[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APXM":3,"homepage-market-summary":23,"stock-historical-APXM":165},{"ticker":4,"date":5,"profile":6,"quote":11},"APXM","2026-09-30",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"FT Vest U.S. Equity Max Buffer ETF - April","Cboe BZX",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},32.1543,32.14,0.0143,0.04,7.055,0,32.175,29.403,2476.004771978022,99.3,364,{"status":24,"indices":25,"watchlist":67,"sectors":90,"benchmarks":145},"success",[26,35,42,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":15,"is_up":32,"sparkline":47,"date":34},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":15,"is_up":32,"sparkline":53,"date":34},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"date":34},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":40,"is_up":32,"sparkline":66,"date":34},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[68,75,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":32,"sparkline":74,"date":34},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":81,"sparkline":82,"date":34},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":81,"sparkline":89,"date":34},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[91,96,101,106,111,116,121,126,130,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":32},"Technology","XLK",1.05,197.81,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Financials","XLF",0.11,53.46,{"name":102,"etf":103,"change":104,"price":105,"is_up":81},"Healthcare","XLV",-1.32,166.2,{"name":107,"etf":108,"change":109,"price":110,"is_up":81},"Consumer Cycl","XLY",-0.03,108.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":81},"Consumer Staples","XLP",-0.33,80.33,{"name":117,"etf":118,"change":119,"price":120,"is_up":32},"Energy","XLE",1.95,62.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":127,"etf":128,"change":114,"price":129,"is_up":81},"Materials","XLB",48.54,{"name":131,"etf":132,"change":133,"price":134,"is_up":81},"Real Estate","XLRE",-0.56,40.68,{"name":136,"etf":137,"change":138,"price":139,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":81},"Comm Services","XLC",-0.93,109.94,[146,151,155,160],{"ticker":147,"name":148,"price":149,"change":150,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":152,"name":153,"price":154,"change":40,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":156,"name":157,"price":158,"change":159,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":22,"page":166,"page_size":167,"total_pages":166,"summary":168,"data":173},1,1000,{"period_high":18,"period_low":19,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":12,"start_date":172,"end_date":5},2476,901265.737,9.16,"2025-04-21",[174,177,181,189,194,201,210,216,223,231,237,243,247,255,261,268,273,281,285,292,297,303,309,315,320,327,332,338,343,350,354,358,363,366,370,374,382,389,393,397,401,406,413,419,425,431,436,442,447,454,460,465,471,475,481,485,489,494,497,500,503,507,512,516,521,524,528,531,535,538,543,546,553,557,561,567,570,575,580,584,587,592,595,597,599,604,606,608,611,614,617,621,625,628,632,635,638,644,647,651,655,658,661,668,673,678,686,692,696,701,705,712,717,720,725,729,734,738,741,744,747,749,754,757,760,762,766,769,773,777,780,785,788,790,794,796,798,800,803,806,809,812,814,817,819,823,825,828,830,832,834,836,840,845,849,853,855,858,861,863,868,870,873,877,881,886,889,892,895,897,899,901,904,907,910,913,917,919,923,925,927,929,931,934,937,939,943,946,949,953,956,959,962,965,968,971,974,977,980,983,986,988,990,993,995,999,1003,1006,1009,1012,1015,1018,1021,1025,1028,1031,1035,1039,1043,1046,1048,1051,1056,1058,1061,1066,1068,1070,1072,1074,1077,1081,1085,1087,1089,1091,1094,1096,1098,1101,1104,1107,1110,1117,1120,1122,1124,1126,1128,1130,1132,1135,1138,1142,1146,1150,1153,1155,1158,1160,1162,1165,1168,1170,1172,1174,1177,1180,1184,1188,1191,1194,1198,1202,1206,1208,1211,1214,1216,1219,1224,1229,1232,1234,1236,1238,1242,1246,1249,1254,1257,1260,1263,1266,1268,1272,1275,1277,1280,1284,1288,1292,1294,1298,1300,1303,1307,1309,1312,1314,1319,1322,1325,1327,1331,1333,1336,1340,1344,1347,1350,1355,1358,1362,1365,1370,1375,1377,1380,1384,1386,1389,1393,1396,1399,1402,1405,1409,1414,1419,1423,1430,1434,1438,1443,1446,1450,1453,1457,1461,1466,1473,1476,1482,1486,1491,1494,1499,1506,1510,1517,1522,1528,1536],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":175,"vwap":176},6,32.1445,{"date":178,"open":13,"high":13,"low":13,"close":13,"change":17,"percent_change":17,"volume":179,"transactions":180,"vwap":12},"2026-09-29",7,5,{"date":182,"open":183,"high":13,"low":183,"close":13,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-28",32.1,-0.035,-0.11,552.031,12,32.1073,{"date":190,"open":18,"high":18,"low":18,"close":18,"change":65,"percent_change":191,"volume":192,"transactions":180,"vwap":193},"2026-09-25",0.16,11,32.1695,{"date":195,"open":183,"high":196,"low":183,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":179,"vwap":200},"2026-09-24",32.125,-0.015,-0.05,257,32.1044,{"date":202,"open":203,"high":203,"low":204,"close":13,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-23",32.17,32.11,-0.005,-0.02,814,10,32.1283,{"date":211,"open":212,"high":203,"low":212,"close":212,"change":17,"percent_change":17,"volume":213,"transactions":214,"vwap":215},"2026-09-22",32.145,1411.031,13,32.1504,{"date":217,"open":218,"high":212,"low":183,"close":212,"change":219,"percent_change":31,"volume":220,"transactions":221,"vwap":222},"2026-09-21",32.115,0.06,804.031,14,32.1071,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":65,"volume":229,"transactions":221,"vwap":230},"2026-09-18",32.08,32.085,32.03,0.015,3109,32.0729,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":179,"transactions":180,"vwap":236},"2026-09-17",32.07,0.08,0.25,32.0629,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":198,"percent_change":240,"volume":241,"transactions":179,"vwap":242},"2026-09-16",31.99,-0.16,8.031,32.0606,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":197,"percent_change":198,"volume":179,"transactions":180,"vwap":246},"2026-09-15",32.04,32.0537,{"date":248,"open":249,"high":250,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":208,"vwap":254},"2026-09-14",32.05,32.055,-0.025,-0.08,2308.031,32.0464,{"date":256,"open":225,"high":225,"low":225,"close":225,"change":257,"percent_change":258,"volume":259,"transactions":179,"vwap":260},"2026-09-11",0.055,0.17,33,32.0802,{"date":262,"open":239,"high":263,"low":239,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":221,"vwap":267},"2026-09-10",32.025,-0.045,-0.14,679,31.9939,{"date":269,"open":233,"high":233,"low":233,"close":233,"change":270,"percent_change":271,"volume":241,"transactions":179,"vwap":272},"2026-09-09",-0.029,-0.09,32.0706,{"date":274,"open":249,"high":183,"low":249