"vwap":1306},"2025-09-18",0.014,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1322,"change":1323,"percent_change":433,"volume":794,"transactions":9,"vwap":1322},"2025-09-17",31.72,31.736,0.001,{"date":1325,"open":1321,"high":1302,"low":1321,"close":1302,"change":433,"percent_change":433,"volume":597,"transactions":9,"vwap":1302},"2025-09-16",{"date":1327,"open":1301,"high":1302,"low":1321,"close":1302,"change":611,"percent_change":243,"volume":1328,"transactions":9,"vwap":1302},"2025-09-15",5700,{"date":1330,"open":1321,"high":1301,"low":1321,"close":1301,"change":636,"percent_change":637,"volume":603,"transactions":9,"vwap":1301},"2025-09-12",{"date":1332,"open":1302,"high":1302,"low":1302,"close":1302,"change":390,"percent_change":602,"volume":433,"transactions":9,"vwap":1302},"2025-09-11",{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":433,"percent_change":433,"volume":20,"transactions":9,"vwap":1336},"2025-09-10",31.68,31.685,{"date":1338,"open":1339,"high":1336,"low":1339,"close":1336,"change":389,"percent_change":390,"volume":816,"transactions":9,"vwap":1336},"2025-09-09",31.65,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":187,"volume":603,"transactions":9,"vwap":1343},"2025-09-08",31.66,31.67,0.018,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1348,"change":1124,"percent_change":194,"volume":852,"transactions":9,"vwap":1348},"2025-09-05",31.634,31.652,31.63,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":363,"percent_change":179,"volume":794,"transactions":9,"vwap":1353},"2025-09-04",31.57,31.64,{"date":1355,"open":1352,"high":1356,"low":1352,"close":1356,"change":194,"percent_change":1233,"volume":603,"transactions":9,"vwap":1356},"2025-09-03",31.595,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":411,"percent_change":284,"volume":1362,"transactions":9,"vwap":1361},"2025-09-02",31.52,31.56,31.555,3600,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":359,"percent_change":328,"volume":603,"transactions":9,"vwap":1366},"2025-08-29",31.6,31.585,{"date":1368,"open":1369,"high":1365,"low":1369,"close":1365,"change":368,"percent_change":417,"volume":20,"transactions":9,"vwap":1365},"2025-08-28",31.59,{"date":1371,"open":1369,"high":1369,"low":1369,"close":1369,"change":243,"percent_change":187,"volume":433,"transactions":9,"vwap":1369},"2025-08-27",{"date":1373,"open":1374,"high":1352,"low":1374,"close":1352,"change":1375,"percent_change":390,"volume":811,"transactions":9,"vwap":1352},"2025-08-26",31.55,0.017,{"date":1377,"open":1352,"high":1352,"low":1378,"close":1378,"change":1169,"percent_change":211,"volume":20,"transactions":9,"vwap":1378},"2025-08-25",31.553,{"date":1380,"open":1352,"high":1365,"low":1381,"close":1381,"change":706,"percent_change":920,"volume":1382,"transactions":9,"vwap":1381},"2025-08-22",31.565,95300,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1386,"change":1387,"percent_change":274,"volume":664,"transactions":9,"vwap":1386},"2025-08-21",31.5,31.485,-0.026,{"date":1389,"open":1385,"high":1390,"low":1385,"close":1390,"change":1323,"percent_change":433,"volume":811,"transactions":9,"vwap":1390},"2025-08-20",31.511,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1395,"change":637,"percent_change":203,"volume":788,"transactions":9,"vwap":1395},"2025-08-19",31.531,31.54,31.51,{"date":1397,"open":1395,"high":1398,"low":1395,"close":1398,"change":433,"percent_change":433,"volume":638,"transactions":9,"vwap":1398},"2025-08-18",31.53,{"date":1400,"open":1401,"high":1401,"low":1398,"close":1398,"change":433,"percent_change":433,"volume":852,"transactions":9,"vwap":1398},"2025-08-15",31.539,{"date":1403,"open":1398,"high":1374,"low":1404,"close":1398,"change":626,"percent_change":411,"volume":1405,"transactions":9,"vwap":1398},"2025-08-14",31.525,4100,{"date":1407,"open":1359,"high":1394,"low":1359,"close":1394,"change":705,"percent_change":706,"volume":685,"transactions":9,"vwap":1394},"2025-08-13",{"date":1409,"open":1359,"high":1394,"low":1410,"close":1411,"change":1412,"percent_change":218,"volume":1413,"transactions":9,"vwap":1411},"2025-08-12",31.49,31.515,0.038,2700,{"date":1415,"open":1410,"high":1385,"low":1416,"close":1416,"change":1070,"percent_change":411,"volume":620,"transactions":9,"vwap":1416},"2025-08-11",31.477,{"date":1418,"open":1410,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":298,"volume":991,"transactions":9,"vwap":1421},"2025-08-08",31.496,31.48,31.488,0.046,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1215,"percent