[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCTM":3,"homepage-market-summary":24,"stock-historical-OCTM":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OCTM","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 - October","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},34.2599,34.195,34.26,34.225,0.0349,0.1,517,32.16,3906.612513944223,100,490,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,34,41,48,55,61],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":32,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",1.31,49.5,{"name":133,"etf":134,"change":135,"price":136,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":110,"price":140,"is_up":11},"Utilities","XLU",39.97,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",1.17,111.61,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":163,"name":164,"price":165,"change":32,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":15,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},30.15,4130,1507559.741,13.48,"2025-04-23",[177,180,189,195,203,212,219,228,238,246,255,263,270,278,284,292,301,310,317,324,330,336,341,346,353,359,363,369,376,383,389,393,402,409,414,422,426,431,437,443,450,459,465,470,479,486,493,499,508,516,522,528,536,540,547,554,560,564,568,571,576,578,582,584,587,589,594,598,601,608,612,616,621,627,631,637,643,646,653,657,664,669,675,681,686,688,691,693,697,699,701,703,705,713,718,722,727,732,736,739,743,750,752,754,758,762,765,769,773,775,779,784,789,795,798,801,806,812,816,820,823,827,832,835,840,846,851,856,860,865,872,875,881,887,892,898,902,908,912,916,921,926,931,936,941,948,951,956,960,967,970,975,980,984,987,992,998,1002,1006,1011,1014,1017,1022,1026,1031,1036,1041,1046,1049,1052,1057,1059,1062,1065,1068,1071,1075,1077,1082,1089,1093,1096,1098,1100,1103,1105,1107,1111,1116,1119,1123,1128,1132,1136,1140,1144,1147,1150,1154,1157,1163,1168,1171,1175,1180,1184,1187,1191,1194,1197,1203,1206,1213,1216,1222,1228,1234,1242,1247,1253,1261,1266,1271,1275,1279,1284,1289,1296,1301,1305,1309,1312,1315,1319,1323,1327,1330,1334,1339,1343,1346,1350,1356,1361,1365,1368,1370,1373,1380,1386,1389,1394,1397,1399,1403,1406,1410,1413,1419,1422,1425,1429,1432,1436,1442,1448,1450,1453,1455,1459,1463,1467,1473,1477,1480,1484,1487,1492,1495,1499,1504,1508,1514,1518,1523,1526,1529,1532,1535,1539,1543,1548,1555,1560,1567,1572,1580,1585,1588,1591,1593,1597,1599,1602,1608,1612,1614,1619,1623,1627,1630,1632,1637,1642,1645,1649,1652,1656,1661,1665,1670,1677,1682,1688,1694,1697,1703,1707,1713,1716,1720,1723,1727,1730,1733,1740,1744,1751,1755,1760,1764,1768,1773,1780,1784,1789,1791,1796,1800,1805,1809,1814,1818,1821,1825,1830,1834,1838,1846,1850,1853,1860,1864,1869,1874],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},16,34.2097,{"date":181,"open":182,"high":16,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",34.21,34.19,0.005,0.01,2995,39,34.2032,{"date":190,"open":182,"high":191,"low":182,"close":191,"change":184,"percent_change":185,"volume":192,"transactions":193,"vwap":194},"2026-10-01",34.22,2514,23,34.2103,{"date":196,"open":191,"high":191,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",34.215,-0.025,-0.07,3801,30,34.2192,{"date":204,"open":191,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",34.24,34.17,0.045,0.13,7071,47,34.2084,{"date":213,"open":214,"high":214,"low":215,"close":14,"change":184,"percent_change":185,"volume":216,"transactions":217,"vwap":218},"2026-09-28",34.2199,34.15,579,17,34.1953,{"date":220,"open":221,"high":183,"low":222,"close":183,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",34.185,34.16,0.025,0.07,4410,27,34.178,{"date":229,"open":230,"high":231,"low":232,"close":230,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",34.165,34.2,34.14,-0.0052,-0.02,4125,44,34.1704,{"date":239,"open":215,"high":240,"low":232,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",34.1702,-0.0019,-0.01,2707,36,34.1488,{"date":247,"open":222,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",34.1721,34.145,0.0091,0.03,1201,20,34.1584,{"date":256,"open":183,"high":183,"low":257,"close":258,"change":259,"percent_change":224,"volume":260,"transactions":261,"vwap":262},"2026-09-21",34.12,34.163,0.0248,4368,48,34.1354,{"date":264,"open":206,"high":206,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":178,"vwap":269},"2026-09-18",34.1382,0.0132,0.04,798,34.1675,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":267,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",34.09,34.125,0.12,491,12,34.1086,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":185,"percent_change":251,"volume":281,"transactions":282,"vwap":283},"2026-09-16",34.085,309,9,34.0849,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":234,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",34.08,34.075,-0.06,270,10,34.0799,{"date":293,"open":286,"high":294,"low":295,"close":296,"change":297,"percent_change":242,"volume":298,"transactions":299,"vwap":300},"2026-09-14",34.13,34.07,34.095,-0.0021,5169,33,34.0888,{"date":302,"open":272,"high":303,"low":304,"close":303,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",34.0971,34.06,0.0479,0.14,7469,15,34.0858,{"date":311,"open":312,"high":313,"low":312,"close":313,"change":314,"percent_change":288,"volume":315,"transactions":217,"vwap":316},"2026-09-10",34.03,34.0492,-0.0208,425,34.0446,{"date":318,"open":319,"high":295,"low":320,"close":295,"change":242,"percent_change":321,"volume":322,"transactions":178,"vwap":323},"2026-09-09",34.065,34.036,-0.03,1179,34.0442,{"date":325,"open":295,"high":257,"low":295,"close":286,"change":326,"percent_change":242,"volume":327,"transactions":328,"vwap":329},"2026-09-08",-0.0044,6431,24,34.0939,{"date":331,"open":295,"high":332,"low":295,"close":332,"change":333,"percent_change":251,"volume":334,"transactions":282,"vwap":335},"2026-09-04",34.0844,0.0094,109,34.0713,{"date":337,"open":287,"high":287,"low":287,"close":287,"change":251,"percent_change":125,"volume":338,"transactions":339,"vwap":340},"2026-09-03",208,11,34.0882,{"date":342,"open":291,"high":291,"low":343,"close":343,"change":184,"percent_change":185,"volume":344,"transactions":290,"vwap":345},"2026-09-02",34.045,144,34.0731,{"date":347,"open":304,"high":304,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":193,"vwap":352},"2026-09-01",34.04,-0.04,-0.12,2450,34.0545,{"date":354,"open":355,"high":286,"low":355,"close":286,"change":251,"percent_change":125,"volume":356,"transactions":357,"vwap":358},"2026-08-31",34.05,2293,21,34.0618,{"date":360,"open":355,"high":355,"low":355,"close":355,"change":185,"percent_change":251,"volume":361,"transactions":339,"vwap":362},"2026-08-28",42,34.0456,{"date":364,"open":365,"high":348,"low":365,"close":348,"change":184,"percent_change":185,"volume":366,"transactions":367,"vwap":368},"2026-08-27",34.02,613,14,34.022,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":224,"volume":374,"transactions":375,"vwap":277},"2026-08-26",34.18,34.035,0.0252,898,18,{"date":377,"open":378,"high":379,"low":378,"close":379,"change":380,"percent_change":267,"volume":381,"transactions":276,"vwap":382},"2026-08-25",33.89,34.0098,0.0148,1427,33.9969,{"date":384,"open":385,"high":312,"low":385,"close":385,"change":386,"percent_change":386,"volume":387,"transactions":367,"vwap":388},"2026-08-24",33.995,0,2