,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-08",32.099,-0.021,-0.07,2018.031,22,32.0699,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":228,"percent_change":65,"volume":179,"transactions":180,"vwap":284},"2026-09-04",32.12,32.1036,{"date":286,"open":183,"high":13,"low":183,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":208,"vwap":291},"2026-09-03",32.105,0.045,0.14,1314,32.1205,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":159,"percent_change":295,"volume":179,"transactions":180,"vwap":296},"2026-09-02",32.06,0.09,32.0507,{"date":298,"open":299,"high":227,"low":300,"close":227,"change":184,"percent_change":185,"volume":301,"transactions":221,"vwap":302},"2026-09-01",32.02,32,413.031,32.0051,{"date":304,"open":299,"high":305,"low":299,"close":305,"change":205,"percent_change":206,"volume":306,"transactions":307,"vwap":308},"2026-08-31",32.065,241.031,9,32.0336,{"date":310,"open":245,"high":233,"low":245,"close":233,"change":311,"percent_change":312,"volume":313,"transactions":187,"vwap":314},"2026-08-28",0.005,0.02,415,32.0406,{"date":316,"open":305,"high":305,"low":305,"close":305,"change":159,"percent_change":295,"volume":317,"transactions":318,"vwap":319},"2026-08-27",98,8,32.041,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":311,"percent_change":312,"volume":325,"transactions":318,"vwap":326},"2026-08-26",32.09,31.991,32.035,687,32.0565,{"date":328,"open":329,"high":227,"low":329,"close":227,"change":228,"percent_change":65,"volume":330,"transactions":179,"vwap":331},"2026-08-25",31.981,186.031,31.9829,{"date":333,"open":334,"high":334,"low":335,"close":334,"change":197,"percent_change":198,"volume":336,"transactions":208,"vwap":337},"2026-08-24",32.015,31.97,1068.031,31.9873,{"date":339,"open":239,"high":227,"low":239,"close":227,"change":340,"percent_change":219,"volume":341,"transactions":179,"vwap":342},"2026-08-21",0.0188,500,31.9904,{"date":344,"open":345,"high":346,"low":345,"close":346,"change":347,"percent_change":277,"volume":348,"transactions":192,"vwap":349},"2026-08-20",31.98,32.0112,-0.0238,427,31.9845,{"date":351,"open":300,"high":324,"low":239,"close":324,"change":312,"percent_change":219,"volume":352,"transactions":214,"vwap":353},"2026-08-19",790,32.0013,{"date":355,"open":334,"high":334,"low":334,"close":334,"change":206,"percent_change":356,"volume":241,"transactions":179,"vwap":357},"2026-08-18",-0.06,32.0038,{"date":359,"open":360,"high":324,"low":300,"close":324,"change":206,"percent_change":356,"volume":361,"transactions":279,"vwap":362},"2026-08-17",32.01,1362.031,32.0063,{"date":364,"open":250,"high":250,"low":250,"close":250,"change":311,"percent_change":312,"volume":179,"transactions":180,"vwap":365},"2026-08-14",32.0628,{"date":367,"open":249,"high":249,"low":249,"close":249,"change":159,"percent_change":295,"volume":368,"transactions":307,"vwap":369},"2026-08-13",989,32.0493,{"date":371,"open":299,"high":299,"low":299,"close":299,"change":372,"percent_change":234,"volume":179,"transactions":180,"vwap":373},"2026-08-12",0.025,32.0164,{"date":375,"open":360,"high":360,"low":376,"close":377,"change":378,"percent_change":99,"volume":379,"transactions":380,"vwap":381},"2026-08-11",31.95,31.995,0.035,4311.031,49,31.9599,{"date":383,"open":227,"high":227,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":307,"vwap":388},"2026-08-10",31.96,-0.04,-0.12,83520.031,32.0299,{"date":390,"open":300,"high":300,"low":300,"close":300,"change":372,"percent_change":234,"volume":391,"transactions":180,"vwap":392},"2026-08-07",256,31.9999,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":205,"percent_change":206,"volume":175,"transactions":396,"vwap":376},"2026-08-06",31.975,4,{"date":398,"open":345,"high":345,"low":345,"close":345,"change":311,"percent_change":312,"volume":399,"transactions":307,"vwap":400},"2026-08-05",131,31.9663,{"date":402,"open":395,"high":395,"low":395,"close":395,"change":403,"percent_change":40,"volume":404,"transactions":179,"vwap":405},"2026-08-04",0.1,56.031,31.9129,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":175,"vwap":412},"2026-08-03",31.875,0.0407,0.13,41.031,31.8911,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":289,"volume":417,"transactions":175,"vwap":418},"2026-07-31",31.8343,0.0443,58,31.7684,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":175,"transactions":396,"vwap":424},"2026-07-30",31.79,0.0875,0.28,31.7375,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":46,"transactions":180,"vwap":430},"2026-07-29",31.7025,-0.0475,-0.15,31.685,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":312,"percent_change":219,"volume":434,"transactions":179,"vwap":435},"2026-07-28",31.75,18.031,31.7666,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":159,"volume":440,"transactions":180,"vwap":441},"2026-07-27",31.73,0.01,6.031,31.7474,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":312,"percent_change":219,"volume":445,"transactions":175,"vwap":446},"2026-07-24",31.72,40,31.7484,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":175,"vwap":453},"2026-07-23",31.7,-0.085,-0.27,25,31.7269,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":311,"percent_change":312,"volume":458,"transactions":192,"vwap":459},"2026-07-22",31.74,31.785,135.031,31.7438,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":159,"percent_change":295,"volume":463,"transactions":179,"vwap":464},"2026-07-21",31.78,14.031,31.775,{"date":466,"open":467,"high":468,"low":433,"close":433,"change":17,"percent_change":17,"volume":469,"transactions":179,"vwap":470},"2026-07-20",31.765,31.8099,1191.031,31.7953,{"date":472,"open":433,"high":433,"low":433,"close":433,"change":198,"percent_change":240,"volume":473,"transactions":208,"vwap":474},"2026-07-17",181,31.7232,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":385,"percent_change":479,"volume":480,"transactions":175,"vwap":477},"2026-07-16",31.82,31.8,-0.13,9433,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":288,"percent_change":289,"volume":175,"transactions":396,"vwap":484},"2026-07-15",31.84,31.8033,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":228,"percent_change":65,"volume":175,"transactions":396,"vwap":488},"2026-07-14",31.795,31.7882,{"date":490,"open":462,"high":462,"low":462,"close":462,"change":491,"percent_change":109,"volume":492,"transactions":307,"vwap":493},"2026-07-13",-0.01,118,31.772,{"date":495,"open":421,"high":421,"low":421,"close":421,"change":372,"percent_change":234,"volume":496,"transactions":9,"vwap":421},"2026-07-10",100,{"date":498,"open":421,"high":421,"low":467,"close":467,"change":257,"percent_change":258,"volume":499,"transactions":9,"vwap":467},"2026-07-09",1400,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":251,"percent_change":252,"volume":496,"transactions":9,"vwap":502},"2026-07-08",31.71,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":206,"percent_change":356,"volume":506,"transactions":9,"vwap":505},"2026-07-07",31.735,200,{"date":508,"open":462,"high":421,"low":502,"close":509,"change":510,"percent_change":150,"volume":511,"transactions":9,"vwap":509},"2026-07-06",31.755,0.056,2100,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":-6,"volume":496,"transactions":9,"vwap":514},"2026-07-02",31.699,-0.001,{"date":517,"open":518,"high":449,"low":519,"close":449,"change":228,"percent_change":65,"volume":520,"transactions":9,"vwap":449},"2026-07-01",31.661,31.66,700,{"date":522,"open":502,"high":502,"low":430,"close":430,"change":15,"percent_change":410,"volume":523,"transactions":9,"vwap":430},"2026-06-30",1600,{"date":525,"open":519,"high":519,"low":526,"close":527,"change":372,"percent_change":234,"volume":520,"transactions":9,"vwap":527},"2026-06-29",31.62,31.645,{"date":529,"open":530,"high":530,"low":526,"close":526,"change":312,"percent_change":219,"volume":496,"transactions":9,"vwap":526},"2026-06-26",31.63,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":534},"2026-06-25",31.64,31.6,{"date":536,"open":526,"high":526,"low":534,"close":534,"change":491,"percent_change":109,"volume":537,"transactions":9,"vwap":534},"2026-06-24",2200,{"date":539,"open":540,"high":533,"low":540,"close":541,"change":356,"percent_change":542,"volume":341,"transactions":9,"vwap":541},"2026-06-23",31.58,31.61,-0.19,{"date":544,"open":502,"high":502,"low":545,"close":545,"change":197,"percent_change":198,"volume":506,"transactions":9,"vwap":545},"2026-06-22",31.67,{"date":547,"open":548,"high":548,"low":549,"close":430,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":430},"2026-06-18",31.76,31.632,0.07,0.22,1500,{"date":554,"open":502,"high":502,"low":555,"close":555,"change":556,"percent_change":114,"volume":520,"transactions":9,"vwap":555},"2026-06-17",31.615,-0.105,{"date":558,"open":559,"high":560,"low":559,"close":444,"change":205,"percent_change":206,"volume":167,"transactions":9,"vwap":444},"2026-06-16",31.68,31.77,{"date":562,"open":449,"high":563,"low":564,"close":563,"change":403,"percent_change":565,"volume":566,"transactions":9,"vwap":563},"2026-06-15",31.725,31.69,0.32,600,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":159,"percent_change":295,"volume":17,"transactions":9,"vwap":569},"2026-06-12",31.625,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":17,"transactions":9,"vwap":572},"2026-06-11",31.595,0.065,0.21,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":17,"transactions":9,"vwap":577},"2026-06-10",31.53,-0.054,-0.17,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":185,"volume":17,"transactions":9,"vwap":582},"2026-06-09",31.584,-0.036,{"date":585,"open":534,"high":545,"low":534,"close":526,"change":312,"percent_change":219,"volume":586,"transactions":9,"vwap":526},"2026-06-08",2700,{"date":588,"open":526,"high":449,"low":589,"close":534,"change":185,"percent_change":590,"volume":591,"transactions":9,"vwap":534},"2026-06-05",31.551,-0.35,5500,{"date":593,"open":438,"high":438,"low":502,"close":502,"change":439,"percent_change":159,"volume":594,"transactions":9,"vwap":502},"2026-06-04",900,{"date":596,"open":456,"high":456,"low":449,"close":449,"change":206,"percent_change":356,"volume":341,"transactions":9,"vwap":449},"2026-06-03",{"date":598,"open":444,"high":444,"low":444,"close":444,"change":228,"percent_change":65,"volume":17,"transactions":9,"vwap":444},"2026-06-02",{"date":600,"open":601,"high":433,"low":559,"close":602,"change":205,"percent_change":206,"volume":603,"transactions":9,"vwap":602},"2026-06-01",31.715,31.705,3000,{"date":605,"open":433,"high":433,"low":502,"close":502,"change":159,"percent_change":295,"volume":496,"transactions":9,"vwap":502},"2026-05-29",{"date":607,"open":502,"high":502,"low":559,"close":559,"change":228,"percent_change":65,"volume":341,"transactions":9,"vwap":559},"2026-05-28",{"date":609,"open":610,"high":610,"low":610,"close":610,"change":228,"percent_change":65,"volume":17,"transactions":9,"vwap":610},"2026-05-27",31.665,{"date":612,"open":449,"high":449,"low":613,"close":613,"change":372,"percent_change":234,"volume":496,"transactions":9,"vwap":613},"2026-05-26",31.65,{"date":615,"open":559,"high":559,"low":540,"close":569,"change":312,"percent_change":219,"volume":616,"transactions":9,"vwap":569},"2026-05-22",2500,{"date":618,"open":530,"high":530,"low":619,"close":620,"change":439,"percent_change":159,"volume":523,"transactions":9,"vwap":620},"2026-05-21",31.57,31.605,{"date":622,"open":533,"high":533,"low":623,"close":572,"change":65,"percent_change":191,"volume":624,"transactions":9,"vwap":572},"2026-05-20",31.54,4400,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":206,"percent_change":356,"volume":17,"transactions":9,"vwap":627},"2026-05-19",31.545,{"date":629,"open":619,"high":619,"low":630,"close":630,"change":205,"percent_change":206,"volume":631,"transactions":9,"vwap":630},"2026-05-18",31.565,800,{"date":633,"open":541,"high":526,"low":619,"close":619,"change":385,"percent_change":479,"volume":634,"transactions":9,"vwap":619},"2026-05-15",6900,{"date":636,"open":519,"high":519,"low":541,"close":541,"change":312,"percent_change":219,"volume":637,"transactions":9,"vwap":541},"2026-05-14",16000,{"date":639,"open":640,"high":641,"low":623,"close":642,"change":288,"percent_change":289,"volume":643,"transactions":9,"vwap":642},"2026-05-13",31.555,31.639,31.59,15600,{"date":645,"open":540,"high":540,"low":646,"close":627,"change":251,"percent_change":252,"volume":499,"transactions":9,"vwap":627},"2026-05-12",31.51,{"date":648,"open":526,"high":613,"low":649,"close":619,"change":197,"percent_change":198,"volume":650,"transactions":9,"vwap":619},"2026-05-11",31.52,3400,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":159,"percent_change":403,"volume":566,"transactions":9,"vwap":654},"2026-05-08",31.56,31.585,{"date":656,"open":654,"high":534,"low":640,"close":640,"change":205,"percent_change":206,"volume":657,"transactions":9,"vwap":640},"2026-05-07",3800,{"date":659,"open":642,"high":642,"low":640,"close":653,"change":372,"percent_change":234,"volume":660,"transactions":9,"vwap":653},"2026-05-06",2900,{"date":662,"open":577,"high":663,"low":577,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-05-05",31.55,31.535,0.085,0.27,4500,{"date":669,"open":663,"high":663,"low":670,"close":671,"change":385,"percent_change":479,"volume":672,"transactions":9,"vwap":671},"2026-05-04",31.38,31.45,13400,{"date":674,"open":283,"high":283,"low":671,"close":675,"change":676,"percent_change":65,"volume":677,"transactions":9,"vwap":675},"2026-05-01",31.49,0.016,8500,{"date":679,"open":680,"high":675,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-