[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NOVM":3,"homepage-market-summary":23,"stock-historical-NOVM":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NOVM","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 - November","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":13,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},34.37,34.32,34.305,0.065,0.19,403,32.123,2590.6804621513943,100,470,{"status":24,"indices":25,"watchlist":67,"sectors":90,"benchmarks":145},"success",[26,33,40,47,54,60],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":31,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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",[68,75,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":81,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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",[91,96,101,106,111,116,121,126,131,136,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",0.56,200.93,{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Financials","XLF",0.73,53.88,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Energy","XLE",0.99,63.44,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",1.31,49.5,{"name":132,"etf":133,"change":134,"price":135,"is_up":81},"Real Estate","XLRE",-0.34,40.67,{"name":137,"etf":138,"change":109,"price":139,"is_up":11},"Utilities","XLU",39.97,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Comm Services","XLC",1.17,111.61,[146,151,156,161],{"ticker":147,"name":148,"price":149,"change":150,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":162,"name":163,"price":164,"change":31,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":13,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},30.231,2760,1007260.796,13.51,"2025-04-23",[176,179,185,193,201,207,213,220,229,239,245,251,258,265,275,280,288,293,297,303,308,311,315,318,322,326,333,338,345,352,356,359,364,370,374,377,382,386,390,398,404,410,415,421,424,431,438,446,454,460,466,471,477,480,485,492,495,501,506,511,516,520,525,530,534,541,543,546,549,553,559,562,564,570,573,578,585,589,595,598,601,610,615,622,627,630,635,638,640,645,648,650,656,664,668,673,678,680,683,686,690,695,697,699,703,707,711,715,718,723,726,728,733,738,746,749,752,756,759,762,765,768,771,774,778,786,791,796,802,810,817,822,828,834,838,842,848,853,859,863,867,872,875,879,886,890,893,899,905,910,916,919,924,928,932,935,941,944,948,953,955,958,963,968,970,975,980,985,991,995,998,1003,1007,1010,1013,1016,1020,1023,1027,1034,1037,1040,1043,1047,1049,1054,1057,1060,1065,1070,1073,1076,1079,1083,1087,1089,1091,1095,1098,1101,1106,1108,1111,1115,1119,1125,1128,1131,1134,1139,1145,1151,1155,1160,1164,1170,1178,1184,1189,1192,1199,1205,1211,1216,1220,1225,1228,1233,1237,1240,1244,1250,1254,1257,1262,1266,1269,1274,1278,1284,1290,1293,1298,1302,1305,1309,1314,1317,1321,1325,1330,1333,1336,1339,1343,1346,1348,1353,1358,1363,1365,1369,1374,1377,1381,1388,1390,1392,1394,1399,1404,1408,1413,1417,1422,1427,1430,1433,1436,1440,1445,1451,1457,1461,1465,1469,1472,1474,1477,1481,1486,1488,1494,1498,1502,1506,1515,1519,1522,1525,1527,1530,1535,1537,1540,1543,1546,1550,1553,1559,1562,1566,1570,1576,1580,1584,1587,1589,1592,1595,1599,1605,1609,1615,1621,1625,1629,1632,1635,1638,1640,1645,1650,1653,1659,1663,1668,1674,1679,1683,1688,1693,1699,1704,1710,1717,1722,1726,1730,1735,1739,1744,1750,1754,1761,1768,1772,1776,1781,1784,1789,1793,1796,1802,1805],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},6,34.355,{"date":180,"open":15,"high":15,"low":15,"close":15,"change":181,"percent_change":182,"volume":183,"transactions":177,"vwap":184},"2026-10-02",0.035,0.1,46,34.2838,{"date":186,"open":187,"high":187,"low":188,"close":188,"change":189,"percent_change":124,"volume":190,"transactions":191,"vwap":192},"2026-10-01",34.29,34.27,0.03,336,7,34.2836,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",34.2601,34.24,0,2844,26,34.2549,{"date":202,"open":196,"high":196,"low":196,"close":196,"change":203,"percent_change":204,"volume":205,"transactions":177,"vwap":206},"2026-09-29",-0.03,-0.09,179,34.2409,{"date":208,"open":188,"high":188,"low":188,"close":188,"change":209,"percent_change":203,"volume":210,"transactions":211,"vwap":212},"2026-09-28",-0.01,48,5,34.28,{"date":214,"open":215,"high":212,"low":215,"close":212,"change":216,"percent_change":217,"volume":218,"transactions":191,"vwap":219},"2026-09-25",34.2401,0.025,0.07,323.75,34.241,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",34.21,34.255,0.005,0.01,1506,14,34.2145,{"date":230,"open":231,"high":232,"low":233,"close":232,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",34.23,34.25,34.22,-0.02,-0.06,6344,47,34.2214,{"date":240,"open":233,"high":188,"low":233,"close":188,"change":241,"percent_change":242,"volume":243,"transactions":211,"vwap":244},"2026-09-22",0.015,0.04,871,34.2203,{"date":246,"open":247,"high":223,"low":247,"close":223,"change":242,"percent_change":248,"volume":249,"transactions":191,"vwap":250},"2026-09-21",34.245,0.12,808,34.2479,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":211,"vwap":257},"2026-09-18",34.215,0.02,0.06,39,34.2163,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":211,"vwap":264},"2026-09-17",34.195,0.055,0.16,123,34.1958,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-16",34.18,34.11,34.14,-0.025,-0.07,5774.431,9,34.1763,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":197,"percent_change":197,"volume":278,"transactions":177,"vwap":279},"2026-09-15",34.165,207,34.1656,{"date":281,"open":282,"high":282,"low":283,"close":277,"change":284,"percent_change":285,"volume":286,"transactions":210,"vwap":287},"2026-09-14",34.19,34.15,-0.015,-0.04,5962,34.1551,{"date":289,"open":283,"high":267,"low":283,"close":267,"change":242,"percent_change":248,"volume":290,"transactions":291,"vwap":292},"2026-09-11",1198,19,34.1513,{"date":294,"open":269,"high":269,"low":269,"close":269,"change":234,"percent_change":235,"volume":295,"transactions":211,"vwap":296},"2026-09-10",71,34.1545,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":284,"percent_change":285,"volume":301,"transactions":227,"vwap":302},"2026-09-09",34.2191,34.16,4472,34.1991,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":284,"percent_change":285,"volume":177,"transactions":306,"vwap":307},"2026-09-08",34.175,4,34.1867,{"date":309,"open":282,"high":282,"low":282,"close":282,"change":241,"percent_change":242,"volume":177,"transactions":306,"vwap":310},"2026-09-04",34.205,{"date":312,"open":269,"high":305,"low":269,"close":305,"change":181,"percent_change":182,"volume":313,"transactions":273,"vwap":314},"2026-09-03",604,34.1516,{"date":316,"open":269,"high":269,"low":269,"close":269,"change":241,"percent_change":242,"volume":177,"transactions":306,"vwap":317},"2026-09-02",34.1333,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":234,"percent_change":235,"volume":177,"transactions":306,"vwap":321},"2026-09-01",34.125,34.1258,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":209,"volume":177,"transactions":306,"vwap":324},"2026-08-31",34.145,-0.005,{"date":327,"open":328,"high":329,"low":268,"close":283,"change":241,"percent_change":242,"volume":330,"transactions":331,"vwap":332},"2026-08-28",34.111,34.155,5638.116,25,34.1372,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":254,"percent_change":255,"volume":336,"transactions":191