168.741,34.0282,{"date":390,"open":385,"high":385,"low":385,"close":385,"change":259,"percent_change":224,"volume":391,"transactions":339,"vwap":392},"2026-08-21",43,33.9817,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":349,"volume":399,"transactions":400,"vwap":401},"2026-08-20",34.01,33.97,33.9702,-0.0151,38302,13,33.9705,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":276,"vwap":408},"2026-08-19",33.9853,0.0204,0.06,172,33.9837,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":398,"percent_change":349,"volume":412,"transactions":290,"vwap":413},"2026-08-18",33.9649,35,33.9496,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":242,"volume":420,"transactions":361,"vwap":421},"2026-08-17",33.985,33.96,33.98,-0.005,4575,33.9687,{"date":423,"open":396,"high":416,"low":396,"close":416,"change":185,"percent_change":251,"volume":424,"transactions":217,"vwap":425},"2026-08-14",822,33.9701,{"date":427,"open":396,"high":428,"low":417,"close":428,"change":429,"percent_change":406,"volume":322,"transactions":193,"vwap":430},"2026-08-13",33.975,0.02,33.9684,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":267,"volume":282,"transactions":435,"vwap":436},"2026-08-12",33.955,0.015,8,33.9373,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":184,"percent_change":185,"volume":441,"transactions":400,"vwap":442},"2026-08-11",33.87,33.94,283,33.8974,{"date":444,"open":445,"high":418,"low":445,"close":446,"change":447,"percent_change":386,"volume":448,"transactions":357,"vwap":449},"2026-08-10",33.82,33.935,0.0001,19974,33.9331,{"date":451,"open":452,"high":453,"low":454,"close":453,"change":455,"percent_change":224,"volume":456,"transactions":457,"vwap":458},"2026-08-07",33.92,33.9349,33.91,0.0249,1395,22,33.9159,{"date":460,"open":461,"high":461,"low":454,"close":454,"change":462,"percent_change":386,"volume":463,"transactions":435,"vwap":464},"2026-08-06",33.93,0.0002,238,33.9287,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":185,"volume":469,"transactions":339,"vwap":442},"2026-08-05",33.9098,0.0048,157,{"date":471,"open":472,"high":454,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-04",33.75,33.905,0.05,0.15,16141,57,33.8269,{"date":480,"open":481,"high":482,"low":481,"close":482,"change":483,"percent_change":208,"volume":484,"transactions":253,"vwap":485},"2026-08-03",33.74,33.855,0.0452,1873,33.8391,{"date":487,"open":472,"high":488,"low":472,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":178,"vwap":492},"2026-07-31",33.8098,0.0551,0.16,684,33.7729,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":193,"transactions":290,"vwap":498},"2026-07-30",33.7547,0.0901,0.27,33.7322,{"date":500,"open":501,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":193,"vwap":507},"2026-07-29",33.69,33.695,33.6646,-0.0698,-0.21,5679,33.6885,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":224,"volume":513,"transactions":514,"vwap":515},"2026-07-28",33.64,33.7344,0.0243,1397,19,33.6802,{"date":517,"open":481,"high":481,"low":518,"close":518,"change":519,"percent_change":386,"volume":520,"transactions":339,"vwap":521},"2026-07-27",33.7101,0.0003,646,33.7398,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":490,"volume":526,"transactions":282,"vwap":527},"2026-07-24",33.7098,0.0548,65,33.7165,{"date":529,"open":530,"high":501,"low":531,"close":531,"change":532,"percent_change":81,"volume":533,"transactions":534,"vwap":535},"2026-07-23",33.67,33.655,-0.08,15688,68,33.68,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":184,"percent_change":185,"volume":289,"transactions":276,"vwap":539},"2026-07-22",33.735,33.7365,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":544,"percent_change":224,"volume":545,"transactions":276,"vwap":546},"2026-07-21",33.71,33.73,0.0234,400,33.7102,{"date":548,"open":510,"high":543,"low":510,"close":549,"change":550,"percent_change":251,"volume":551,"transactions":552,"vwap":553},"2026-07-20",33.7066,0.0116,4236,29,33.7077,{"date":555,"open":501,"high":502,"low":556,"close":502,"change":321,"percent_change":557,"volume":558,"transactions":276,"vwap":559},"2026-07-17",33.6826,-0.09,665,33.6873,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":242,"percent_change":321,"volume":367,"transactions":435,"vwap":563},"2026-07-16",33.725,33.7276,{"date":565,"open":538,"high":538,"low":538,"close":538,"change":184,"percent_change":185,"volume":435,"transactions":566,"vwap":567},"2026-07-15",7,33.7478,{"date":569,"open":543,"high":543,"low":543,"close":543,"change":429,"percent_change":406,"volume":308,"transactions":435,"vwap":570},"2026-07-14",33.7223,{"date":572,"open":542,"high":542,"low":542,"close":542,"change":573,"percent_change":349,"volume":574,"transactions":282,"vwap":575},"2026-07-13",-0.015,90,33.7116,{"date":577,"open":542,"high":562,"low":542,"close":562,"change":267,"percent_change":274,"volume":545,"transactions":9,"vwap":562},"2026-07-10",{"date":579,"open":580,"high":580,"low":580,"close":580,"change":251,"percent_change":125,"volume":581,"transactions":9,"vwap":580},"2026-07-09",33.685,2000,{"date":583,"open":531,"high":531,"low":531,"close":531,"change":419,"percent_change":242,"volume":22,"transactions":9,"vwap":531},"2026-07-08",{"date":585,"open":586,"high":586,"low":586,"close":586,"change":242,"percent_change":321,"volume":22,"transactions":9,"vwap":586},"2026-07-07",33.66,{"date":588,"open":530,"high":530,"low":530,"close":530,"change":406,"percent_change":46,"volume":22,"transactions":9,"vwap":530},"2026-07-06",{"date":590,"open":510,"high":510,"low":591,"close":592,"change":242,"percent_change":321,"volume":593,"transactions":9,"vwap":592},"2026-07-02",33.6,33.61,1300,{"date":595,"open":592,"high":596,"low":592,"close":596,"change":429,"percent_change":406,"volume":597,"transactions":9,"vwap":596},"2026-07-01",33.62,12500,{"date":599,"open":600,"high":591,"low":600,"close":591,"change":207,"percent_change":208,"volume":581,"transactions":9,"vwap":591},"2026-06-30",33.56,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":274,"volume":607,"transactions":9,"vwap":605},"2026-06-29",33.55,33.59,33.555,0.041,1900,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":185,"volume":22,"transactions":9,"vwap":610},"2026-06-26",33.514,0.004,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":429,"percent_change":406,"volume":22,"transactions":9,"vwap":615},"2026-06-25",33.52,33.51,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":573,"percent_change":349,"volume":620,"transactions":9,"vwap":619},"2026-06-24",33.53,33.49,1400,{"date":622,"open":614,"high":623,"low":624,"close":624,"change":625,"percent_change":505,"volume":626,"transactions":9,"vwap":624},"2026-06-23",33.54,33.505,-0.072,800,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":429,"volume":22,"transactions":9,"vwap":629},"2026-06-22",33.577,0.007,{"date":632,"open":600,"high":633,"low":600,"close":634,"change":635,"percent_change":18,"volume":636,"transactions":9,"vwap":634},"2026-06-18",33.58,33.57,0.035,500,{"date":638,"open":603,"high":603,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-06-17",33.535,-0.045,-0.13,20500,{"date":644,"open":633,"high":633,"low":633,"close":633,"change":645,"percent_change":234,"volume":626,"transactions":9,"vwap":633},"2026-06-16",-0.007,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-