04-30",31.43,31.42,31.474,0.074,0.24,15000,{"date":687,"open":671,"high":688,"low":689,"close":690,"change":206,"percent_change":356,"volume":691,"transactions":9,"vwap":690},"2026-04-29",31.46,31.361,31.4,8100,{"date":693,"open":694,"high":688,"low":694,"close":681,"change":205,"percent_change":206,"volume":695,"transactions":9,"vwap":681},"2026-04-28",31.41,14800,{"date":697,"open":688,"high":698,"low":681,"close":699,"change":311,"percent_change":312,"volume":700,"transactions":9,"vwap":699},"2026-04-27",31.47,31.425,6600,{"date":702,"open":681,"high":703,"low":704,"close":681,"change":257,"percent_change":150,"volume":677,"transactions":9,"vwap":681},"2026-04-24",31.479,31.399,{"date":706,"open":670,"high":694,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-04-23",31.33,31.365,-0.055,-0.18,28200,{"date":713,"open":680,"high":714,"low":715,"close":681,"change":403,"percent_change":565,"volume":716,"transactions":9,"vwap":681},"2026-04-22",31.44,31.37,43400,{"date":718,"open":690,"high":690,"low":719,"close":719,"change":385,"percent_change":479,"volume":643,"transactions":9,"vwap":719},"2026-04-21",31.32,{"date":721,"open":690,"high":690,"low":722,"close":723,"change":264,"percent_change":265,"volume":724,"transactions":9,"vwap":723},"2026-04-20",31.355,31.36,31200,{"date":726,"open":681,"high":671,"low":727,"close":727,"change":228,"percent_change":65,"volume":728,"transactions":9,"vwap":727},"2026-04-17",31.405,56100,{"date":730,"open":731,"high":714,"low":732,"close":732,"change":17,"percent_change":17,"volume":733,"transactions":9,"vwap":732},"2026-04-16",31.435,31.39,17800,{"date":735,"open":681,"high":680,"low":736,"close":732,"change":439,"percent_change":159,"volume":737,"transactions":9,"vwap":732},"2026-04-15",31.35,7000,{"date":739,"open":670,"high":670,"low":670,"close":670,"change":17,"percent_change":17,"volume":740,"transactions":9,"vwap":670},"2026-04-14",1300,{"date":742,"open":670,"high":681,"low":707,"close":670,"change":17,"percent_change":17,"volume":743,"transactions":9,"vwap":670},"2026-04-13",1700,{"date":745,"open":736,"high":670,"low":736,"close":670,"change":312,"percent_change":219,"volume":746,"transactions":9,"vwap":670},"2026-04-10",1100,{"date":748,"open":719,"high":723,"low":719,"close":723,"change":312,"percent_change":219,"volume":341,"transactions":9,"vwap":723},"2026-04-09",{"date":750,"open":751,"high":715,"low":751,"close":752,"change":17,"percent_change":17,"volume":753,"transactions":9,"vwap":752},"2026-04-08",31.31,31.34,1800,{"date":755,"open":719,"high":690,"low":751,"close":752,"change":206,"percent_change":356,"volume":756,"transactions":9,"vwap":752},"2026-04-07",6400,{"date":758,"open":732,"high":681,"low":723,"close":723,"change":159,"percent_change":403,"volume":759,"transactions":9,"vwap":723},"2026-04-06",2800,{"date":761,"open":707,"high":707,"low":707,"close":707,"change":205,"percent_change":206,"volume":496,"transactions":9,"vwap":707},"2026-04-02",{"date":763,"open":715,"high":732,"low":764,"close":764,"change":439,"percent_change":159,"volume":765,"transactions":9,"vwap":764},"2026-04-01",31.335,2600,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":228,"percent_change":65,"volume":496,"transactions":9,"vwap":768},"2026-03-31",31.325,{"date":770,"open":751,"high":752,"low":771,"close":751,"change":772,"percent_change":99,"volume":657,"transactions":9,"vwap":751},"2026-03-30",31.28,0.034,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":385,"volume":496,"transactions":9,"vwap":775},"2026-03-27",31.276,-0.014,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":197,"percent_change":198,"volume":496,"transactions":9,"vwap":779},"2026-03-26",31.29,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":312,"percent_change":219,"volume":784,"transactions":9,"vwap":783},"2026-03-25",31.27,31.305,1200,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":205,"percent_change":206,"volume":496,"transactions":9,"vwap":787},"2026-03-24",31.285,{"date":789,"open":779,"high":779,"low":779,"close":779,"change":159,"percent_change":403,"volume":496,"transactions":9,"vwap":779},"2026-03-23",{"date":791,"open":792,"high":792,"low":793,"close":793,"change":197,"percent_change":198,"volume":523,"transactions":9,"vwap":793},"2026-03-20",31.275,31.26,{"date":795,"open":792,"high":792,"low":792,"close":792,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":792},"2026-03-19",{"date":797,"open":792,"high":792,"low":792,"close":792,"change":491,"percent_change":109,"volume":496,"transactions":9,"vwap":792},"2026-03-18",{"date":799,"open":787,"high":787,"low":787,"close":787,"change":439,"percent_change":159,"volume":496,"transactions":9,"vwap":787},"2026-03-17",{"date":801,"open":802,"high":792,"low":802,"close":792,"change":372,"percent_change":234,"volume":496,"transactions":9,"vwap":792},"2026-03-16",31.23,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":311,"percent_change":312,"volume":496,"transactions":9,"vwap":805},"2026-03-13",31.25,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":491,"percent_change":109,"volume":496,"transactions":9,"vwap":808},"2026-03-12",31.245,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":311,"percent_change":312,"volume":496,"transactions":9,"vwap":811},"2026-03-11",31.255,{"date":813,"open":805,"high":805,"low":805,"close":805,"change":372,"percent_change":234,"volume":496,"transactions":9,"vwap":805},"2026-03-10",{"date":815,"open":816,"high":816,"low":816,"close":816,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":816},"2026-03-09",31.225,{"date":818,"open":816,"high":816,"low":816,"close":816,"change":205,"percent_change":206,"volume":496,"transactions":9,"vwap":816},"2026-03-06",{"date":820,"open":821,"high":802,"low":821,"close":802,"change":197,"percent_change":198,"volume":822,"transactions":9,"vwap":802},"2026-03-05",31.19,400,{"date":824,"open":821,"high":808,"low":821,"close":808,"change":439,"percent_change":159,"volume":506,"transactions":9,"vwap":808},"2026-03-04",{"date":826,"open":827,"high":827,"low":827,"close":827,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":827},"2026-03-03",31.235,{"date":829,"open":827,"high":827,"low":827,"close":827,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":827},"2026-03-02",{"date":831,"open":827,"high":827,"low":827,"close":827,"change":439,"percent_change":159,"volume":496,"transactions":9,"vwap":827},"2026-02-27",{"date":833,"open":816,"high":816,"low":816,"close":816,"change":205,"percent_change":206,"volume":496,"transactions":9,"vwap":816},"2026-02-26",{"date":835,"open":802,"high":802,"low":802,"close":802,"change":439,"percent_change":159,"volume":496,"transactions":9,"vwap":802},"2026-02-25",{"date":837,"open":838,"high":839,"low":838,"close":839,"change":228,"percent_change":65,"volume":506,"transactions":9,"vwap":839},"2026-02-24",31.202,31.22,{"date":841,"open":842,"high":843,"low":844,"close":843,"change":311,"percent_change":312,"volume":552,"transactions":9,"vwap":843},"2026-02-23",31.16,31.205,31.15,{"date":846,"open":842,"high":839,"low":842,"close":847,"change":311,"percent_change":312,"volume":848,"transactions":9,"vwap":847},"2026-02-20",31.2,5200,{"date":850,"open":851,"high":852,"low":851,"close":852,"change":17,"percent_change":17,"volume":822,"transactions":9,"vwap":852},"2026-02-19",31.14,31.195,{"date":854,"open":852,"high":852,"low":852,"close":852,"change":372,"percent_change":234,"volume":17,"transactions":9,"vwap":852},"2026-02-18",{"date":856,"open":857,"high":857,"low":857,"close":857,"change":197,"percent_change":198,"volume":496,"transactions":9,"vwap":857},"2026-02-17",31.17,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":372,"percent_change":234,"volume":17,"transactions":9,"vwap":860},"2026-02-13",31.185,{"date":862,"open":842,"high":842,"low":842,"close":842,"change":491,"percent_change":109,"volume":17,"transactions":9,"vwap":842},"2026-02-12",{"date":864,"open":865,"high":866,"low":857,"close":857,"change":17,"percent_change":17,"volume":867,"transactions":9,"vwap":857},"2026-02-11",31.18,31.21,5600,{"date":869,"open":839,"high":816,"low":857,"close":857,"change":311,"percent_change":312,"volume":506,"transactions":9,"vwap":857},"2026-02-10",{"date":871,"open":872,"high":872,"low":872,"close":872,"change":311,"percent_change":312,"volume":496,"transactions":9,"vwap":872},"2026-02-09",31.165,{"date":874,"open":842,"high":842,"low":842,"close":842,"change":875,"percent_change":876,"volume":496,"transactions":9,"vwap":842},"2026-02-06",0.038,0.12,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":385,"volume":17,"transactions":9,"vwap":879},"2026-02-05",31.122,-0.013,{"date":882,"open":883,"high":884,"low":885,"close":884,"change":17,"percent_change":17,"volume":506,"transactions":9,"vwap":884},"2026-02-04",31.107,31.135,31.1,{"date":887,"open":888,"high":884,"low":888,"close":884,"change":491,"percent_change":109,"volume":499,"transactions":9,"vwap":884},"2026-02-03",31.09,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":228,"percent_change":65,"volume":17,"transactions":9,"vwap":891},"2026-02-02",31.145,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":491,"percent_change":109,"volume":17,"transactions":9,"vwap":894},"2026-01-30",31.13,{"date":896,"open":851,"high":851,"low":851,"close":851,"change":439,"percent_change":159,"volume":17,"transactions":9,"vwap":851},"2026-01-29",{"date":898,"open":894,"high":894,"low":894,"close":894,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":894},"2026-01-28",{"date":900,"open":894,"high":894,"low":894,"close":894,"change":439,"percent_change":159,"volume":17,"transactions":9,"vwap":894},"2026-01-27",{"date":902,"open":903,"high":903,"low":903,"close":903,"change":311,"percent_change":312,"volume":17,"transactions":9,"vwap":903},"2026-01-26",31.12,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":311,"percent_change":312,"volume":17,"transactions":9,"vwap":906},"2026-01-23",31.115,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":228,"percent_change":65,"volume":496,"transactions":9,"vwap":909},"2026-01-22",31.11,{"date":911,"open":909,"high":909,"low":912,"close":912,"change":439,"percent_change":159,"volume":511,"transactions":9,"vwap":912},"2026-01-21",31.094999,{"date":914,"open":894,"high":844,"low":915,"close":915,"change":109,"percent_change":916,"volume":616,"transactions":9,"vwap":915},"2026-01-20",31.084999,-0.1,{"date":918,"open":906,"high":906,"low":906,"close":906,"change":439,"percent_change":159,"volume":496,"transactions":9,"vwap":906},"2026-01-16",{"date":920,"open":921,"high":922,"low":921,"close":922,"change":439,"percent_change":159,"volume":743,"transactions":9,"vwap":922},"2026-01-15",31.07,31.105,{"date":924,"open":912,"high":912,"low":912,"close":912,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":912},"2026-01-14",{"date":926,"open":912,"high":912,"low":912,"close":912,"change":205,"percent_change":206,"volume":17,"transactions":9,"vwap":912},"2026-01-13",{"date":928,"open":885,"high":885,"low":885,"close":885,"change":311,"percent_change":312,"volume":496,"transactions":9,"vwap":885},"2026-01-12",{"date":930,"open":912,"high":912,"low":912,"close":912,"change":228,"percent_change":65,"volume":17,"transactions":9,"vwap":912},"2026-01-09",{"date":932,"open":933,"high":933,"low":933,"close":933,"change":311,"percent_change":312,"volume":496,"transactions":9,"vwap":933},"2026-01-08",31.08,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":936},"2026-01-07",31.075001,{"date":938,"open":936,"high":936,"low":936,"close":936,"change":439,"percent_change":159,"volume":496,"transactions":9,"vwap":936},"2026-01-06",{"date":940,"open":941,"high":941,"low":942,"close":942,"change":311,"percent_change":312,"volume":506,"transactions":9,"vwap":942},"2026-01-05",31.109,31.065001,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":228,"percent_change":65,"volume":496,"transactions":9,"vwap":945},"2026-01-02",31.059999,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":948},"2025-12-31",31.045,{"date":950,"open":951,"high":948,"low":952,"close":948,"change":311,"percent_change":312,"volume":765,"transactions":9,"vwap":948},"2025-12-30",31,30.99,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":311,"percent_change":312,"volume":496,"transactions":9,"vwap":955},"2025-12-29",31.040001,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":439,"percent_change":159,"volume":17,"transactions":9,"vwap":958},"2025-12-26",31.035,{"date":960,"open":955,"high":955,"low":961,"close":961,"change":439,"percent_change":159,"volume":506,"transactions":9,"vwap":961},"2025-12-24",31.025,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":439,"percent_change":159,"volume":17,"transactions":9,"vwap":964},"2025-12-23",31.014999,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":228,"percent_change":65,"volume":17,"transactions":9,"vwap":967},"2025-12-22",31.0049992,{"date":969,"open":970,"high":955,"low":952,"close":952,"change":159,"percent_change":403,"volume":759,"transactions":9,"vwap":952},"2025-12-19",31.02,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":312,"percent_change":219,"volume":17,"transactions":9,"vwap":973},"2025-12-18",30.96,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":491,"percent_change":109,"volume":17,"transactions":9,"vwap":976},"2025-12-17",30.94,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":205,"percent_change":206,"volume":17,"transactions":9,"vwap":979},"2025-12-16",30.95,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":439,"percent_change":159,"volume":496,"transactions":9,"vwap":982},"2025-12