_change":368,"volume":597,"transactions":9,"vwap":1427},"2025-08-07",31.45,31.42,31.442,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":1433,"percent_change":16,"volume":1078,"transactions":9,"vwap":1432},"2025-08-06",31.43,31.449,31.44,0.027,{"date":1435,"open":1430,"high":1430,"low":1436,"close":1437,"change":1438,"percent_change":328,"volume":1439,"transactions":9,"vwap":1437},"2025-08-05",31.41,31.413,-0.017,3900,{"date":1441,"open":1430,"high":1430,"low":1442,"close":1430,"change":187,"percent_change":584,"volume":631,"transactions":9,"vwap":1430},"2025-08-04",31.4,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1445,"change":1448,"percent_change":203,"volume":991,"transactions":9,"vwap":1445},"2025-08-01",31.37,31.38,31.35,-0.019,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":626,"percent_change":411,"volume":1035,"transactions":9,"vwap":1452},"2025-07-31",31.429,31.389,{"date":1454,"open":1432,"high":1432,"low":1455,"close":1455,"change":359,"percent_change":328,"volume":729,"transactions":9,"vwap":1455},"2025-07-30",31.399,{"date":1457,"open":1426,"high":1426,"low":1458,"close":1458,"change":1459,"percent_change":-6,"volume":20,"transactions":9,"vwap":1458},"2025-07-29",31.414,-0.001,{"date":1461,"open":1426,"high":1426,"low":1462,"close":1462,"change":636,"percent_change":637,"volume":603,"transactions":9,"vwap":1462},"2025-07-28",31.415,{"date":1464,"open":1426,"high":1426,"low":1426,"close":1426,"change":243,"percent_change":187,"volume":20,"transactions":9,"vwap":1426},"2025-07-25",{"date":1466,"open":1442,"high":1430,"low":1446,"close":1442,"change":611,"percent_change":243,"volume":1467,"transactions":9,"vwap":1442},"2025-07-24",216400,{"date":1469,"open":1470,"high":1471,"low":1445,"close":1471,"change":243,"percent_change":187,"volume":585,"transactions":9,"vwap":1471},"2025-07-23",31.39,31.395,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":611,"percent_change":243,"volume":433,"transactions":9,"vwap":1474},"2025-07-22",31.375,{"date":1476,"open":1445,"high":1445,"low":1445,"close":1445,"change":389,"percent_change":390,"volume":433,"transactions":9,"vwap":1445},"2025-07-21",{"date":1478,"open":1446,"high":1446,"low":1479,"close":1480,"change":1481,"percent_change":637,"volume":1482,"transactions":9,"vwap":1480},"2025-07-18",31.32,31.355,-0.006,12400,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1422,"percent_change":298,"volume":20,"transactions":9,"vwap":1485},"2025-07-17",31.361,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":1065,"percent_change":390,"volume":1490,"transactions":9,"vwap":1489},"2025-07-16",31.34,31.315,3200,{"date":1492,"open":1445,"high":1445,"low":1493,"close":1494,"change":1070,"percent_change":211,"volume":615,"transactions":9,"vwap":1494},"2025-07-15",31.283,31.299,{"date":1496,"open":1497,"high":1479,"low":1497,"close":1497,"change":637,"percent_change":203,"volume":1498,"transactions":9,"vwap":1497},"2025-07-14",31.31,23200,{"date":1500,"open":1479,"high":1501,"low":1479,"close":1501,"change":243,"percent_change":187,"volume":991,"transactions":9,"vwap":1501},"2025-07-11",31.33,{"date":1503,"open":1504,"high":1504,"low":1497,"close":1497,"change":611,"percent_change":243,"volume":591,"transactions":9,"vwap":1497},"2025-07-10",31.321,{"date":1506,"open":1501,"high":1488,"low":1507,"close":1508,"change":243,"percent_change":187,"volume":1509,"transactions":9,"vwap":1508},"2025-07-09",31.28,31.305,24100,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":611,"percent_change":243,"volume":631,"transactions":9,"vwap":1513},"2025-07-08",31.252,31.285,{"date":1515,"open":1516,"high":1501,"low":1517,"close":1507,"change":411,"percent_change":536,"volume":1061,"transactions":9,"vwap":1507},"2025-07-07",31.303,31.25,{"date":1519,"open":1520,"high":1497,"low":1520,"close":1497,"change":368,"percent_change":417,"volume":811,"transactions":9,"vwap":1497},"2025-07-03",31.27,{"date":1522,"open":1523,"high":1497,"low":1507,"close":1523,"change":433,"percent_change":433,"volume":1524,"transactions":9,"vwap":1523},"2025-07-02",31.3,2600,{"date":1526,"open":1527,"high":1523,"low":1528,"close":1523,"change":810,"percent_change":446,"volume":612,"transactions":9,"vwap":1523},"2025-07-01",31.29,31.24,{"date":1530,"open":1497,"high":1497,"low":1531,"close":1532,"change":856,"percent_change":225,"volume":1216,"transactions":9,"vwap":1532},"2025-06-30",31.225,31.265,{"date":1534,"open":1507,"high":1507,"low":1535,"close":1536,"change":1537,"percent_change":218,"volume":