15",33.585,33.587,0.082,0.24,4000,{"date":654,"open":619,"high":624,"low":619,"close":624,"change":655,"percent_change":125,"volume":656,"transactions":9,"vwap":624},"2026-06-12",0.029,3500,{"date":658,"open":659,"high":660,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-11",33.41,33.476,0.086,0.26,600,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":199,"percent_change":505,"volume":668,"transactions":9,"vwap":667},"2026-06-10",33.47,33.39,700,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":673,"percent_change":532,"volume":674,"transactions":9,"vwap":672},"2026-06-09",33.44,33.46,-0.026,200,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":18,"volume":626,"transactions":9,"vwap":679},"2026-06-08",33.5,33.481,33.486,0.034,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":22,"transactions":9,"vwap":683},"2026-06-05",33.452,-0.103,-0.31,{"date":687,"open":605,"high":605,"low":605,"close":605,"change":434,"percent_change":267,"volume":22,"transactions":9,"vwap":605},"2026-06-04",{"date":689,"open":600,"high":600,"low":623,"close":623,"change":573,"percent_change":349,"volume":690,"transactions":9,"vwap":623},"2026-06-03",300,{"date":692,"open":603,"high":605,"low":603,"close":605,"change":185,"percent_change":251,"volume":674,"transactions":9,"vwap":605},"2026-06-02",{"date":694,"open":623,"high":633,"low":618,"close":695,"change":419,"percent_change":242,"volume":696,"transactions":9,"vwap":695},"2026-06-01",33.545,3600,{"date":698,"open":623,"high":634,"low":614,"close":603,"change":429,"percent_change":406,"volume":656,"transactions":9,"vwap":603},"2026-05-29",{"date":700,"open":618,"high":618,"low":618,"close":618,"change":267,"percent_change":274,"volume":22,"transactions":9,"vwap":618},"2026-05-28",{"date":702,"open":619,"high":619,"low":619,"close":619,"change":573,"percent_change":349,"volume":22,"transactions":9,"vwap":619},"2026-05-27",{"date":704,"open":624,"high":624,"low":624,"close":624,"change":251,"percent_change":125,"volume":22,"transactions":9,"vwap":624},"2026-05-26",{"date":706,"open":707,"high":708,"low":666,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-05-22",33.471,33.48,33.475,0.028,0.08,5400,{"date":714,"open":715,"high":716,"low":715,"close":716,"change":717,"percent_change":18,"volume":626,"transactions":9,"vwap":716},"2026-05-21",33.43,33.447,0.032,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":208,"volume":22,"transactions":9,"vwap":720},"2026-05-20",33.415,0.044,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":557,"volume":674,"transactions":9,"vwap":725},"2026-05-19",33.354,33.371,-0.029,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":434,"percent_change":267,"volume":545,"transactions":9,"vwap":731},"2026-05-18",33.37,33.42,33.4,{"date":733,"open":729,"high":734,"low":729,"close":734,"change":349,"percent_change":350,"volume":735,"transactions":9,"vwap":734},"2026-05-15",33.385,900,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":267,"percent_change":274,"volume":22,"transactions":9,"vwap":738},"2026-05-14",33.425,{"date":740,"open":741,"high":734,"low":741,"close":734,"change":742,"percent_change":711,"volume":690,"transactions":9,"vwap":734},"2026-05-13",33.365,0.026,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":557,"volume":749,"transactions":9,"vwap":747},"2026-05-12",33.38,33.31,33.359,-0.031,1100,{"date":751,"open":667,"high":667,"low":667,"close":667,"change":184,"percent_change":185,"volume":22,"transactions":9,"vwap":667},"2026-05-11",{"date":753,"open":731,"high":731,"low":729,"close":734,"change":267,"percent_change":274,"volume":545,"transactions":9,"vwap":734},"2026-05-08",{"date":755,"open":745,"high":745,"low":756,"close":757,"change":640,"percent_change":641,"volume":690,"transactions":9,"vwap":757},"2026-05-07",33.32,33.345,{"date":759,"open":760,"high":667,"low":760,"close":667,"change":761,"percent_change":662,"volume":593,"transactions":9,"vwap":667},"2026-05-06",33.25,0.085,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":207,"percent_change":306,"volume":386,"transactions":9,"vwap":764},"2026-05-05",33.305,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":726,"percent_change":557,"volume":169,"transactions":9,"vwap":768},"2026-05-04",33.28,33.26,{"date":770,"open":756,"high":756,"low":771,"close":771,"change":655,"percent_change":125,"volume":772,"transactions":9,"vwap":771},"2026-05-01",33.289,4700,{"date":774,"open":760,"high":768,"low":760,"close":768,"change":406,"percent_change":46,"volume":674,"transactions":9,"vwap":768},"2026-04-30",{"date":776,"open":777,"high":777,"low":777,"close":777,"change":386,"percent_change":386,"volume":778,"transactions":9,"vwap":777},"2026-04-29",33.2,3900,{"date":780,"open":781,"high":777,"low":782,"close":777,"change":573,"percent_change":783,"volume":636,"transactions":9,"vwap":777},"2026-04-28",33.17,33.155,-0.05,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":711,"volume":674,"transactions":9,"vwap":787},"2026-04-27",33.18,33.215,0.027,{"date":790,"open":791,"high":792,"low":786,"close":792,"change":793,"percent_change":306,"volume":794,"transactions":9,"vwap":792},"2026-04-24",33.185,33.188,0.048,3400,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":419,"percent_change":234,"volume":22,"transactions":9,"vwap":797},"2026-04-23",33.14,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":224,"percent_change":65,"volume":674,"transactions":9,"vwap":800},"2026-04-22",33.145,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":288,"percent_change":805,"volume":663,"transactions":9,"vwap":804},"2026-04-21",33.11,33.075001,-0.18,{"date":807,"open":808,"high":809,"low":810,"close":809,"change":184,"percent_change":429,"volume":811,"transactions":9,"vwap":809},"2026-04-20",33.13,33.135,33.12,1700,{"date":813,"open":808,"high":808,"low":808,"close":808,"change":814,"percent_change":815,"volume":22,"transactions":9,"vwap":808},"2026-04-17",0.075,0.23,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":251,"percent_change":125,"volume":22,"transactions":9,"vwap":819},"2026-04-16",33.0099983,33.055,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":721,"percent_change":208,"volume":22,"transactions":9,"vwap":822},"2026-04-15",33.025002,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":224,"percent_change":65,"volume":636,"transactions":9,"vwap":826},"2026-04-14",32.935,32.981,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":674,"transactions":9,"vwap":829},"2026-04-13",32.911,0.056,0.17,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":198,"percent_change":532,"volume":22,"transactions":9,"vwap":834},"2026-04-10",32.855,{"date":836,"open":837,"high":838,"low":839,"close":838,"change":814,"percent_change":815,"volume":690,"transactions":9,"vwap":838},"2026-04-09",32.86,32.88,32.85,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":845,"volume":169,"transactions":9,"vwap":843},"2026-04-08",32.79,32.805,0.167,0.51,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":429,"volume":636,"transactions":9,"vwap":849},"2026-04-07",32.54,32.638,0.008,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":855,"percent_change":18,"volume":626,"transactions":9,"vwap":854},"2026-04-06",32.581,32.63,0.031,{"date":857,"open":848,"high":858,"low":848,"close":858,"change":859,"percent_change":224,"volume":811