-15",30.955,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":311,"percent_change":312,"volume":17,"transactions":9,"vwap":985},"2025-12-12",30.945,{"date":987,"open":976,"high":976,"low":976,"close":976,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":976},"2025-12-11",{"date":989,"open":976,"high":976,"low":976,"close":976,"change":228,"percent_change":65,"volume":17,"transactions":9,"vwap":976},"2025-12-10",{"date":991,"open":992,"high":992,"low":992,"close":992,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":992},"2025-12-09",30.925,{"date":994,"open":992,"high":992,"low":992,"close":992,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":992},"2025-12-08",{"date":996,"open":997,"high":992,"low":998,"close":992,"change":312,"percent_change":219,"volume":631,"transactions":9,"vwap":992},"2025-12-05",30.89,30.87,{"date":1000,"open":976,"high":976,"low":1001,"close":1001,"change":311,"percent_change":312,"volume":1002,"transactions":9,"vwap":1001},"2025-12-04",30.905,300,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":228,"percent_change":65,"volume":17,"transactions":9,"vwap":1005},"2025-12-03",30.9,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":439,"percent_change":159,"volume":496,"transactions":9,"vwap":1008},"2025-12-02",30.885,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1011},"2025-12-01",30.875,{"date":1013,"open":1011,"high":1011,"low":1011,"close":1011,"change":439,"percent_change":159,"volume":1014,"transactions":9,"vwap":1011},"2025-11-28",69,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":312,"percent_change":219,"volume":17,"transactions":9,"vwap":1017},"2025-11-26",30.865,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":372,"percent_change":234,"volume":17,"transactions":9,"vwap":1020},"2025-11-25",30.845,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":288,"percent_change":1024,"volume":496,"transactions":9,"vwap":1023},"2025-11-24",30.82,0.15,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":15,"percent_change":410,"volume":17,"transactions":9,"vwap":1027},"2025-11-21",30.775,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":109,"percent_change":916,"volume":496,"transactions":9,"vwap":1030},"2025-11-20",30.735,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":159,"volume":496,"transactions":9,"vwap":1033},"2025-11-19",30.765,0.008,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":271,"volume":17,"transactions":9,"vwap":1037},"2025-11-18",30.757,-0.028,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":491,"percent_change":109,"volume":341,"transactions":9,"vwap":1042},"2025-11-17",30.75,30.785,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":312,"percent_change":219,"volume":17,"transactions":9,"vwap":1045},"2025-11-14",30.795,{"date":1047,"open":1027,"high":1027,"low":1027,"close":1027,"change":109,"percent_change":916,"volume":17,"transactions":9,"vwap":1027},"2025-11-13",{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":1050},"2025-11-12",30.805,{"date":1052,"open":1053,"high":1050,"low":1054,"close":1050,"change":17,"percent_change":17,"volume":1055,"transactions":9,"vwap":1050},"2025-11-11",30.76,30.74,12700,{"date":1057,"open":1050,"high":1050,"low":1050,"close":1050,"change":372,"percent_change":234,"volume":496,"transactions":9,"vwap":1050},"2025-11-10",{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":439,"percent_change":159,"volume":17,"transactions":9,"vwap":1060},"2025-11-07",30.78,{"date":1062,"open":1054,"high":1063,"low":1064,"close":1065,"change":491,"percent_change":109,"volume":631,"transactions":9,"vwap":1065},"2025-11-06",30.772,30.73,30.77,{"date":1067,"open":1060,"high":1060,"low":1060,"close":1060,"change":228,"percent_change":65,"volume":496,"transactions":9,"vwap":1060},"2025-11-05",{"date":1069,"open":1064,"high":1033,"low":1064,"close":1033,"change":197,"percent_change":198,"volume":496,"transactions":9,"vwap":1033},"2025-11-04",{"date":1071,"open":1060,"high":1060,"low":1060,"close":1060,"change":311,"percent_change":312,"volume":17,"transactions":9,"vwap":1060},"2025-11-03",{"date":1073,"open":1027,"high":1027,"low":1027,"close":1027,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1027},"2025-10-31",{"date":1075,"open":1041,"high":1060,"low":1041,"close":1027,"change":197,"percent_change":198,"volume":1076,"transactions":9,"vwap":1027},"2025-10-30",4300,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":109,"volume":17,"transactions":9,"vwap":1079},"2025-10-29",30.79,-0.008,{"date":1082,"open":1053,"high":1083,"low":1053,"close":1083,"change":1084,"percent_change":206,"volume":496,"transactions":9,"vwap":1083},"2025-10-28",30.798,-0.007,{"date":1086,"open":1050,"high":1050,"low":1050,"close":1050,"change":439,"percent_change":159,"volume":17,"transactions":9,"vwap":1050},"2025-10-27",{"date":1088,"open":1045,"high":1045,"low":1045,"close":1045,"change":159,"percent_change":403,"volume":496,"transactions":9,"vwap":1045},"2025-10-24",{"date":1090,"open":1033,"high":1033,"low":1033,"close":1033,"change":228,"percent_change":65,"volume":17,"transactions":9,"vwap":1033},"2025-10-23",{"date":1092,"open":1093,"high":1041,"low":1093,"close":1041,"change":197,"percent_change":198,"volume":1002,"transactions":9,"vwap":1041},"2025-10-22",30.72,{"date":1095,"open":1064,"high":1065,"low":1093,"close":1033,"change":17,"percent_change":17,"volume":660,"transactions":9,"vwap":1033},"2025-10-21",{"date":1097,"open":1033,"high":1033,"low":1033,"close":1033,"change":15,"percent_change":410,"volume":17,"transactions":9,"vwap":1033},"2025-10-20",{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":312,"percent_change":550,"volume":496,"transactions":9,"vwap":1100},"2025-10-17",30.725,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":491,"percent_change":109,"volume":496,"transactions":9,"vwap":1103},"2025-10-16",30.705,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":15,"percent_change":410,"volume":17,"transactions":9,"vwap":1106},"2025-10-15",30.715,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":491,"percent_change":109,"volume":17,"transactions":9,"vwap":1109},"2025-10-14",30.675,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":17,"volume":1116,"transactions":9,"vwap":1114},"2025-10-13",30.69,30.68,30.685,0.001,6500,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":515,"percent_change":-6,"volume":496,"transactions":9,"vwap":1119},"2025-10-10",30.684,{"date":1121,"open":1112,"high":1112,"low":1114,"close":1114,"change":17,"percent_change":17,"volume":759,"transactions":9,"vwap":1114},"2025-10-09",{"date":1123,"open":1114,"high":1114,"low":1114,"close":1114,"change":439,"percent_change":159,"volume":17,"transactions":9,"vwap":1114},"2025-10-08",{"date":1125,"open":1109,"high":1109,"low":1109,"close":1109,"change