,"vwap":337},"2026-08-27",34.135,30.499,34.1314,{"date":339,"open":267,"high":267,"low":340,"close":341,"change":225,"percent_change":189,"volume":342,"transactions":343,"vwap":344},"2026-08-26",34.08,34.115,3232,23,34.1097,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":225,"percent_change":189,"volume":349,"transactions":350,"vwap":351},"2026-08-25",34.1,34.105,394,8,34.0963,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":197,"percent_change":197,"volume":191,"transactions":211,"vwap":355},"2026-08-24",34.095,34.0936,{"date":357,"open":354,"high":354,"low":354,"close":354,"change":241,"percent_change":242,"volume":191,"transactions":211,"vwap":358},"2026-08-21",34.1014,{"date":360,"open":268,"high":268,"low":340,"close":340,"change":209,"percent_change":203,"volume":361,"transactions":362,"vwap":363},"2026-08-20",528,12,34.1064,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":241,"percent_change":242,"volume":367,"transactions":368,"vwap":369},"2026-08-19",34.09,228,10,34.0962,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":284,"percent_change":285,"volume":191,"transactions":211,"vwap":373},"2026-08-18",34.075,34.0793,{"date":375,"open":366,"high":366,"low":366,"close":366,"change":197,"percent_change":197,"volume":191,"transactions":211,"vwap":376},"2026-08-17",34.0953,{"date":378,"open":379,"high":379,"low":366,"close":366,"change":225,"percent_change":189,"volume":380,"transactions":368,"vwap":381},"2026-08-14",34.12,562,34.1144,{"date":383,"open":340,"high":340,"low":340,"close":340,"change":241,"percent_change":242,"volume":384,"transactions":191,"vwap":385},"2026-08-13",52,34.0769,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":241,"percent_change":242,"volume":191,"transactions":211,"vwap":389},"2026-08-12",34.065,34.0643,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":197,"percent_change":197,"volume":395,"transactions":396,"vwap":397},"2026-08-11",34.055,34.011,34.05,1039,13,34.0414,{"date":399,"open":400,"high":366,"low":400,"close":394,"change":224,"percent_change":225,"volume":401,"transactions":402,"vwap":403},"2026-08-10",34.0201,3075,21,34.0771,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":216,"percent_change":217,"volume":408,"transactions":191,"vwap":409},"2026-08-07",34.01,34.045,152,34.0121,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":-6,"volume":177,"transactions":306,"vwap":414},"2026-08-06",34.02,-0.0016,34.0367,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":189,"volume":419,"transactions":177,"vwap":420},"2026-08-05",34.0216,0.0116,69,33.9855,{"date":422,"open":406,"high":406,"low":406,"close":406,"change":242,"percent_change":248,"volume":177,"transactions":306,"vwap":423},"2026-08-04",33.98,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":177,"vwap":430},"2026-08-03",33.97,0.0493,0.15,361,33.9689,{"date":432,"open":433,"high":434,"low":433,"close":434,"change":435,"percent_change":45,"volume":436,"transactions":191,"vwap":437},"2026-07-31",33.87,33.9207,0.0607,354,33.8761,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":273,"vwap":445},"2026-07-30",33.83,33.86,0.0467,0.14,512,33.8421,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":204,"volume":452,"transactions":362,"vwap":453},"2026-07-29",33.84,33.81,33.8133,-0.0317,335,33.8217,{"date":455,"open":440,"high":456,"low":457,"close":456,"change":225,"percent_change":189,"volume":458,"transactions":362,"vwap":459},"2026-07-28",33.845,33.82,925,33.8289,{"date":461,"open":449,"high":462,"low":463,"close":462,"change":224,"percent_change":225,"volume":464,"transactions":350,"vwap":465},"2026-07-27",33.835,33.8,237,33.8109,{"date":467,"open":463,"high":440,"low":463,"close":440,"change":468,"percent_change":217,"volume":469,"transactions":273,"vwap":470},"2026-07-24",0.0252,419,33.7986,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":177,"transactions":306,"vwap":476},"2026-07-23",33.8048,-0.0652,-0.19,33.825,{"date":478,"open":433,"high":433,"low":433,"close":433,"change":241,"percent_change":242,"volume":177,"transactions":306,"vwap":479},"2026-07-22",33.8576,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":16,"percent_change":17,"volume":483,"transactions":191,"vwap":484},"2026-07-21",33.855,17,33.8641,{"date":486,"open":449,"high":449,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":291,"vwap":491},"2026-07-20",33.79,-0.035,-0.1,2509,33.8008,{"date":493,"open":476,"high":476,"low":476,"close":476,"change":494,"percent_change":204,"volume":177,"transactions":306,"vwap":491},"2026-07-17",-0.0299,{"date":496,"open":440,"high":497,"low":440,"close":497,"change":498,"percent_change":234,"volume":499,"transactions":273,"vwap":500},"2026-07-16",33.8549,-0.0051,625,33.8304,{"date":502,"open":503,"high":433,"low":503,"close":441,"change":224,"percent_change":225,"volume":504,"transactions":350,"vwap":505},"2026-07-15",33.831,509,33.8622,{"date":507,"open":440,"high":482,"low":440,"close":482,"change":508,"percent_change":124,"volume":509,"transactions":211,"vwap":510},"2026-07-14",0.0321,1298,33.8301,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":271,"volume":177,"transactions":306,"vwap":515},"2026-07-13",33.8229,-0.0221,33.8317,{"date":517,"open":518,"high":456,"low":518,"close":456,"change":242,"percent_change":248,"volume":519,"transactions":9,"vwap":456},"2026-07-10",33.816,400,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":189,"percent_change":124,"volume":524,"transactions":9,"vwap":523},"2026-07-09",33.77,33.805,300,{"date":526,"open":527,"high":487,"low":527,"close":528,"change":241,"percent_change":242,"volume":529,"transactions":9,"vwap":528},"2026-07-08",33.73,33.775,16300,{"date":531,"open":487,"high":487,"low":532,"close":532,"change":488,"percent_change":489,"volume":533,"transactions":9,"vwap":532},"2026-07-07",33.76,6200,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":9,"vwap":537},"2026-07-06",33.75,33.795,0.045,0.13,800,{"date":542,"open":536,"high":536,"low":536,"close":536,"change":254,"percent_change":255,"volume":21,"transactions":9,"vwap":536},"2026-07-02",{"date":544,"open":545,"high":527,"low":545,"close":527,"change":224,"percent_change":225,"volume":168,"transactions":9,"vwap":527},"2026-07-01",33.69,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":189,"percent_change":124,"volume":21,"transactions":9,"vwap":548},"2026-06-30",33.725,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":428,"volume":21,"transactions":9,"vwap":551},"2026-06-29",33.695,0.049,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":197,"volume":558,"transactions":9,"vwap":556},"2026-06-26",33.63,33.646,0.001,200,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":197,"percent_change":197,"volume":197,"transactions":9,"vwap":561},"2026-06-25",33.645,{"date":563,"open":555,"high":561,"low":555,"close":561,"change":209,"percent_change":203,"volume":558,"transactions":9,"vwap":561},"2026-06-24",{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":519,"transactions":9,"vwap":567},"2026-06-23",33.64,33.655,-0.055,-0.16,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":209,"percent_change":203,"volume":21,"transactions":9,"vwap":572},"2026-06-22",33.71,{"date":574,"open":572,"high":575,"low":572,"close":575,"change":576,"percent_change":428,"volume":577,"transactions":9,"vwap":575},"2026-06-18",33.72,0.052,700,{"date":579,"open":572,