,"transactions":9,"vwap":858},"2026-04-02",32.599,0.022,{"date":861,"open":854,"high":862,"low":863,"close":863,"change":864,"percent_change":306,"volume":712,"transactions":9,"vwap":863},"2026-04-01",32.64,32.577,0.047,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":65,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-03-31",32.38,32.55,32.53,0.65,29700,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":349,"percent_change":350,"volume":674,"transactions":9,"vwap":874},"2026-03-30",32.32,{"date":876,"open":877,"high":878,"low":874,"close":877,"change":879,"percent_change":880,"volume":607,"transactions":9,"vwap":877},"2026-03-27",32.36,32.41,-0.096,-0.3,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":674,"transactions":9,"vwap":884},"2026-03-26",32.46,32.456,-0.124,-0.38,{"date":888,"open":889,"high":862,"low":868,"close":890,"change":864,"percent_change":306,"volume":891,"transactions":9,"vwap":890},"2026-03-25",32.61,32.58,6100,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":897,"volume":674,"transactions":9,"vwap":895},"2026-03-24",32.5,32.533,-0.032,-0.1,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":761,"percent_change":662,"volume":690,"transactions":9,"vwap":901},"2026-03-23",32.57,32.565,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":880,"volume":607,"transactions":9,"vwap":906},"2026-03-20",32.52,32.43,32.48,-0.097,{"date":909,"open":910,"high":890,"low":910,"close":863,"change":911,"percent_change":199,"volume":626,"transactions":9,"vwap":863},"2026-03-19",32.49,-0.023,{"date":913,"open":889,"high":889,"low":914,"close":914,"change":557,"percent_change":915,"volume":674,"transactions":9,"vwap":914},"2026-03-18",32.6,-0.28,{"date":917,"open":918,"high":919,"low":918,"close":919,"change":635,"percent_change":920,"volume":22,"transactions":9,"vwap":919},"2026-03-17",32.66,32.69,0.11,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":224,"percent_change":65,"volume":668,"transactions":9,"vwap":925},"2026-03-16",32.715,32.62,32.655,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":22,"transactions":9,"vwap":928},"2026-03-13",32.585,-0.036,-0.11,{"date":932,"open":914,"high":933,"low":914,"close":933,"change":934,"percent_change":935,"volume":674,"transactions":9,"vwap":933},"2026-03-12",32.621,-0.089,-0.27,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":940,"percent_change":288,"volume":22,"transactions":9,"vwap":939},"2026-03-11",32.68,32.71,-0.021,{"date":942,"open":943,"high":944,"low":945,"close":944,"change":946,"percent_change":349,"volume":947,"transactions":9,"vwap":944},"2026-03-10",32.73,32.731,32.67,-0.012,2900,{"date":949,"open":924,"high":950,"low":924,"close":950,"change":864,"percent_change":306,"volume":674,"transactions":9,"vwap":950},"2026-03-09",32.743,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":22,"transactions":9,"vwap":953},"2026-03-06",32.696,-0.075,-0.23,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":350,"volume":22,"transactions":9,"vwap":958},"2026-03-05",32.771,-0.041,{"date":961,"open":962,"high":963,"low":964,"close":963,"change":965,"percent_change":490,"volume":966,"transactions":9,"vwap":963},"2026-03-04",32.801,32.812,32.77,0.053,5000,{"date":968,"open":862,"high":969,"low":862,"close":969,"change":288,"percent_change":805,"volume":663,"transactions":9,"vwap":969},"2026-03-03",32.759,{"date":971,"open":972,"high":973,"low":964,"close":973,"change":184,"percent_change":429,"volume":974,"transactions":9,"vwap":973},"2026-03-02",32.78,32.819,1600,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":979,"percent_change":783,"volume":674,"transactions":9,"vwap":978},"2026-02-27",32.75,32.814,-0.016,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":726,"percent_change":557,"volume":811,"transactions":9,"vwap":983},"2026-02-26",32.81,32.83,{"date":985,"open":982,"high":986,"low":982,"close":986,"change":965,"percent_change":490,"volume":545,"transactions":9,"vwap":986},"2026-02-25",32.859,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":46,"volume":690,"transactions":9,"vwap":990},"2026-02-24",32.76,32.806,0.059,{"date":993,"open":964,"high":964,"low":943,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-02-23",32.747,-0.083,-0.25,14200,{"date":999,"open":964,"high":983,"low":964,"close":983,"change":1000,"percent_change":1001,"volume":668,"transactions":9,"vwap":983},"2026-02-20",0.062,0.19,{"date":1003,"open":977,"high":1004,"low":1005,"close":1004,"change":929,"percent_change":930,"volume":636,"transactions":9,"vwap":1004},"2026-02-19",32.768,32.72,{"date":1007,"open":939,"high":1008,"low":939,"close":1009,"change":1010,"percent_change":475,"volume":772,"transactions":9,"vwap":1009},"2026-02-18",32.815,32.804,0.049,{"date":1012,"open":943,"high":1013,"low":1005,"close":1013,"change":429,"percent_change":406,"volume":169,"transactions":9,"vwap":1013},"2026-02-17",32.755,{"date":1015,"open":989,"high":989,"low":1016,"close":1016,"change":185,"percent_change":251,"volume":626,"transactions":9,"vwap":1016},"2026-02-13",32.735,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":897,"percent_change":880,"volume":1021,"transactions":9,"vwap":1020},"2026-02-12",32.82,32.725,5900,{"date":1023,"open":842,"high":983,"low":842,"close":1024,"change":1025,"percent_change":321,"volume":169,"transactions":9,"vwap":1024},"2026-02-11",32.825,-0.009,{"date":1027,"open":1028,"high":1028,"low":983,"close":1029,"change":1030,"percent_change":321,"volume":668,"transactions":9,"vwap":1029},"2026-02-10",32.84,32.834,-0.011,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":406,"volume":947,"transactions":9,"vwap":1034},"2026-02-09",32.852,32.845,0.021,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":22,"transactions":9,"vwap":1038},"2026-02-06",32.824,0.149,0.46,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":22,"transactions":9,"vwap":1043},"2026-02-05",32.675,-0.055,-0.17,{"date":1047,"open":1048,"high":1048,"low":943,"close":943,"change":198,"percent_change":532,"volume":735,"transactions":9,"vwap":943},"2026-02-04",32.741,{"date":1050,"open":837,"high":837,"low":1013,"close":1013,"change":1051,"percent_change":955,"volume":690,"transactions":9,"vwap":1013},"2026-02-03",-0.074,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":1056,"percent_change":274,"volume":22,"transactions":9,"vwap":1055},"2026-02-02",32.8,32.829,0.039,{"date":1058,"open":964,"high":842,"low":964,"close":842,"change":386,"percent_change":386,"volume":545,"transactions":9,"vwap":842},"2026-01-30",{"date":1060,"open":977,"high":842,"low":977,"close":842,"change":198,"percent_change":532,"volume":1061,"transactions":9,"vwap":842},"2026-01-29",8000,{"date":1063,"open":1054,"high":1008,"low":1054,"close":1008,"change":242,"percent_change":321,"volume":1064,"transactions":9,"vwap":1008},"2026-01-28",6000,{"date":1066,"open":1054,"high":1024,"low":1054,"close":1024,"change":251,"percent_change":125,"volume":1067,"transactions":9,"vwap":1024},"2026-01-27",2800,{"date":1069,"open":1054,"high":1054,"low":1070,"close":1070,"change":710,"percent_change":125,"volume":794,"transactions":9,"vwap":1070},"2026-01-26",32.795,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":267,"volume":386,"transactions":9,"vwap":1073},"2026-01-23",32.767,0.012,{"date":1076,"open":1013,"high":1013,"low":1013,"close":1013,"