":491,"percent_change":109,"volume":496,"transactions":9,"vwap":1109},"2025-10-07",{"date":1127,"open":1114,"high":1114,"low":1114,"close":1114,"change":439,"percent_change":159,"volume":496,"transactions":9,"vwap":1114},"2025-10-06",{"date":1129,"open":1109,"high":1109,"low":1109,"close":1109,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1109},"2025-10-03",{"date":1131,"open":1109,"high":1109,"low":1109,"close":1109,"change":205,"percent_change":206,"volume":506,"transactions":9,"vwap":1109},"2025-10-02",{"date":1133,"open":1134,"high":1113,"low":1134,"close":1113,"change":228,"percent_change":65,"volume":341,"transactions":9,"vwap":1113},"2025-10-01",30.67,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":439,"percent_change":159,"volume":496,"transactions":9,"vwap":1137},"2025-09-30",30.665,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":312,"percent_change":550,"volume":586,"transactions":9,"vwap":1141},"2025-09-29",30.654,30.655,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":439,"percent_change":159,"volume":496,"transactions":9,"vwap":1145},"2025-09-26",30.64,30.635,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":17,"percent_change":17,"volume":603,"transactions":9,"vwap":1149},"2025-09-25",30.626,30.625,{"date":1151,"open":1152,"high":1152,"low":1149,"close":1149,"change":491,"percent_change":109,"volume":506,"transactions":9,"vwap":1149},"2025-09-24",30.63,{"date":1154,"open":1145,"high":1145,"low":1145,"close":1145,"change":491,"percent_change":109,"volume":17,"transactions":9,"vwap":1145},"2025-09-23",{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":439,"percent_change":159,"volume":496,"transactions":9,"vwap":1157},"2025-09-22",30.645,{"date":1159,"open":1144,"high":1144,"low":1145,"close":1145,"change":439,"percent_change":159,"volume":566,"transactions":9,"vwap":1145},"2025-09-19",{"date":1161,"open":1149,"high":1149,"low":1149,"close":1149,"change":311,"percent_change":312,"volume":496,"transactions":9,"vwap":1149},"2025-09-18",{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":311,"percent_change":312,"volume":496,"transactions":9,"vwap":1164},"2025-09-17",30.62,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":1167},"2025-09-16",30.615,{"date":1169,"open":1164,"high":1164,"low":1167,"close":1167,"change":17,"percent_change":17,"volume":1002,"transactions":9,"vwap":1167},"2025-09-15",{"date":1171,"open":1167,"high":1167,"low":1167,"close":1167,"change":491,"percent_change":109,"volume":17,"transactions":9,"vwap":1167},"2025-09-12",{"date":1173,"open":1149,"high":1149,"low":1149,"close":1149,"change":15,"percent_change":410,"volume":496,"transactions":9,"vwap":1149},"2025-09-11",{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":491,"percent_change":109,"volume":496,"transactions":9,"vwap":1176},"2025-09-10",30.585,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":312,"percent_change":550,"volume":17,"transactions":9,"vwap":1179},"2025-09-09",30.595,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":550,"volume":17,"transactions":9,"vwap":1182},"2025-09-08",30.575,0.021,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":234,"volume":17,"transactions":9,"vwap":1186},"2025-09-05",30.554,0.024,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":372,"percent_change":234,"volume":17,"transactions":9,"vwap":1190},"2025-09-04",30.53,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":439,"percent_change":159,"volume":17,"transactions":9,"vwap":1193},"2025-09-03",30.505,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":916,"volume":496,"transactions":9,"vwap":1196},"2025-09-02",30.495,-0.031,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":228,"percent_change":65,"volume":496,"transactions":9,"vwap":1201},"2025-08-29",30.51,30.526,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":312,"volume":496,"transactions":9,"vwap":1204},"2025-08-28",30.511,0.006,{"date":1207,"open":1193,"high":1193,"low":1193,"close":1193,"change":206,"percent_change":277,"volume":17,"transactions":9,"vwap":1193},"2025-08-27",{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":439,"percent_change":159,"volume":17,"transactions":9,"vwap":1210},"2025-08-26",30.525,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1213},"2025-08-25",30.515,{"date":1215,"open":1213,"high":1213,"low":1213,"close":1213,"change":288,"percent_change":1024,"volume":496,"transactions":9,"vwap":1213},"2025-08-22",{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1080,"percent_change":109,"volume":496,"transactions":9,"vwap":1218},"2025-08-21",30.47,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":1223,"percent_change":439,"volume":496,"transactions":9,"vwap":1222},"2025-08-20",30.42,30.478,0.002,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":1228,"percent_change":109,"volume":167,"transactions":9,"vwap":1227},"2025-08-19",30.44,30.476,-0.009,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1231},"2025-08-18",30.485,{"date":1233,"open":1231,"high":1231,"low":1231,"close":1231,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1231},"2025-08-15",{"date":1235,"open":1231,"high":1231,"low":1231,"close":1231,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":1231},"2025-08-14",{"date":1237,"open":1231,"high":1231,"low":1231,"close":1231,"change":439,"percent_change":159,"volume":496,"transactions":9,"vwap":1231},"2025-08-13",{"date":1239,"open":1200,"high":1240,"low":1241,"close":1241,"change":372,"percent_change":234,"volume":341,"transactions":9,"vwap":1241},"2025-08-12",30.519,30.475,{"date":1243,"open":1244,"high":1200,"low":1244,"close":1245,"change":311,"percent_change":312,"volume":523,"transactions":9,"vwap":1245},"2025-08-11",30.41,30.45,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":312,"percent_change":550,"volume":17,"transactions":9,"vwap":1248},"2025-08-08",30.445,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":439,"percent_change":159,"volume":341,"transactions":9,"vwap":1253},"2025-08-07",30.4,30.442,30.425,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":228,"percent_change":65,"volume":17,"transactions":9,"vwap":1256},"2025-08-06",30.415,{"date":1258,"open":1259,"high":1251,"low":1259,"close":1251,"change":205,"percent_change":206,"volume":496,"transactions":9,"vwap":1251},"2025-08-05",30.36,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":257,"percent_change":150,"volume":17,"transactions":9,"vwap":1262},"2025-08-04",30.405,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":491,"percent_change":109,"volume":506,"transactions":9,"vwap":1265},"2025-08-01",30.35,{"date":1267,"open":1259,"high":1259,"low":1259,"close":1259,"change":1228,"percent_change":109,"volume":17,"transactions":9,"vwap":1259},"2025-07-31",{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":198