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-06-17",33.74,33.668,-0.062,-0.18,500,{"date":586,"open":587,"high":527,"low":545,"close":527,"change":197,"percent_change":197,"volume":588,"transactions":9,"vwap":527},"2026-06-16",33.7,2000,{"date":590,"open":591,"high":591,"low":527,"close":527,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":527},"2026-06-15",33.769,0.085,0.25,2600,{"date":596,"open":597,"high":597,"low":561,"close":561,"change":189,"percent_change":124,"volume":524,"transactions":9,"vwap":561},"2026-06-12",33.65,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":255,"percent_change":45,"volume":21,"transactions":9,"vwap":600},"2026-06-11",33.615,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-06-10",33.551,33.585,33.54,33.555,-0.045,-0.13,2200,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":21,"transactions":9,"vwap":612},"2026-06-09",33.6,-0.038,-0.11,{"date":616,"open":567,"high":567,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-06-08",33.62,33.638,0.016,0.05,900,{"date":623,"open":555,"high":555,"low":624,"close":624,"change":625,"percent_change":626,"volume":21,"transactions":9,"vwap":624},"2026-06-05",33.622,-0.075,-0.22,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":225,"percent_change":189,"volume":21,"transactions":9,"vwap":629},"2026-06-04",33.697,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":197,"transactions":9,"vwap":632},"2026-06-03",33.687,-0.018,-0.05,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":225,"percent_change":189,"volume":197,"transactions":9,"vwap":637},"2026-06-02",33.705,{"date":639,"open":637,"high":637,"low":551,"close":551,"change":254,"percent_change":255,"volume":519,"transactions":9,"vwap":551},"2026-06-01",{"date":641,"open":587,"high":587,"low":642,"close":643,"change":241,"percent_change":242,"volume":644,"transactions":9,"vwap":643},"2026-05-29",33.661,33.675,1100,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":241,"percent_change":242,"volume":197,"transactions":9,"vwap":647},"2026-05-28",33.66,{"date":649,"open":561,"high":561,"low":561,"close":561,"change":557,"percent_change":197,"volume":197,"transactions":9,"vwap":561},"2026-05-27",{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":655,"volume":577,"transactions":9,"vwap":653},"2026-05-26",33.61,33.644,0.026,0.08,{"date":657,"open":658,"high":659,"low":660,"close":659,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":659},"2026-05-22",33.59,33.618,33.58,0.038,0.11,2800,{"date":665,"open":666,"high":660,"low":666,"close":660,"change":241,"percent_change":242,"volume":667,"transactions":9,"vwap":660},"2026-05-21",33.55,3000,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":189,"percent_change":124,"volume":672,"transactions":9,"vwap":671},"2026-05-20",33.53,33.565,3800,{"date":674,"open":605,"high":605,"low":675,"close":676,"change":284,"percent_change":285,"volume":677,"transactions":9,"vwap":676},"2026-05-19",33.5,33.535,7200,{"date":679,"open":666,"high":666,"low":666,"close":666,"change":224,"percent_change":225,"volume":197,"transactions":9,"vwap":666},"2026-05-18",{"date":681,"open":675,"high":682,"low":675,"close":682,"change":270,"percent_change":271,"volume":594,"transactions":9,"vwap":682},"2026-05-15",33.545,{"date":684,"open":670,"high":685,"low":670,"close":685,"change":181,"percent_change":182,"volume":558,"transactions":9,"vwap":685},"2026-05-14",33.57,{"date":687,"open":688,"high":676,"low":688,"close":676,"change":254,"percent_change":255,"volume":689,"transactions":9,"vwap":676},"2026-05-13",33.51,1200,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":270,"percent_change":271,"volume":694,"transactions":9,"vwap":693},"2026-05-12",33.49,33.515,600,{"date":696,"open":605,"high":605,"low":605,"close":605,"change":224,"percent_change":225,"volume":197,"transactions":9,"vwap":605},"2026-05-11",{"date":698,"open":676,"high":676,"low":676,"close":676,"change":189,"percent_change":124,"volume":197,"transactions":9,"vwap":676},"2026-05-08",{"date":700,"open":701,"high":702,"low":701,"close":702,"change":197,"percent_change":197,"volume":524,"transactions":9,"vwap":702},"2026-05-07",33.496,33.505,{"date":704,"open":705,"high":702,"low":706,"close":702,"change":538,"percent_change":539,"volume":689,"transactions":9,"vwap":702},"2026-05-06",33.48,33.47,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":538,"percent_change":539,"volume":21,"transactions":9,"vwap":710},"2026-05-05",33.42,33.46,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":488,"percent_change":489,"volume":524,"transactions":9,"vwap":714},"2026-05-04",33.38,33.415,{"date":716,"open":709,"high":717,"low":709,"close":717,"change":181,"percent_change":182,"volume":519,"transactions":9,"vwap":717},"2026-05-01",33.45,{"date":719,"open":720,"high":721,"low":722,"close":714,"change":261,"percent_change":262,"volume":533,"transactions":9,"vwap":714},"2026-04-30",33.41,33.43,33.385,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":197,"percent_change":197,"volume":197,"transactions":9,"vwap":725},"2026-04-29",33.36,{"date":727,"open":725,"high":725,"low":725,"close":725,"change":284,"percent_change":285,"volume":197,"transactions":9,"vwap":725},"2026-04-28",{"date":729,"open":730,"high":731,"low":730,"close":731,"change":225,"percent_change":189,"volume":732,"transactions":9,"vwap":731},"2026-04-27",33.34,33.375,1400,{"date":734,"open":730,"high":735,"low":736,"close":735,"change":16,"percent_change":160,"volume":737,"transactions":9,"vwap":735},"2026-04-24",33.365,33.33,5700,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":285,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-04-23",33.31,33.32,33.29,33.3,-0.12,9100,{"date":747,"open":743,"high":730,"low":743,"close":730,"change":620,"percent_change":428,"volume":748,"transactions":9,"vwap":730},"2026-04-22",4500,{"date":750,"open":742,"high":742,"low":742,"close":742,"change":270,"percent_change":751,"volume":21,"transactions":9,"vwap":742},"2026-04-21",-0.08,{"date":753,"open":742,"high":754,"low":742,"close":754,"change":284,"percent_change":634,"volume":755,"transactions":9,"vwap":754},"2026-04-20",33.315,1800,{"date":757,"open":736,"high":736,"low":736,"close":736,"change":655,"percent_change":758,"volume":21,"transactions":9,"vwap":736},"2026-04-17",0.24,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":216,"percent_change":655,"volume":21,"transactions":9,"vwap":761},"2026-04-16",33.25,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":181,"percent_change":662,"volume":21,"transactions":9,"vwap":764},"2026-04-15",33.225,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":217,"percent_change":64,"volume":21,"transactions":9,"vwap":767},"2026-04-14",33.19,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":538,"percent_change":443,"volume":519,"transactions":9,"vwap":770},"2026-04-13",33.12,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":197,"percent_change":197,"volume":21,"transactions":9,"vwap":773},"2026-04-10",33.075001,{"date":775,"open":776,"high":773,"low":776,"close":773,"change":261,"percent_change":777,"volume":540,"transactions":9,"vwap":773},"2026-04-09",33.060001,0.17,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-04-08",33.029999,33.0099983,33.02,0.174,0.53,1300,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":790,"percent_change":285,"volume":21,"transactions":9,