change":606,"percent_change":208,"volume":22,"transactions":9,"vwap":1013},"2026-01-22",{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":651,"volume":735,"transactions":9,"vwap":1080},"2026-01-21",32.65,32.714,0.079,{"date":1083,"open":1079,"high":1079,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-01-20",32.631,32.635,-0.14,-0.43,1200,{"date":1090,"open":972,"high":972,"low":989,"close":1091,"change":185,"percent_change":251,"volume":1092,"transactions":9,"vwap":1091},"2026-01-16",32.775,12000,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":434,"percent_change":474,"volume":22,"transactions":9,"vwap":1095},"2026-01-15",32.765,{"date":1097,"open":1005,"high":977,"low":919,"close":977,"change":198,"percent_change":532,"volume":668,"transactions":9,"vwap":977},"2026-01-14",{"date":1099,"open":1091,"high":1091,"low":1091,"close":1091,"change":185,"percent_change":251,"volume":386,"transactions":9,"vwap":1091},"2026-01-13",{"date":1101,"open":977,"high":964,"low":977,"close":1095,"change":242,"percent_change":321,"volume":1102,"transactions":9,"vwap":1095},"2026-01-12",6300,{"date":1104,"open":989,"high":1091,"low":989,"close":1091,"change":207,"percent_change":306,"volume":690,"transactions":9,"vwap":1091},"2026-01-09",{"date":1106,"open":943,"high":943,"low":943,"close":943,"change":611,"percent_change":185,"volume":386,"transactions":9,"vwap":943},"2026-01-08",{"date":1108,"open":1013,"high":1013,"low":923,"close":1109,"change":1110,"percent_change":199,"volume":974,"transactions":9,"vwap":1109},"2026-01-07",32.726,-0.024,{"date":1112,"open":977,"high":977,"low":1113,"close":977,"change":1114,"percent_change":920,"volume":1115,"transactions":9,"vwap":977},"2026-01-06",32.7,0.037,3000,{"date":1117,"open":1113,"high":1005,"low":1113,"close":1118,"change":606,"percent_change":208,"volume":636,"transactions":9,"vwap":1118},"2026-01-05",32.713,{"date":1120,"open":918,"high":1121,"low":918,"close":1121,"change":1122,"percent_change":474,"volume":974,"transactions":9,"vwap":1121},"2026-01-02",32.672,0.016,{"date":1124,"open":945,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":350,"volume":811,"transactions":9,"vwap":1126},"2025-12-31",32.685,32.656,-0.039,{"date":1129,"open":945,"high":1130,"low":945,"close":1130,"change":1131,"percent_change":185,"volume":947,"transactions":9,"vwap":1130},"2025-12-30",32.695,0.002,{"date":1133,"open":1130,"high":1005,"low":1134,"close":1134,"change":946,"percent_change":349,"volume":1135,"transactions":9,"vwap":1134},"2025-12-29",32.693,3300,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":251,"volume":22,"transactions":9,"vwap":1138},"2025-12-26",32.705,0.011,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":224,"volume":22,"transactions":9,"vwap":1142},"2025-12-24",32.694,0.024,{"date":1145,"open":1146,"high":945,"low":1146,"close":945,"change":223,"percent_change":711,"volume":674,"transactions":9,"vwap":945},"2025-12-23",32.661,{"date":1148,"open":914,"high":1149,"low":914,"close":1149,"change":223,"percent_change":711,"volume":811,"transactions":9,"vwap":1149},"2025-12-22",32.645,{"date":1151,"open":914,"high":924,"low":914,"close":924,"change":1152,"percent_change":1153,"volume":749,"transactions":9,"vwap":924},"2025-12-19",0.102,0.31,{"date":1155,"open":904,"high":848,"low":1156,"close":1156,"change":406,"percent_change":46,"volume":1088,"transactions":9,"vwap":1156},"2025-12-18",32.518,{"date":1158,"open":904,"high":904,"low":1159,"close":1160,"change":1161,"percent_change":955,"volume":1162,"transactions":9,"vwap":1160},"2025-12-17",32.45,32.458,-0.076,4200,{"date":1164,"open":1165,"high":1165,"low":904,"close":1166,"change":611,"percent_change":185,"volume":1167,"transactions":9,"vwap":1166},"2025-12-16",32.552,32.534,1800,{"date":1169,"open":1170,"high":869,"low":1170,"close":869,"change":386,"percent_change":386,"volume":626,"transactions":9,"vwap":869},"2025-12-15",32.51,{"date":1172,"open":1170,"high":869,"low":1170,"close":869,"change":1173,"percent_change":1174,"volume":663,"transactions":9,"vwap":869},"2025-12-12",-0.048,-0.15,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":434,"percent_change":474,"volume":1088,"transactions":9,"vwap":1179},"2025-12-11",32.575,32.59,32.578,{"date":1181,"open":869,"high":1178,"low":904,"close":1182,"change":1183,"percent_change":208,"volume":1135,"transactions":9,"vwap":1182},"2025-12-10",32.563,0.043,{"date":1185,"open":869,"high":848,"low":1186,"close":904,"change":184,"percent_change":429,"volume":626,"transactions":9,"vwap":904},"2025-12-09",32.519,{"date":1188,"open":848,"high":848,"low":1189,"close":1189,"change":979,"percent_change":783,"volume":1190,"transactions":9,"vwap":1189},"2025-12-08",32.515,8500,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1122,"percent_change":474,"volume":22,"transactions":9,"vwap":1193},"2025-12-05",32.531,{"date":1195,"open":1170,"high":904,"low":910,"close":1189,"change":1131,"percent_change":185,"volume":1196,"transactions":9,"vwap":1189},"2025-12-04",4100,{"date":1198,"open":1199,"high":1200,"low":906,"close":1201,"change":429,"percent_change":406,"volume":1202,"transactions":9,"vwap":1201},"2025-12-03",32.481,32.535,32.513,13400,{"date":1204,"open":906,"high":1205,"low":1159,"close":1205,"change":267,"percent_change":274,"volume":656,"transactions":9,"vwap":1205},"2025-12-02",32.493,{"date":1207,"open":1208,"high":1209,"low":1159,"close":1210,"change":1211,"percent_change":1045,"volume":1212,"transactions":9,"vwap":1210},"2025-12-01",32.459,32.495,32.453,-0.054,7400,{"date":1214,"open":910,"high":1215,"low":1159,"close":1215,"change":207,"percent_change":306,"volume":656,"transactions":9,"vwap":1215},"2025-11-28",32.507,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":1220,"percent_change":831,"volume":1221,"transactions":9,"vwap":1219},"2025-11-26",32.44,32.462,0.055,2300,{"date":1223,"open":874,"high":1224,"low":874,"close":1225,"change":1226,"percent_change":46,"volume":1227,"transactions":9,"vwap":1225},"2025-11-25",32.42,32.407,0.057,8700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":274,"percent_change":1233,"volume":1162,"transactions":9,"vwap":1231},"2025-11-24",32.305,32.35,32.285,0.37,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":224,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2025-11-21",32.205,32.264,32.17,32.23,0.22,10400,{"date":1243,"open":910,"high":910,"low":20,"close":20,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":20},"2025-11-20",-0.084,-0.26,9500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":267,"volume":947,"transactions":9,"vwap":1251},"2025-11-19",32.26,32.31,32.244,0.013,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":641,"volume":1260,"transactions":9,"vwap":1258},"2025-11-18",32.27,32.275,32.2,32.231,-0.042,10700,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":907,"percent_change":880,"volume":1061,"transactions":9,"vwap":1265},"2025-11-17",32.34,32.25,32.273,{"date":1267,"open":1231,"high":1268,"low":1231,"close":1269,"change":429,"percent_change":406,"volume":1270,"transactions":9,"vwap":1269},"2025-11-14",32.4,32.37,7300,{"date":1272,"open":1224,"high":1224,"low":1231,"close":1231,"change":350,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1231},"2025-11-13",-0.37,2600,{"date":1276,"open":904,"high":904,"low":1277,"close":1278,"change