1056,"transactions":9,"vwap":1536},"2025-06-27",31.21,31.244,0.039,{"date":1539,"open":1540,"high":1528,"low":1541,"close":1542,"change":363,"percent_change":179,"volume":1543,"transactions":9,"vwap":1542},"2025-06-26",31.22,31.193,31.205,28200,{"date":1545,"open":1546,"high":1535,"low":1547,"close":1548,"change":433,"percent_change":433,"volume":1549,"transactions":9,"vwap":1548},"2025-06-25",31.12,31.09,31.16,52600,{"date":1551,"open":1552,"high":1553,"low":1548,"close":1548,"change":368,"percent_change":417,"volume":1490,"transactions":9,"vwap":1548},"2025-06-24",31.18,31.2,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1557,"change":1559,"percent_change":668,"volume":1560,"transactions":9,"vwap":1557},"2025-06-23",31.1,31.15,31.07,0.115,15600,{"date":1562,"open":1563,"high":1558,"low":1564,"close":1564,"change":1007,"percent_change":626,"volume":788,"transactions":9,"vwap":1564},"2025-06-20",31.059999,31.035,{"date":1566,"open":1558,"high":1567,"low":1568,"close":1568,"change":1124,"percent_change":194,"volume":1569,"transactions":9,"vwap":1568},"2025-06-18",31.11,31.037001,54200,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":328,"percent_change":915,"volume":664,"transactions":9,"vwap":1574},"2025-06-17",31,31.069,31.025,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":264,"volume":1078,"transactions":9,"vwap":1578},"2025-06-16",31.08,31.075001,0.075,{"date":1581,"open":1582,"high":1582,"low":1572,"close":1572,"change":328,"percent_change":915,"volume":1583,"transactions":9,"vwap":1572},"2025-06-13",31.049999,21300,{"date":1585,"open":1586,"high":1547,"low":1582,"close":1582,"change":243,"percent_change":187,"volume":1303,"transactions":9,"vwap":1582},"2025-06-12",31.063999,{"date":1588,"open":1577,"high":1547,"low":1589,"close":1590,"change":211,"percent_change":548,"volume":1328,"transactions":9,"vwap":1590},"2025-06-11",31.01,31.030001,{"date":1592,"open":1564,"high":1593,"low":1594,"close":1558,"change":390,"percent_change":602,"volume":1268,"transactions":9,"vwap":1558},"2025-06-10",31.079,30.998,{"date":1596,"open":1597,"high":1563,"low":1598,"close":1599,"change":636,"percent_change":637,"volume":1600,"transactions":9,"vwap":1599},"2025-06-09",31.028999,30.98,31.02,5100,{"date":1602,"open":1603,"high":1582,"low":1603,"close":1574,"change":187,"percent_change":584,"volume":1604,"transactions":9,"vwap":1574},"2025-06-06",30.93,5300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1609,"change":596,"percent_change":347,"volume":1610,"transactions":9,"vwap":1609},"2025-06-05",31.039,31.040001,30.965,7200,{"date":1612,"open":1590,"high":1590,"low":1572,"close":1572,"change":243,"percent_change":187,"volume":627,"transactions":9,"vwap":1572},"2025-06-04",{"date":1614,"open":1572,"high":1590,"low":1615,"close":1598,"change":194,"percent_change":1233,"volume":1616,"transactions":9,"vwap":1598},"2025-06-03",30.92,27600,{"date":1618,"open":1615,"high":1619,"low":1620,"close":1621,"change":611,"percent_change":243,"volume":1616,"transactions":9,"vwap":1621},"2025-06-02",30.95,30.906,30.94,{"date":1623,"open":1603,"high":1624,"low":1625,"close":1626,"change":705,"percent_change":706,"volume":803,"transactions":9,"vwap":1626},"2025-05-30",30.96,30.868,30.935,{"date":1628,"open":1624,"high":1629,"low":1630,"close":1631,"change":389,"percent_change":390,"volume":1632,"transactions":9,"vwap":1631},"2025-05-29",30.99,30.88,30.91,24000,{"date":1634,"open":1624,"high":1598,"low":1635,"close":1636,"change":637,"percent_change":203,"volume":1637,"transactions":9,"vwap":1636},"2025-05-28",30.87,30.895,22900,{"date":1639,"open":1640,"high":1619,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-05-27",30.865,30.86,30.915,0.095,0.31,13300,{"date":1647,"open":1648,"high":1641,"low":167,"close":1649,"change":1070,"percent_change":211,"volume":1650,"transactions":9,"vwap":1649},"2025-05-23",30.805,30.82,27200,{"date":1652,"open":1635,"high":1653,"low":1654,"close":1654,"change":782,"percent_change":417,"volume":1655,"transactions":9,"vwap":1654},"2025-05-22",30.89,30.831,9200,{"date":1657,"open":1658,"high":1621,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-05-21",30.912,30.78,30.822,-0.098,-0.32,53800,{"date":1665,"open":1582,"high":1582,"low":1666,"close":1615,"change":1448,"percent_change":203,"volume":1549,"transactions":9,"vwap":1615},"2025-05-20",30.9,{"date":171,"open":1615,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":187,"volume":1672,"transactions":9,"vwap":1670},31.14,30.909,30.939,0.019,291800]