"vwap":789},"2026-04-07",32.84,32.846,-0.013,{"date":792,"open":793,"high":794,"low":795,"close":794,"change":620,"percent_change":428,"volume":524,"transactions":9,"vwap":794},"2026-04-06",32.85,32.859,32.83,{"date":797,"open":798,"high":799,"low":800,"close":799,"change":801,"percent_change":634,"volume":519,"transactions":9,"vwap":799},"2026-04-02",32.73,32.809,32.72,-0.016,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-04-01",32.815,32.86,32.825,0.111,0.34,20200,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":732,"transactions":9,"vwap":814},"2026-03-31",32.65,32.74,32.714,0.135,0.41,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":821,"percent_change":285,"volume":584,"transactions":9,"vwap":820},"2026-03-30",32.61,32.579,-0.014,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":21,"transactions":9,"vwap":825},"2026-03-27",32.63,32.593,-0.105,-0.32,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":134,"volume":558,"transactions":9,"vwap":832},"2026-03-26",32.71,32.68,32.698,-0.111,{"date":835,"open":795,"high":795,"low":836,"close":799,"change":837,"percent_change":539,"volume":694,"transactions":9,"vwap":799},"2026-03-25",32.8,0.041,{"date":839,"open":840,"high":840,"low":841,"close":841,"change":284,"percent_change":634,"volume":168,"transactions":9,"vwap":841},"2026-03-24",32.77,32.768,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":21,"transactions":9,"vwap":845},"2026-03-23",32.81,32.783,0.103,0.32,{"date":849,"open":840,"high":840,"low":831,"close":831,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":831},"2026-03-20",-0.114,-0.35,2400,{"date":854,"open":855,"high":856,"low":857,"close":856,"change":858,"percent_change":744,"volume":694,"transactions":9,"vwap":856},"2026-03-19",32.78,32.794,32.76,-0.041,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":80,"volume":21,"transactions":9,"vwap":861},"2026-03-18",32.835,-0.079,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":217,"volume":21,"transactions":9,"vwap":865},"2026-03-17",32.914,0.024,{"date":868,"open":869,"high":870,"low":871,"close":871,"change":217,"percent_change":64,"volume":519,"transactions":9,"vwap":871},"2026-03-16",32.92,32.93,32.89,{"date":873,"open":805,"high":805,"low":874,"close":874,"change":285,"percent_change":744,"volume":21,"transactions":9,"vwap":874},"2026-03-13",32.82,{"date":876,"open":793,"high":805,"low":793,"close":805,"change":877,"percent_change":878,"volume":558,"transactions":9,"vwap":805},"2026-03-12",-0.089,-0.27,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":209,"volume":885,"transactions":9,"vwap":883},"2026-03-11",32.96,32.91,32.949,-0.004,2700,{"date":887,"open":881,"high":881,"low":888,"close":888,"change":889,"percent_change":203,"volume":21,"transactions":9,"vwap":888},"2026-03-10",32.953,-0.009,{"date":891,"open":869,"high":892,"low":869,"close":892,"change":620,"percent_change":428,"volume":558,"transactions":9,"vwap":892},"2026-03-09",32.962,{"date":894,"open":882,"high":895,"low":882,"close":896,"change":897,"percent_change":898,"volume":524,"transactions":9,"vwap":896},"2026-03-06",32.95,32.912,-0.067,-0.2,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":584,"transactions":9,"vwap":902},"2026-03-05",32.98,32.979,-0.048,-0.15,{"date":906,"open":781,"high":907,"low":781,"close":907,"change":908,"percent_change":593,"volume":909,"transactions":9,"vwap":907},"2026-03-04",33.027,0.081,4200,{"date":911,"open":912,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":584,"transactions":9,"vwap":913},"2026-03-03",32.985,32.946,-0.077,-0.23,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":325,"percent_change":234,"volume":21,"transactions":9,"vwap":918},"2026-03-02",33.022999,{"date":920,"open":921,"high":922,"low":901,"close":922,"change":923,"percent_change":203,"volume":609,"transactions":9,"vwap":922},"2026-02-27",32.991,33.028,-0.011,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":204,"volume":21,"transactions":9,"vwap":926},"2026-02-26",33.039001,-0.029,{"date":929,"open":776,"high":930,"low":782,"close":930,"change":931,"percent_change":45,"volume":785,"transactions":9,"vwap":930},"2026-02-25",33.068001,0.058,{"date":933,"open":901,"high":781,"low":901,"close":781,"change":934,"percent_change":539,"volume":21,"transactions":9,"vwap":781},"2026-02-24",0.042,{"date":936,"open":895,"high":937,"low":938,"close":937,"change":939,"percent_change":583,"volume":940,"transactions":9,"vwap":937},"2026-02-23",32.968,32.94,-0.061,9700,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":261,"percent_change":777,"volume":197,"transactions":9,"vwap":943},"2026-02-20",33.028999,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":225,"volume":197,"transactions":9,"vwap":946},"2026-02-19",32.974,0.004,{"date":949,"open":780,"high":950,"low":951,"close":951,"change":197,"percent_change":197,"volume":952,"transactions":9,"vwap":951},"2026-02-18",33.040001,32.97,2300,{"date":954,"open":951,"high":951,"low":951,"close":951,"change":225,"percent_change":189,"volume":197,"transactions":9,"vwap":951},"2026-02-17",{"date":956,"open":881,"high":881,"low":881,"close":881,"change":957,"percent_change":242,"volume":197,"transactions":9,"vwap":881},"2026-02-13",0.013,{"date":959,"open":895,"high":895,"low":960,"close":960,"change":961,"percent_change":962,"volume":540,"transactions":9,"vwap":960},"2026-02-12",32.947,-0.082,-0.25,{"date":964,"open":965,"high":966,"low":965,"close":943,"change":209,"percent_change":203,"volume":967,"transactions":9,"vwap":943},"2026-02-11",32.99,33.07,7600,{"date":969,"open":926,"high":926,"low":926,"close":926,"change":325,"percent_change":234,"volume":197,"transactions":9,"vwap":926},"2026-02-10",{"date":971,"open":972,"high":973,"low":782,"close":973,"change":974,"percent_change":217,"volume":732,"transactions":9,"vwap":973},"2026-02-09",33.036999,33.043999,0.023,{"date":976,"open":951,"high":977,"low":951,"close":977,"change":978,"percent_change":979,"volume":21,"transactions":9,"vwap":977},"2026-02-06",33.021,0.122,0.37,{"date":981,"open":896,"high":896,"low":982,"close":983,"change":984,"percent_change":583,"volume":785,"transactions":9,"vwap":983},"2026-02-05",32.87,32.899,-0.059,{"date":986,"open":987,"high":988,"low":870,"close":988,"change":989,"percent_change":751,"volume":990,"transactions":9,"vwap":988},"2026-02-04",32.931,32.958,-0.026,3200,{"date":992,"open":895,"high":993,"low":938,"close":993,"change":858,"percent_change":744,"volume":994,"transactions":9,"vwap":993},"2026-02-03",32.984,2100,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":654,"percent_change":655,"volume":519,"transactions":9,"vwap":997},"2026-02-02",33.025002,{"date":999,"open":951,"high":1000,"low":881,"close":1001,"change":224,"percent_change":254,"volume":1002,"transactions":9,"vwap":1001},"2026-01-30",33,32.999,10300,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":751,"volume":21,"transactions":9,"vwap":1005},"2026-01-29",32.994,-0.027,{"date":1008,"open":977,"high":977,"low":977,"close":977,"change":1009,"percent_change":225,"volume":21,"transactions":9,"vwap":977},"2026-01-28",0.002,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":216,"percent_change":655,"volume":21,"transactions":9,"vwap":1012},"2026-01-27",33.019001,{"date":1014,"open":1015,"high":1015,"low":1005,"close":1005,"change":189,"percent_change":124,"volume":689,"transactions":9,"