":611,"percent_change":185,"volume":794,"transactions":9,"vwap":1278},"2025-11-12",32.466,32.47,{"date":1280,"open":1281,"high":1282,"low":878,"close":1277,"change":185,"percent_change":251,"volume":1283,"transactions":9,"vwap":1277},"2025-11-11",32.438,32.475,2500,{"date":1285,"open":1286,"high":884,"low":1286,"close":884,"change":1287,"percent_change":1288,"volume":626,"transactions":9,"vwap":884},"2025-11-10",32.445,0.093,0.29,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":185,"volume":1295,"transactions":9,"vwap":1293},"2025-11-07",32.39,32.286,32.363,0.003,29100,{"date":1297,"open":1269,"high":867,"low":877,"close":877,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":877},"2025-11-06",-0.063,-0.19,15600,{"date":1302,"open":1291,"high":905,"low":1269,"close":1303,"change":710,"percent_change":125,"volume":1304,"transactions":9,"vwap":1303},"2025-11-05",32.423,46300,{"date":1306,"open":867,"high":1224,"low":867,"close":1307,"change":1211,"percent_change":1045,"volume":1308,"transactions":9,"vwap":1307},"2025-11-04",32.395,4500,{"date":1310,"open":1268,"high":894,"low":1268,"close":1311,"change":1294,"percent_change":185,"volume":997,"transactions":9,"vwap":1311},"2025-11-03",32.449,{"date":1313,"open":910,"high":910,"low":905,"close":1314,"change":1074,"percent_change":267,"volume":966,"transactions":9,"vwap":1314},"2025-10-31",32.446,{"date":1316,"open":905,"high":910,"low":905,"close":1317,"change":940,"percent_change":288,"volume":1318,"transactions":9,"vwap":1317},"2025-10-30",32.434,14100,{"date":1320,"open":1170,"high":900,"low":905,"close":1321,"change":1322,"percent_change":1245,"volume":1021,"transactions":9,"vwap":1321},"2025-10-29",32.455,-0.085,{"date":1324,"open":910,"high":1325,"low":883,"close":848,"change":267,"percent_change":274,"volume":1326,"transactions":9,"vwap":848},"2025-10-28",32.56,20600,{"date":1328,"open":900,"high":900,"low":1159,"close":894,"change":406,"percent_change":46,"volume":1329,"transactions":9,"vwap":894},"2025-10-27",5300,{"date":1331,"open":1218,"high":894,"low":1291,"close":1218,"change":1332,"percent_change":831,"volume":1333,"transactions":9,"vwap":1218},"2025-10-24",0.054,35400,{"date":1335,"open":1231,"high":1336,"low":1231,"close":1337,"change":606,"percent_change":208,"volume":1338,"transactions":9,"vwap":1337},"2025-10-23",32.429,32.386,14900,{"date":1340,"open":905,"high":1218,"low":1264,"close":1341,"change":783,"percent_change":1174,"volume":1342,"transactions":9,"vwap":1341},"2025-10-22",32.345,56800,{"date":1344,"open":867,"high":905,"low":1269,"close":1307,"change":184,"percent_change":429,"volume":1345,"transactions":9,"vwap":1307},"2025-10-21",12800,{"date":1347,"open":1268,"high":905,"low":1231,"close":1291,"change":125,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1291},"2025-10-20",0.28,51000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1352,"change":185,"percent_change":251,"volume":1355,"transactions":9,"vwap":1352},"2025-10-17",32.3,32.321,32.28,20700,{"date":1357,"open":1352,"high":1358,"low":1256,"close":1359,"change":429,"percent_change":406,"volume":1360,"transactions":9,"vwap":1359},"2025-10-16",32.313,32.29,11800,{"date":1362,"open":1363,"high":1250,"low":1364,"close":1255,"change":185,"percent_change":251,"volume":947,"transactions":9,"vwap":1255},"2025-10-15",32.291,32.245,{"date":1366,"open":1249,"high":1249,"low":1249,"close":1249,"change":386,"percent_change":386,"volume":1367,"transactions":9,"vwap":1249},"2025-10-14",5200,{"date":1369,"open":1354,"high":1354,"low":1264,"close":1249,"change":793,"percent_change":475,"volume":735,"transactions":9,"vwap":1249},"2025-10-13",{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":911,"percent_change":199,"volume":545,"transactions":9,"vwap":1372},"2025-10-10",32.212,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":386,"volume":1379,"transactions":9,"vwap":1377},"2025-10-09",32.22,32.265,32.235,0.001,11600,{"date":1381,"open":1264,"high":1382,"low":1383,"close":1384,"change":1030,"percent_change":321,"volume":1385,"transactions":9,"vwap":1384},"2025-10-08",32.255,32.21,32.234,16300,{"date":1387,"open":1264,"high":1249,"low":1364,"close":1364,"change":1035,"percent_change":224,"volume":1388,"transactions":9,"vwap":1364},"2025-10-07",12200,{"date":1390,"open":1255,"high":1255,"low":1391,"close":1392,"change":1393,"percent_change":251,"volume":891,"transactions":9,"vwap":1392},"2025-10-06",32.216,32.224,0.009,{"date":1395,"open":1383,"high":1396,"low":1383,"close":1396,"change":185,"percent_change":251,"volume":22,"transactions":9,"vwap":1396},"2025-10-03",32.215,{"date":1398,"open":1257,"high":1239,"low":1257,"close":1236,"change":185,"percent_change":251,"volume":1227,"transactions":9,"vwap":1236},"2025-10-02",{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":434,"percent_change":474,"volume":545,"transactions":9,"vwap":1402},"2025-10-01",32.188,32.195,{"date":1404,"open":1401,"high":1401,"low":1238,"close":1405,"change":1378,"percent_change":386,"volume":1064,"transactions":9,"vwap":1405},"2025-09-30",32.18,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1074,"percent_change":267,"volume":545,"transactions":9,"vwap":1409},"2025-09-29",32.186,32.179,{"date":1411,"open":20,"high":1412,"low":20,"close":1412,"change":251,"percent_change":125,"volume":636,"transactions":9,"vwap":1412},"2025-09-26",32.167,{"date":1414,"open":1415,"high":20,"low":1416,"close":1417,"change":242,"percent_change":321,"volume":1418,"transactions":9,"vwap":1417},"2025-09-25",32.15,32.13,32.137,3800,{"date":1420,"open":1238,"high":1238,"low":1416,"close":1421,"change":630,"percent_change":429,"volume":1088,"transactions":9,"vwap":1421},"2025-09-24",32.147,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":419,"percent_change":234,"volume":386,"transactions":9,"vwap":1424},"2025-09-23",32.14,{"date":1426,"open":1421,"high":1421,"low":1427,"close":1427,"change":1428,"percent_change":267,"volume":674,"transactions":9,"vwap":1427},"2025-09-22",32.145,0.014,{"date":1430,"open":1416,"high":1431,"low":1416,"close":1431,"change":1139,"percent_change":251,"volume":674,"transactions":9,"vwap":1431},"2025-09-19",32.131,{"date":1433,"open":1415,"high":1415,"low":1434,"close":1435,"change":223,"percent_change":711,"volume":690,"transactions":9,"vwap":1435},"2025-09-18",32.11,32.12,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1439,"change":1294,"percent_change":185,"volume":1441,"transactions":9,"vwap":1439},"2025-09-17",32.09,32.095001,32.07,17300,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":1446,"percent_change":242,"volume":1447,"transactions":9,"vwap":1445},"2025-09-16",32.080002,32.091999,-0.003,6700,{"date":1449,"open":1439,"high":1439,"low":1439,"close":1439,"change":185,"percent_change":251,"volume":22,"transactions":9,"vwap":1439},"2025-09-15",{"date":1451,"open":1444,"high":1452,"low":1444,"close":1452,"change":184,"percent_change":429,"volume":674,"transactions":9,"vwap":1452},"2025-09-12",32.084999,{"date":1454,"open":1444,"high":1444,"low":1444,"close":1444,"change":1220,"percent_change":831,"volume":22,"transactions":9,"vwap":1444},"2025-09-11",{"date":1456,"open":1457,"high":1457,"low":1458,"close":1458,"change":185,"percent_change":251,"volume":22,"transactions":9,"vwap":1458},"2025-09-10",32.040001,32.025002,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1462,"change":185,"percent_change":251,"volume":663,"transactions":9,"vwap":1462},"2025-09-09",32.021999,32.014999,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":655,"percent_change":125,"volume":581,"transactions":9,"vwap":1466},"2025-09-08",31.991,32.0050011,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1471,"change":1378,"percent_change":386,"volume":1472,"transactions":9,"vwap":1471},"2025-09-05",32.0099983,32.02,31.976,96300,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":1183,"percent_change":208,"volume":656,"transactions":9,"vwap":1476},"2025-09-04",31.96,31.975,{"date":1478,"open":1475,"high":1475,"low":1479,"close":1479,"change":1114,"percent_change":274,"volume":636,"transactions":9,"vwap":1479},"2025-09-03",31.932,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":1259,"percent_change":641,"volume":22,"transactions":9,"vwap":1483},"2025-09-02",31.87,31.895,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":748,"percent_change":897,"volume":22,"transactions":9,"vwap":1486},"2025-08-29",31.937,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1490,"change":1491,"percent_change":224,"volume":169,"transactions":9,"vwap":1490},"2025-08-28",31.95,31.968,0.023,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":251,"percent_change":125,"volume":22,"transactions":9,"vwap":1494},"2025-08-27",31.945,{"date":1496,"open":1497,"high":1497,"low":1483,"close":1498,"change":1428,"percent_change":267,"volume":593,"transactions":9,"vwap":1498},"2025-08-26",31.916,31.915,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1502,"change":1131,"percent_change":185,"volume":1503,"transactions":9,"vwap":1502},"2025-08-25",31.91,31.901,2700,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":1233,"volume":674,"transactions":9,"vwap":1506},"2025-08-22",31.899,0.119,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":748,"percent_change":897,"volume":1513,"transactions":9,"vwap":1512},"2025-08-21",31.77,31.79,31.78,2100,{"date":1515,"open":1512,"high":1516,"low":1512,"close":1516,"change":1517,"percent_change":242,"volume":545,"transactions":9,"vwap":1516},"2025-08-20",31.811,-0.004,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":349,"percent_change":641,"volume":712,"transactions":9,"vwap":1522},"2025-08-19",31.84,31.81,31.815,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":185,"percent_change":251,"volume":22,"transactions":9,"vwap":1525},"2025-08-18",31.855,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":242,"percent_change":321,"volume":22,"transactions":9,"vwap":1528},"2025-08-15",31.845,{"date":1530,"open":1531,"high":1525,"low":1531,"close":1525,"change":184,"percent_change":429,"volume":811,"transactions":9,"vwap":1525},"2025-08-14",31.83,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":223,"percent_change":711,"volume":22,"transactions":9,"vwap":1534},"2025-08-13",31.85,{"date":1536,"open":1521,"high":1537,"low":1521,"close":1537,"change":711,"percent_change":1538,"volume":674,"transactions":9,"vwap":1537},"2025-08-12",31.825,0.25,{"date":1540,"open":1511,"high":1511,"low":1541,"close":1541,"change":573,"percent_change":783,"volume":1542,"transactions":9,"vwap":1541},"2025-08-11",31.745,12300,{"date":1544,"open":1545,"high":1512,"low":1546,"close":1546,"change":1000,"percent_change":161,"volume":1547,"transactions":9,"vwap":1546},"2025-08-08",31.765,31.76,136800,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":242,"volume":1554,"transactions":9,"vwap":1552},"2025-08-07",31.74,31.675,31.698,-0.002,3100,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":830,"percent_change":46,"volume":545,"transactions":9,"vwap":1559},"2025-08-06",31.66,31.71,31.7,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":350,"volume":1566,"transactions":9,"vwap":1564},"2025-08-05",31.65,31.67,31.644,-0.038,7000,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1570,"change":1571,"percent_change":1233,"volume":674,"transactions":9,"vwap":1570},"2025-08-04",31.68,31.682,0.117,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":626,"transactions":9,"vwap":1577},"2025-08-01",31.57,31.58,31.53,31.565,-0.105,-0.33,{"date":1581,"open":1582,"high":1583,"low":1563,"close":1563,"change":911,"percent_change":199,"volume":1584,"transactions":9,"vwap":1563},"2025-07-31",31.73,31.75,2200,{"date":1586,"open":1563,"high":1587,"low":1563,"close":1587,"change":645,"percent_change":234,"volume":545,"transactions":9,"vwap":1587},"2025-07-30",31.693,{"date":1589,"open":1558,"high":1590,"low":1559,"close":1559,"change":242,"percent_change":321,"volume":1513,"transactions":9,"vwap":1559},"2025-07-29",31.72,{"date":1592,"open":1558,"high":1558,"low":1558,"close":1558,"change":184,"percent_change":429,"volume":690,"transactions":9,"vwap":1558},"2025-07-28",{"date":1594,"open":1595,"high":1590,"low":1595,"close":1596,"change":1491,"percent_change":224,"volume":620,"transactions":9,"vwap":1596},"2025-07-25",31.69,31.705,{"date":1598,"open":1569,"high":1570,"low":1569,"close":1570,"change":859,"percent_change":224,"volume":545,"transactions":9,"vwap":1570},"2025-07-24",{"date":1600,"open":1601,"high":1557,"low":1601,"close":1557,"change":1220,"percent_change":831,"volume":735,"transactions":9,"vwap":1557},"2025-07-23",31.637,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":198,"percent_change":532,"volume":1607,"transactions":9,"vwap":1606},"2025-07-22",31.51,31.61,31.605,7800,{"date":1609,"open":1610,"high":1562,"low":1610,"close":1611,"change":474,"percent_change":490,"volume":656,"transactions":9,"vwap":1611},"2025-07-21",31.56,31.63,{"date":1613,"open":1575,"high":1575,"low":1575,"close":1575,"change":1131,"percent_change":185,"volume":386,"transactions":9,"vwap":1575},"2025-07-18",{"date":1615,"open":1574,"high":1616,"low":1574,"close":1617,"change":1618,"percent_change":46,"volume":749,"transactions":9,"vwap":1617},"2025-07-17",31.59,31.578,0.058,{"date":1620,"open":1621,"high":1576,"low":1621,"close":1622,"change":1122,"percent_change":474,"volume":735,"transactions":9,"vwap":1622},"2025-07-16",31.49,31.52,{"date":1624,"open":1625,"high":1576,"low":1625,"close":1626,"change":1030,"percent_change":321,"volume":1283,"transactions":9,"vwap":1626},"2025-07-15",31.5,31.504,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":386,"percent_change":386,"volume":386,"transactions":9,"vwap":1629},"2025-07-14",31.515,{"date":1631,"open":1576,"high":1576,"low":1629,"close":1629,"change":198,"percent_change":532,"volume":690,"transactions":9,"vwap":1629},"2025-07-11",{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1220,"percent_change":831,"volume":749,"transactions":9,"vwap":1636},"2025-07-10",31.493,31.55,31.54,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":635,"percent_change":920,"volume":966,"transactions":9,"vwap":1641},"2025-07-09",31.559,31.46,31.485,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1446,"percent_change":242,"volume":22,"transactions":9,"vwap":1644},"2025-07-08",31.45,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":805,"volume":22,"transactions":9,"vwap":1647},"2025-07-07",31.453,-0.057,{"date":1650,"open":1651,"high":1604,"low":1651,"close":1604,"change":814,"percent_change":651,"volume":545,"transactions":9,"vwap":1604},"2025-07-03",31.47,{"date":1653,"open":1654,"high":1644,"low":1655,