vwap":1005},"2026-01-26",33.0019989,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":242,"volume":21,"transactions":9,"vwap":1018},"2026-01-23",32.964,0.014,{"date":1021,"open":1022,"high":1022,"low":870,"close":895,"change":216,"percent_change":655,"volume":609,"transactions":9,"vwap":895},"2026-01-22",32.955,{"date":1024,"open":882,"high":1025,"low":882,"close":1025,"change":1026,"percent_change":160,"volume":558,"transactions":9,"vwap":1025},"2026-01-21",32.925,0.067,{"date":1028,"open":882,"high":870,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-01-20",32.831,32.858,-0.118,-0.36,6900,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":619,"percent_change":620,"volume":21,"transactions":9,"vwap":1036},"2026-01-16",32.976,{"date":1038,"open":951,"high":951,"low":938,"close":881,"change":225,"percent_change":189,"volume":1039,"transactions":9,"vwap":881},"2026-01-15",3100,{"date":1041,"open":938,"high":895,"low":938,"close":895,"change":1042,"percent_change":271,"volume":21,"transactions":9,"vwap":895},"2026-01-14",-0.022,{"date":1044,"open":895,"high":1045,"low":895,"close":1045,"change":1046,"percent_change":234,"volume":558,"transactions":9,"vwap":1045},"2026-01-13",32.972,-0.008,{"date":1048,"open":901,"high":901,"low":901,"close":901,"change":224,"percent_change":254,"volume":197,"transactions":9,"vwap":901},"2026-01-12",{"date":1050,"open":870,"high":1051,"low":870,"close":1051,"change":1052,"percent_change":662,"volume":1053,"transactions":9,"vwap":1051},"2026-01-09",32.975,0.036,3300,{"date":1055,"open":882,"high":951,"low":882,"close":1056,"change":947,"percent_change":225,"volume":168,"transactions":9,"vwap":1056},"2026-01-08",32.939,{"date":1058,"open":901,"high":901,"low":1059,"close":1059,"change":821,"percent_change":285,"volume":519,"transactions":9,"vwap":1059},"2026-01-07",32.935,{"date":1061,"open":901,"high":901,"low":1062,"close":883,"change":1063,"percent_change":182,"volume":1064,"transactions":9,"vwap":883},"2026-01-06",32.9,0.032,22500,{"date":1066,"open":1067,"high":881,"low":1067,"close":1068,"change":934,"percent_change":539,"volume":1069,"transactions":9,"vwap":1068},"2026-01-05",32.88,32.917,7000,{"date":1071,"open":805,"high":1072,"low":805,"close":1072,"change":197,"percent_change":197,"volume":694,"transactions":9,"vwap":1072},"2026-01-02",32.875,{"date":1074,"open":882,"high":870,"low":1072,"close":1072,"change":270,"percent_change":751,"volume":1075,"transactions":9,"vwap":1072},"2025-12-31",11800,{"date":1077,"open":1067,"high":1062,"low":1067,"close":1062,"change":1078,"percent_change":-6,"volume":558,"transactions":9,"vwap":1062},"2025-12-30",-0.001,{"date":1080,"open":882,"high":882,"low":1081,"close":1081,"change":1082,"percent_change":234,"volume":584,"transactions":9,"vwap":1081},"2025-12-29",32.901,-0.006,{"date":1084,"open":871,"high":869,"low":1067,"close":1085,"change":1086,"percent_change":620,"volume":621,"transactions":9,"vwap":1085},"2025-12-26",32.907,0.017,{"date":1088,"open":871,"high":871,"low":982,"close":871,"change":254,"percent_change":255,"volume":852,"transactions":9,"vwap":871},"2025-12-24",{"date":1090,"open":1067,"high":1067,"low":982,"close":982,"change":884,"percent_change":209,"volume":952,"transactions":9,"vwap":982},"2025-12-23",{"date":1092,"open":1093,"high":1067,"low":793,"close":1094,"change":552,"percent_change":428,"volume":990,"transactions":9,"vwap":1094},"2025-12-22",32.853,32.874,{"date":1096,"open":806,"high":806,"low":806,"close":806,"change":1097,"percent_change":17,"volume":197,"transactions":9,"vwap":806},"2025-12-19",0.063,{"date":1099,"open":855,"high":855,"low":1100,"close":1100,"change":1026,"percent_change":160,"volume":519,"transactions":9,"vwap":1100},"2025-12-18",32.762,{"date":1102,"open":830,"high":830,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":621,"transactions":9,"vwap":1103},"2025-12-17",32.695,-0.085,-0.26,{"date":1107,"open":840,"high":855,"low":798,"close":855,"change":209,"percent_change":203,"volume":852,"transactions":9,"vwap":855},"2025-12-16",{"date":1109,"open":855,"high":1110,"low":855,"close":1110,"change":866,"percent_change":217,"volume":524,"transactions":9,"vwap":1110},"2025-12-15",32.79,{"date":1112,"open":1113,"high":855,"low":1113,"close":1114,"change":858,"percent_change":744,"volume":540,"transactions":9,"vwap":1114},"2025-12-12",32.731,32.766,{"date":1116,"open":844,"high":788,"low":1117,"close":1117,"change":1019,"percent_change":242,"volume":1118,"transactions":9,"vwap":1117},"2025-12-11",32.807,4400,{"date":1120,"open":813,"high":1121,"low":1122,"close":1123,"change":620,"percent_change":428,"volume":1124,"transactions":9,"vwap":1123},"2025-12-10",32.805,32.735,32.793,21700,{"date":1126,"open":857,"high":855,"low":798,"close":1127,"change":1006,"percent_change":751,"volume":1075,"transactions":9,"vwap":1127},"2025-12-09",32.743,{"date":1129,"open":855,"high":855,"low":830,"close":840,"change":325,"percent_change":234,"volume":1130,"transactions":9,"vwap":840},"2025-12-08",11100,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":189,"percent_change":124,"volume":197,"transactions":9,"vwap":1133},"2025-12-05",32.775,{"date":1135,"open":800,"high":1136,"low":800,"close":1137,"change":1138,"percent_change":209,"volume":558,"transactions":9,"vwap":1137},"2025-12-04",32.75,32.745,-0.002,{"date":1140,"open":1141,"high":857,"low":1142,"close":1143,"change":1063,"percent_change":182,"volume":1144,"transactions":9,"vwap":1143},"2025-12-03",32.741,32.7,32.747,4700,{"date":1146,"open":1147,"high":813,"low":1148,"close":1149,"change":254,"percent_change":255,"volume":1150,"transactions":9,"vwap":1149},"2025-12-02",32.736,32.69,32.715,17100,{"date":1152,"open":1148,"high":1153,"low":1148,"close":1103,"change":203,"percent_change":204,"volume":1154,"transactions":9,"vwap":1103},"2025-12-01",32.723,9500,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":224,"percent_change":254,"volume":577,"transactions":9,"vwap":1159},"2025-11-28",32.709,32.751,32.725,{"date":1161,"open":831,"high":800,"low":831,"close":800,"change":1162,"percent_change":777,"volume":1163,"transactions":9,"vwap":800},"2025-11-26",0.057,11600,{"date":1165,"open":819,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":777,"volume":1169,"transactions":9,"vwap":1166},"2025-11-25",32.663,32.58,0.056,31900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1173},"2025-11-24",32.6,32.607,32.55,0.087,0.27,69400,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":620,"percent_change":428,"volume":1183,"transactions":9,"vwap":1182},"2025-11-21",32.46,32.54,32.52,53400,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":209,"percent_change":203,"volume":1188,"transactions":9,"vwap":1187},"2025-11-20",32.51,32.47,2900,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":224,"percent_change":254,"volume":21,"transactions":9,"vwap":1191},"2025-11-19",32.48,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":255,"volume":1198,"transactions":9,"vwap":1196},"2025-11-18",32.45,32.49,32.475,0.019,11000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1201,"change":889,"percent_change":203,"volume":1204,"transactions":9,"vwap":1201},"2025-11-17",32.456,32.496,32.44,6800,{"date":1206,"open":1207,"high":1191,"low":1208,"close":1209,"change":620,"percent_change":428,"volume":1210,"transactions":9,"vwap":1209},"2025-11-14",32.435,32.43,32.465,9600,{"date":1212,"open":1203,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":569,"volume":940,"transactions":9,"vwap":1214},"2025-11-13",32.459,32.415,-0.053,{"date":1217,"open":1203,"high":1195,"low":1203,"close":1218,"change":1219,"percent_change":254,"volume":519,"transactions":9,"vwap":1218},"2025-11-12",32.468,0.008,{"date":1221,"open":1208,"high":1222,"low":1223,"close":1180,"change":197,"percent_change":197,"volume":1224,"transactions":9,"vwap":1180},"2025-11-11",32.5,32.42,7700,{"date":1226,"open":1227,"high":1180,"low":1227,"close":1180,"change":538,"percent_change":443,"volume":584,"transactions":9,"vwap":1180},"2025-11-10",32.41,{"date":1229,"open":1230,"high":1214,"low":1230,"close":1214,"change":1231,"percent_change":217,"volume":1232,"transactions":9,"vwap":1214},"2025-11-07",32.35,0.022,10600,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":1006,"percent_change":751,"volume":584,"transactions":9,"vwap":1236},"2025-11-06",32.391,32.393,{"date":1238,"open":1239,"high":1223,"low":1239,"close":1223,"change":934,"percent_change":539,"volume":558,"transactions":9,"vwap":1223},"2025-11-05",32.414,{"date":1241,"open":1223,"high":1208,"low":1242,"close":1242,"change":1243,"percent_change":204,"volume":644,"transactions":9,"vwap":1242},"2025-11-04",32.378,-0.028,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1247,"change":790,"percent_change":285,"volume":1249,"transactions":9,"vwap":1247},"2025-11-03",32.4,32.406,32.371,6300,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":255,"volume":197,"transactions":9,"vwap":1252},"2025-10-31",32.419,0.018,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1046,"percent_change":234,"volume":21,"transactions":9,"vwap":1256},"2025-10-30",32.401,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":254,"volume":519,"transactions":9,"vwap":1260},"2025-10-29",32.38,32.409,0.007,{"date":1263,"open":1264,"high":1227,"low":1259,"close":1265,"change":1138,"percent_change":209,"volume":644,"transactions":9,"vwap":1265},"2025-10-28",32.39,32.402,{"date":1267,"open":1246,"high":1268,"low":1246,"close":1268,"change":866,"percent_change":217,"volume":644,"transactions":9,"vwap":1268},"2025-10-27",32.404,{"date":1270,"open":1271,"high":1264,"low":1230,"close":1259,"change":1272,"percent_change":662,"volume":1273,"transactions":9,"vwap":1259},"2025-10-24",32.36,0.034,1900,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":181,"percent_change":662,"volume":540,"transactions":9,"vwap":1277},"2025-10-23",32.32,32.346,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1281,"change":1283,"percent_change":189,"volume":540,"transactions":9,"vwap":1281},"2025-10-22",32.308,32.311,32.28,0.011,{"date":1285,"open":1276,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":235,"volume":1289,"transactions":9,"vwap":1287},"2025-10-21",32.332,32.3,-0.021,1500,{"date":1291,"open":1282,"high":1292,"low":1282,"close":1292,"change":16,"percent_change":160,"volume":952,"transactions":9,"vwap":1292},"2025-10-20",32.321,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":519,"transactions":9,"vwap":1295},"2025-10-17",32.256,0.075,0.23,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1301,"change":1215,"percent_change":569,"volume":558,"transactions":9,"vwap":1301},"2025-10-16",32.16,32.181,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":654,"percent_change":655,"volume":21,"transactions":9,"vwap":1304},"2025-10-15",32.234,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1308,"change":1042,"percent_change":271,"volume":885,"transactions":9,"vwap":1308},"2025-10-14",32.23,32.208,{"date":1310,"open":1311,"high":1307,"low":1311,"close":1307,"change":1312,"percent_change":1313,"volume":540,"transactions":9,"vwap":1307},"2025-10-13",32.18,0.107,0.33,{"date":1315,"open":1307,"high":1307,"low":19,"close":19,"change":833,"percent_change":134,"volume":1316,"transactions":9,"vwap":19},"2025-10-10",13100,{"date":1318,"open":1319,"high":1320,"low":1304,"close":1304,"change":197,"percent_change":197,"volume":885,"transactions":9,"vwap":1304},"2025-10-09",32.24,32.25,{"date":1322,"open":1323,"high":1320,"low":1323,"close":1304,"change":1324,"percent_change":124,"volume":577,"transactions":9,"vwap":1304},"2025-10-08",32.22,0.029,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1329,"percent_change":235,"volume":558,"transactions":9,"vwap":1328},"2025-10-07",32.204,32.205,-0.019,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1019,"percent_change":242,"volume":197,"transactions":9,"vwap":1332},"2025-10-06",32.224,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":241,"percent_change":620,"volume":197,"transactions":9,"vwap":1335},"2025-10-03",32.21,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":224,"percent_change":254,"volume":558,"transactions":9,"vwap":1338},"2025-10-02",32.195,{"date":1340,"open":1311,"high":1341,"low":1342,"close":1341,"change":619,"percent_change":620,"volume":909,"transactions":9,"vwap":1341},"2025-10-01",32.19,32.17,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1019,"percent_change":242,"volume":21,"transactions":9,"vwap":1345},"2025-09-30",32.174,{"date":1347,"open":1342,"high":1342,"low":1300,"close":1300,"change":957,"percent_change":242,"volume":558,"transactions":9,"vwap":1300},"2025-09-29",{"date":1349,"open":1300,"high":1300,"low":1350,"close":1350,"change":1351,"percent_change":428,"volume":1352,"transactions":9,"vwap":1350},"2025-09-26",32.147,0.048,1700,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":801,"percent_change":634,"volume":755,"transactions":9,"vwap":1357},"2025-09-25",32.09,32.099998,32.098999,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":224,"percent_change":254,"volume":524,"transactions":9,"vwap":1362},"2025-09-24",32.13,32.11,32.115,{"date":1364,"open":1361,"high":1361,"low":1361,"close":1361,"change":270,"percent_change":751,"volume":519,"transactions":9,"vwap":1361},"2025-09-23",{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":241,"percent_change":620,"volume":524,"transactions":9,"vwap":1368},"2025-09-22",32.127,32.135,{"date":1370,"open":1371,"high":1372,"low":1361,"close":1373,"change":216,"percent_change":655,"volume":1232,"transactions":9,"vwap":1373},"2025-09-19",32.117,32.121,32.12,{"date":1375,"open":1376,"high":1356,"low":1376,"close":1376,"change":241,"percent_change":620,"volume":694,"transactions":9,"vwap":1376},"2025-09-18",32.095001,{"date":1378,"open":1379,"high":1355,"low":1379,"close":1379,"change":1380,"percent_change":254,"volume":694,"transactions":9,"vwap":1379},"2025-09-17",32.080002,0.006,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":197,"percent_change":197,"volume":1387,"transactions":9,"vwap":1386},"2025-09-16",32.066002,32.075001,32.060001,32.074001,3500,{"date":1389,"open":1386,"high":1386,"low":1386,"close":1386,"change":1219,"percent_change":254,"volume":197,"transactions":9,"vwap":1386},"2025-09-15",{"date":1391,"open":1383,"high":1383,"low":1383,"close":1383,"change":1046,"percent_change":234,"volume":197,"transactions":9,"vwap":1383},"2025-09-12",{"date":1393,"open":1385,"high":1386,"low":1385,"close":1386,"change":16,"percent_change":160,"volume":732,"transactions":9,"vwap":1386},"2025-09-11",{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":189,"volume":558,"transactions":9,"vwap":1397},"2025-09-10",32.040001,32.0089989,0.009,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