"close":1655,"change":223,"percent_change":711,"volume":593,"transactions":9,"vwap":1655},"2025-07-02",31.442,31.435,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":979,"percent_change":783,"volume":1021,"transactions":9,"vwap":1660},"2025-07-01",31.29,31.42,31.41,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1664,"change":830,"percent_change":46,"volume":778,"transactions":9,"vwap":1664},"2025-06-30",31.38,31.426,{"date":1666,"open":1663,"high":1667,"low":1668,"close":1668,"change":606,"percent_change":208,"volume":1669,"transactions":9,"vwap":1668},"2025-06-27",31.4,31.37,6800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1674,"change":1675,"percent_change":651,"volume":1676,"transactions":9,"vwap":1674},"2025-06-26",31.35,31.36,31.329,0.074,8300,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":349,"volume":1088,"transactions":9,"vwap":1680},"2025-06-25",31.27,31.255,-0.013,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":674,"transactions":9,"vwap":1685},"2025-06-24",31.19,31.268,0.092,0.3,{"date":1689,"open":1684,"high":1684,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1513,"transactions":9,"vwap":1691},"2025-06-23",31.1,31.176,0.105,0.34,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1517,"percent_change":242,"volume":386,"transactions":9,"vwap":1696},"2025-06-20",31.070999,{"date":1698,"open":1699,"high":1690,"low":1699,"close":1700,"change":1701,"percent_change":-6,"volume":1702,"transactions":9,"vwap":1700},"2025-06-18",31.045,31.075001,-0.001,4400,{"date":1704,"open":1690,"high":1690,"low":1705,"close":1705,"change":1706,"percent_change":1299,"volume":545,"transactions":9,"vwap":1705},"2025-06-17",31.076,-0.059,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":497,"volume":1712,"transactions":9,"vwap":1710},"2025-06-16",31.21,31.135,0.084,1500,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":879,"percent_change":685,"volume":386,"transactions":9,"vwap":1715},"2025-06-13",31.051001,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":274,"volume":386,"transactions":9,"vwap":1718},"2025-06-12",31.147,0.038,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":645,"percent_change":234,"volume":386,"transactions":9,"vwap":1722},"2025-06-11",31.109,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":207,"percent_change":306,"volume":674,"transactions":9,"vwap":1726},"2025-06-10",31.059999,31.116,{"date":1728,"open":1729,"high":1696,"low":1729,"close":1696,"change":1074,"percent_change":267,"volume":974,"transactions":9,"vwap":1696},"2025-06-09",30.96,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":125,"percent_change":1288,"volume":22,"transactions":9,"vwap":1732},"2025-06-06",31.059,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":1738,"percent_change":1739,"volume":974,"transactions":9,"vwap":1737},"2025-06-05",30.92,31.030001,30.969,-0.051,-0.16,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1139,"percent_change":267,"volume":636,"transactions":9,"vwap":1743},"2025-06-04",30.991,31.02,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1240,"volume":593,"transactions":9,"vwap":1749},"2025-06-03",31,31.014999,30.98,31.0090008,0.069,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1754,"change":1294,"percent_change":185,"volume":607,"transactions":9,"vwap":1754},"2025-06-02",30.88,30.94,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1758,"change":1035,"percent_change":224,"volume":749,"transactions":9,"vwap":1758},"2025-05-30",30.911,30.937,30.81,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":306,"volume":386,"transactions":9,"vwap":1762},"2025-05-29",30.916,0.042,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":783,"percent_change":1739,"volume":22,"transactions":9,"vwap":1767},"2025-05-28",30.915,30.874,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":22,"transactions":9,"vwap":1770},"2025-05-27",30.924,0.161,0.52,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1776,"change":1778,"percent_change":350,"volume":1779,"transactions":9,"vwap":1776},"2025-05-23",30.729,30.763,30.71,-0.037,25500,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":1446,"percent_change":242,"volume":674,"transactions":9,"vwap":1783},"2025-05-22",30.83,30.8,{"date":1785,"open":1735,"high":1735,"low":1786,"close":1787,"change":1788,"percent_change":886,"volume":545,"transactions":9,"vwap":1787},"2025-05-21",30.79,30.803,-0.117,{"date":1790,"open":1729,"high":1729,"low":1735,"close":1735,"change":321,"percent_change":897,"volume":696,"transactions":9,"vwap":1735},"2025-05-20",{"date":1792,"open":1783,"high":1793,"low":1783,"close":1794,"change":429,"percent_change":406,"volume":1795,"transactions":9,"vwap":1794},"2025-05-19",30.959,30.95,8100,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":18,"percent_change":1799,"volume":386,"transactions":9,"vwap":1798},"2025-05-16",30.93,0.32,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1782,"change":1131,"percent_change":185,"volume":1804,"transactions":9,"vwap":1782},"2025-05-15",30.75,30.9,5600,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1074,"percent_change":267,"volume":607,"transactions":9,"vwap":1808},"2025-05-14",30.82,30.828,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1812,"change":711,"percent_change":662,"volume":1813,"transactions":9,"vwap":1812},"2025-05-13",30.84,30.816,3700,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":100,"volume":22,"transactions":9,"vwap":1816},"2025-05-12",30.736,0.222,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":979,"percent_change":783,"volume":22,"transactions":9,"vwap":1820},"2025-05-09",30.514,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":680,"percent_change":920,"volume":674,"transactions":9,"vwap":1824},"2025-05-08",30.55,30.53,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":742,"percent_change":125,"volume":1167,"transactions":9,"vwap":1829},"2025-05-07",30.52,30.42,30.496,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":783,"percent_change":1739,"volume":749,"transactions":9,"vwap":1833},"2025-05-06",30.43,30.47,{"date":1835,"open":1836,"high":1824,"low":1836,"close":1827,"change":1837,"percent_change":1045,"volume":663,"transactions":9,"vwap":1827},"2025-05-05",30.49,-0.053,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-05-02",30.68,30.51,30.573,0.101,0.33,40900,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":274,"volume":386,"transactions":9,"vwap":1848},"2025-05-01",30.472,0.036,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1849,"percent_change":274,"volume":386,"transactions":9,"vwap":1852},"2025-04-30",30.436,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":606,"percent_change":306,"volume":1859,"transactions":9,"vwap":1858},"2025-04-29",30.35,30.45,30.32,30.4,30200,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":406,"volume":386,"transactions":9,"vwap":1862},"2025-04-28",30.359,0.017,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1867,"change":207,"percent_change":475,"volume":1868,"transactions":9,"vwap":1867},"2025-04-25",30.278,30.342,2400,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":386,"transactions":9,"vwap":1871},"2025-04-24",30.297,0.108,0.36,{"date":175,"open":171,"high":1875,"low":171,"close":1875,"change":1056,"percent_change":208,"volume":674,"transactions":9,"vwap":1875},30.189]