":217,"volume":524,"transactions":9,"vwap":1402},"2025-09-09",32.02,32,0.021,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1407,"change":241,"percent_change":620,"volume":519,"transactions":9,"vwap":1407},"2025-09-08",31.978,31.979,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":197,"percent_change":197,"volume":732,"transactions":9,"vwap":1412},"2025-09-05",31.94,31.97,31.964,{"date":1414,"open":1415,"high":1412,"low":1415,"close":1412,"change":1416,"percent_change":777,"volume":952,"transactions":9,"vwap":1412},"2025-09-04",31.935,0.054,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1420,"change":1272,"percent_change":662,"volume":1249,"transactions":9,"vwap":1420},"2025-09-03",31.906,31.91,31.9,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":744,"volume":558,"transactions":9,"vwap":1425},"2025-09-02",31.83,31.876,-0.037,{"date":1428,"open":1420,"high":1429,"low":1421,"close":1429,"change":1243,"percent_change":204,"volume":588,"transactions":9,"vwap":1429},"2025-08-29",31.913,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1197,"percent_change":255,"volume":197,"transactions":9,"vwap":1432},"2025-08-28",31.941,{"date":1434,"open":1420,"high":1435,"low":1420,"close":1435,"change":1086,"percent_change":620,"volume":785,"transactions":9,"vwap":1435},"2025-08-27",31.922,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1439,"change":325,"percent_change":234,"volume":584,"transactions":9,"vwap":1439},"2025-08-26",31.896,31.905,{"date":1441,"open":1442,"high":1420,"low":1443,"close":1420,"change":241,"percent_change":620,"volume":1444,"transactions":9,"vwap":1420},"2025-08-25",31.891,31.88,7300,{"date":1446,"open":1447,"high":1448,"low":1443,"close":1448,"change":1449,"percent_change":1450,"volume":558,"transactions":9,"vwap":1448},"2025-08-22",31.89,31.895,0.115,0.36,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":285,"percent_change":608,"volume":1456,"transactions":9,"vwap":1455},"2025-08-21",31.8,31.77,31.78,3900,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":947,"percent_change":225,"volume":558,"transactions":9,"vwap":1460},"2025-08-20",31.79,31.82,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":744,"volume":197,"transactions":9,"vwap":1463},"2025-08-19",31.816,-0.039,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1468,"change":225,"percent_change":189,"volume":21,"transactions":9,"vwap":1468},"2025-08-18",31.84,31.855,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":209,"percent_change":203,"volume":197,"transactions":9,"vwap":1471},"2025-08-15",31.845,{"date":1473,"open":1460,"high":1468,"low":1460,"close":1468,"change":224,"percent_change":254,"volume":577,"transactions":9,"vwap":1468},"2025-08-14",{"date":1475,"open":1476,"high":1476,"low":1424,"close":1476,"change":254,"percent_change":255,"volume":644,"transactions":9,"vwap":1476},"2025-08-13",31.85,{"date":1478,"open":1479,"high":1424,"low":1459,"close":1424,"change":1480,"percent_change":758,"volume":524,"transactions":9,"vwap":1424},"2025-08-12",31.81,0.077,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1484,"change":1485,"percent_change":634,"volume":667,"transactions":9,"vwap":1484},"2025-08-11",31.778,31.753,-0.017,{"date":1487,"open":1454,"high":1454,"low":1454,"close":1454,"change":255,"percent_change":17,"volume":197,"transactions":9,"vwap":1454},"2025-08-08",{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":884,"percent_change":209,"volume":1493,"transactions":9,"vwap":1492},"2025-08-07",31.72,31.68,31.71,3600,{"date":1495,"open":1491,"high":1490,"low":1491,"close":1496,"change":1416,"percent_change":777,"volume":1497,"transactions":9,"vwap":1496},"2025-08-06",31.714,37300,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":927,"percent_change":204,"volume":584,"transactions":9,"vwap":1501},"2025-08-05",31.69,31.66,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":109,"volume":197,"transactions":9,"vwap":1504},"2025-08-04",31.689,0.109,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-08-01",31.59,31.6,31.56,31.58,-0.098,-0.31,1600,{"date":1516,"open":1490,"high":1517,"low":1518,"close":1518,"change":989,"percent_change":751,"volume":540,"transactions":9,"vwap":1518},"2025-07-31",31.74,31.678,{"date":1520,"open":1491,"high":1521,"low":1491,"close":1521,"change":1138,"percent_change":209,"volume":558,"transactions":9,"vwap":1521},"2025-07-30",31.704,{"date":1523,"open":1490,"high":1490,"low":1524,"close":1524,"change":821,"percent_change":285,"volume":558,"transactions":9,"vwap":1524},"2025-07-29",31.706,{"date":1526,"open":1492,"high":1490,"low":1492,"close":1490,"change":224,"percent_change":254,"volume":1352,"transactions":9,"vwap":1490},"2025-07-28",{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1403,"percent_change":217,"volume":197,"transactions":9,"vwap":1529},"2025-07-25",31.715,{"date":1531,"open":1521,"high":1532,"low":1501,"close":1533,"change":1019,"percent_change":242,"volume":1534,"transactions":9,"vwap":1533},"2025-07-24",31.708,31.694,104700,{"date":1536,"open":1501,"high":1491,"low":1501,"close":1491,"change":620,"percent_change":262,"volume":519,"transactions":9,"vwap":1491},"2025-07-23",{"date":1538,"open":1509,"high":1539,"low":1508,"close":1539,"change":225,"percent_change":189,"volume":168,"transactions":9,"vwap":1539},"2025-07-22",31.63,{"date":1541,"open":1542,"high":1542,"low":1509,"close":1542,"change":619,"percent_change":620,"volume":644,"transactions":9,"vwap":1542},"2025-07-21",31.62,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":947,"percent_change":225,"volume":21,"transactions":9,"vwap":1545},"2025-07-18",31.604,{"date":1547,"open":1548,"high":1509,"low":1549,"close":1509,"change":538,"percent_change":443,"volume":1387,"transactions":9,"vwap":1509},"2025-07-17",31.54,31.52,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":866,"percent_change":655,"volume":21,"transactions":9,"vwap":1552},"2025-07-16",31.555,{"date":1554,"open":1555,"high":1511,"low":1556,"close":1557,"change":1243,"percent_change":204,"volume":1558,"transactions":9,"vwap":1557},"2025-07-15",31.55,31.53,31.531,4900,{"date":1560,"open":1556,"high":1508,"low":1556,"close":1561,"change":1253,"percent_change":255,"volume":1273,"transactions":9,"vwap":1561},"2025-07-14",31.559,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1565,"percent_change":285,"volume":197,"transactions":9,"vwap":1564},"2025-07-11",31.541,-0.012,{"date":1567,"open":1549,"high":1568,"low":1549,"close":1568,"change":1569,"percent_change":124,"volume":584,"transactions":9,"vwap":1568},"2025-07-10",31.553,0.028,{"date":1571,"open":1555,"high":1572,"low":1573,"close":1574,"change":538,"percent_change":443,"volume":1575,"transactions":9,"vwap":1574},"2025-07-09",31.57,31.47,31.525,10700,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":197,"percent_change":197,"volume":558,"transactions":9,"vwap":1579},"2025-07-08",31.5,31.48,{"date":1581,"open":1578,"high":1578,"low":1582,"close":1579,"change":568,"percent_change":1583,"volume":694,"transactions":9,"vwap":1579},"2025-07-07",31.46,-0.17,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1296,"percent_change":758,"volume":21,"transactions":9,"vwap":1586},"2025-07-03",31.535,{"date":1588,"open":1582,"high":1582,"low":1582,"close":1582,"change":216,"percent_change":655,"volume":21,"transactions":9,"vwap":1582},"2025-07-02",{"date":1590,"open":1582,"high":1582,"low":1591,"close":1591,"change":325,"percent_change":234,"volume":524,"transactions":9,"vwap":1591},"2025-07-01",31.435,{"date":1593,"open":1578,"high":1578,"low":1594,"close":1594,"change":189,"percent_change":182,"volume":540,"transactions":9,"vwap":1594},"2025-06-30",31.44,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":242,"percent_change":539,"volume":524,"transactions":9,"vwap":1598},"2025-06-27",31.35,31.41,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":655,"percent_change":1604,"volume":940,"transactions":9,"vwap":1603},"2025-06-26",31.36,31.4,31.37,0.26,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":325,"percent_change":234,"volume":663,"transactions":9,"vwap":1608},"2025-06-25",31.33,31.29,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":524,"transactions":9,"vwap":1612},"2025-06-24",31.34,31.295,0.086,0.28,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":908,"percent_change":1604,"volume":994,"transactions":9,"vwap":1620},"2025-06-23",31.14,31.24,31.13,31.209,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":1082,"percent_change":234,"volume":694,"transactions":9,"vwap":1624},"2025-06-20",31.12,31.128,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1380,"percent_change":254,"volume":577,"transactions":9,"vwap":1628},"2025-06-18",31.17,31.134,{"date":1630,"open":1619,"high":1631,"low":1624,"close":1624,"change":582,"percent_change":898,"volume":732,"transactions":9,"vwap":1624},"2025-06-17",31.16,{"date":1633,"open":1627,"high":1634,"low":1627,"close":1634,"change":655,"percent_change":1604,"volume":21,"transactions":9,"vwap":1634},"2025-06-16",31.19,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":751,"percent_change":1105,"volume":21,"transactions":9,"vwap":1637},"2025-06-13",31.11,{"date":1639,"open":1634,"high":1634,"low":1634,"close":1634,"change":538,"percent_change":443,"volume":197,"transactions":9,"vwap":1634},"2025-06-12",{"date":1641,"open":1642,"high":1643,"low":1644,"close":1644,"change":284,"percent_change":634,"volume":540,"transactions":9,"vwap":1644},"2025-06-11",31.15,31.18,31.145,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1631,"change":1649,"percent_change":443,"volume":689,"transactions":9,"vwap":1631},"2025-06-10",31.179,31.1,0.043,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1138,"percent_change":209,"volume":197,"transactions":9,"vwap":1652},"2025-06-09",31.117,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":519,"transactions":9,"vwap":1656},"2025-06-06",31.07,31.119,0.094,0.3,{"date":1660,"open":1661,"high":1637,"low":1662,"close":1662,"change":1464,"percent_change":608,"volume":1352,"transactions":9,"vwap":1662},"2025-06-05",31.08,31.025,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":884,"percent_change":209,"volume":694,"transactions":9,"vwap":1667},"2025-06-04",31.059999,31.077,31.063999,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1671,"change":1673,"percent_change":1614,"volume":524,"transactions":9,"vwap":1671},"2025-06-03",31.02,31.068001,31.01,0.088,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":821,"percent_change":634,"volume":168,"transactions":9,"vwap":1678},"2025-06-02",30.95,30.995,30.98,{"date":1680,"open":1676,"high":1681,"low":1682,"close":1681,"change":654,"percent_change":655,"volume":577,"transactions":9,"vwap":1681},"2025-05-30",30.994,30.92,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1686,"change":242,"percent_change":539,"volume":519,"transactions":9,"vwap":1686},"2025-05-29",30.96,30.968,30.93,{"date":1689,"open":1678,"high":1678,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":755,"transactions":9,"vwap":1690},"2025-05-28",30.928,-0.042,-0.14,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":785,"transactions":9,"vwap":1696},"2025-05-27",30.89,30.97,0.148,0.48,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1702,"change":1703,"percent_change":1692,"volume":524,"transactions":9,"vwap":1702},"2025-05-23",30.77,30.822,-0.044,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1219,"percent_change":189,"volume":621,"transactions":9,"vwap":1709},"2025-05-22",30.85,30.9,30.8,30.866,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-05-21",30.88,30.858,-0.126,-0.41,39400,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1720,"change":1721,"percent_change":489,"volume":558,"transactions":9,"vwap":1720},"2025-05-20",30.99,30.984,-0.032,{"date":1723,"open":1696,"high":1724,"low":1696,"close":1724,"change":1086,"percent_change":620,"volume":1725,"transactions":9,"vwap":1724},"2025-05-19",31.016001,8600,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1026,"percent_change":1729,"volume":21,"transactions":9,"vwap":1728},"2025-05-16",30.999,0.22,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1063,"percent_change":182,"volume":1734,"transactions":9,"vwap":1733},"2025-05-15",30.87,30.932,11200,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1707,"change":1253,"percent_change":255,"volume":621,"transactions":9,"vwap":1707},"2025-05-14",30.929,30.888,{"date":1740,"open":1732,"high":1741,"low":1742,"close":1743,"change":1296,"percent_change":758,"volume":1163,"transactions":9,"vwap":1743},"2025-05-13",30.91,30.86,30.882,{"date":1745,"open":1701,"high":1746,"low":1747,"close":1746,"change":1748,"percent_change":1749,"volume":577,"transactions":9,"vwap":1746},"2025-05-12",30.807,30.75,0.199,0.65,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":1082,"percent_change":234,"volume":21,"transactions":9,"vwap":1753},"2025-05-09",30.62,30.608,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":248,"volume":1039,"transactions":9,"vwap":1759},"2025-05-08",30.581,30.64,30.58,30.614,0.037,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":242,"volume":609,"transactions":9,"vwap":1766},"2025-05-07",30.56,30.61,30.55,30.577,0.012,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":285,"percent_change":608,"volume":588,"transactions":9,"vwap":1771},"2025-05-06",30.53,30.565,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":634,"percent_change":569,"volume":558,"transactions":9,"vwap":1775},"2025-05-05",30.59,30.605,{"date":1777,"open":1764,"high":1778,"low":1764,"close":1779,"change":1657,"percent_change":1780,"volume":1204,"transactions":9,"vwap":1779},"2025-05-02",30.705,30.655,0.31,{"date":1782,"open":1764,"high":1764,"low":1763,"close":1783,"change":538,"percent_change":428,"volume":1188,"transactions":9,"vwap":1783},"2025-05-01",30.561,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1787,"change":1788,"percent_change":182,"volume":558,"transactions":9,"vwap":1787},"2025-04-30",30.44,30.516,0.031,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":443,"volume":197,"transactions":9,"vwap":1791},"2025-04-29",30.485,0.044,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":619,"percent_change":620,"volume":197,"transactions":9,"vwap":1795},"2025-04-28",30.441,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1799,"change":1801,"percent_change":428,"volume":1352,"transactions":9,"vwap":1799},"2025-04-25",30.385,30.425,30.36,0.046,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":182,"percent_change":1313,"volume":197,"transactions":9,"vwap":1804},"2025-04-24",30.379,{"date":174,"open":170,"high":1806,"low":170,"close":1806,"change":1351,"percent_change":262,"volume":644,"transactions":9,"vwap":1806},30.279]