,"volume":496,"transactions":9,"vwap":1270},"2025-07-30",30.369,-0.016,{"date":1273,"open":1265,"high":1274,"low":1265,"close":1274,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":1274},"2025-07-29",30.385,{"date":1276,"open":1265,"high":1274,"low":1265,"close":1274,"change":311,"percent_change":312,"volume":496,"transactions":9,"vwap":1274},"2025-07-28",{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":228,"percent_change":65,"volume":17,"transactions":9,"vwap":1279},"2025-07-25",30.38,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":311,"percent_change":312,"volume":496,"transactions":9,"vwap":1283},"2025-07-24",30.33,30.365,{"date":1285,"open":1286,"high":1259,"low":1287,"close":1259,"change":372,"percent_change":234,"volume":740,"transactions":9,"vwap":1259},"2025-07-23",30.347,30.32,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1291,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":1291},"2025-07-22",30.3,30.335,{"date":1293,"open":1291,"high":1291,"low":1291,"close":1291,"change":311,"percent_change":312,"volume":17,"transactions":9,"vwap":1291},"2025-07-21",{"date":1295,"open":1296,"high":1282,"low":1297,"close":1282,"change":17,"percent_change":17,"volume":624,"transactions":9,"vwap":1282},"2025-07-18",30.29,30.28,{"date":1299,"open":1282,"high":1282,"low":1282,"close":1282,"change":372,"percent_change":234,"volume":17,"transactions":9,"vwap":1282},"2025-07-17",{"date":1301,"open":1290,"high":1302,"low":1290,"close":1302,"change":159,"percent_change":403,"volume":506,"transactions":9,"vwap":1302},"2025-07-16",30.305,{"date":1304,"open":1265,"high":1265,"low":1305,"close":1306,"change":251,"percent_change":252,"volume":566,"transactions":9,"vwap":1306},"2025-07-15",30.26,30.275,{"date":1308,"open":1305,"high":1290,"low":1305,"close":1290,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":1290},"2025-07-14",{"date":1310,"open":1311,"high":1290,"low":1311,"close":1290,"change":17,"percent_change":17,"volume":1002,"transactions":9,"vwap":1290},"2025-07-11",30.296,{"date":1313,"open":1290,"high":1290,"low":1290,"close":1290,"change":311,"percent_change":312,"volume":496,"transactions":9,"vwap":1290},"2025-07-10",{"date":1315,"open":1286,"high":1286,"low":1316,"close":1317,"change":372,"percent_change":234,"volume":1318,"transactions":9,"vwap":1317},"2025-07-09",30.23,30.295,8900,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":1321},"2025-07-08",30.27,{"date":1323,"open":1324,"high":1321,"low":1324,"close":1321,"change":206,"percent_change":277,"volume":631,"transactions":9,"vwap":1321},"2025-07-07",30.249,{"date":1326,"open":1296,"high":1296,"low":1296,"close":1296,"change":439,"percent_change":159,"volume":496,"transactions":9,"vwap":1296},"2025-07-03",{"date":1328,"open":1329,"high":1296,"low":1329,"close":1297,"change":439,"percent_change":159,"volume":1330,"transactions":9,"vwap":1297},"2025-07-02",30.24,2000,{"date":1332,"open":1321,"high":1321,"low":1321,"close":1321,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1321},"2025-07-01",{"date":1334,"open":1335,"high":1321,"low":1335,"close":1321,"change":676,"percent_change":65,"volume":506,"transactions":9,"vwap":1321},"2025-06-30",30.22,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":65,"volume":17,"transactions":9,"vwap":1338},"2025-06-27",30.254,0.014,{"date":1341,"open":1342,"high":1342,"low":1329,"close":1329,"change":378,"percent_change":876,"volume":1343,"transactions":9,"vwap":1329},"2025-06-26",30.25,9000,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":228,"percent_change":65,"volume":496,"transactions":9,"vwap":1346},"2025-06-25",30.205,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":288,"percent_change":1024,"volume":496,"transactions":9,"vwap":1349},"2025-06-24",30.19,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":372,"percent_change":234,"volume":1354,"transactions":9,"vwap":1353},"2025-06-23",30.09,30.145,50800,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":439,"percent_change":159,"volume":17,"transactions":9,"vwap":1357},"2025-06-20",30.12,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":439,"percent_change":159,"volume":1361,"transactions":9,"vwap":1360},"2025-06-18",30.11,36,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":251,"percent_change":252,"volume":496,"transactions":9,"vwap":1364},"2025-06-17",30.1,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":410,"volume":1369,"transactions":9,"vwap":1367},"2025-06-16",30.125,0.039,115,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1373,"change":1374,"percent_change":479,"volume":496,"transactions":9,"vwap":1373},"2025-06-13",30.16,30.086,-0.039,{"date":1376,"open":1367,"high":1367,"low":1367,"close":1367,"change":312,"percent_change":550,"volume":17,"transactions":9,"vwap":1367},"2025-06-12",{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":311,"percent_change":312,"volume":496,"transactions":9,"vwap":1379},"2025-06-11",30.105,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1364,"change":439,"percent_change":159,"volume":1002,"transactions":9,"vwap":1364},"2025-06-10",30.14,30.059999,{"date":1385,"open":1352,"high":1352,"low":1352,"close":1352,"change":439,"percent_change":159,"volume":17,"transactions":9,"vwap":1352},"2025-06-09",{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":372,"percent_change":234,"volume":17,"transactions":9,"vwap":1388},"2025-06-06",30.08,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":385,"volume":496,"transactions":9,"vwap":1391},"2025-06-05",30.055,-0.011,{"date":1394,"open":1357,"high":1357,"low":1395,"close":1395,"change":676,"percent_change":65,"volume":822,"transactions":9,"vwap":1395},"2025-06-04",30.066,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":1398},"2025-06-03",30.049999,{"date":1400,"open":1401,"high":1398,"low":1401,"close":1398,"change":159,"percent_change":403,"volume":784,"transactions":9,"vwap":1398},"2025-06-02",30.025,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":312,"percent_change":550,"volume":17,"transactions":9,"vwap":1404},"2025-05-30",30.02,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1408,"change":312,"percent_change":550,"volume":506,"transactions":9,"vwap":1408},"2025-05-29",29.95,30,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":276,"percent_change":277,"volume":784,"transactions":9,"vwap":1413},"2025-05-28",30.040001,29.96,29.98,{"date":1415,"open":1401,"high":1401,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":822,"transactions":9,"vwap":1416},"2025-05-27",30.00099945,0.061,0.2,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1422,"change":1080,"percent_change":109,"volume":1002,"transactions":9,"vwap":1422},"2025-05-23",29.945,29.94,{"date":1424,"open":1425,"high":1408,"low":1426,"close":1427,"change":1428,"percent_change":491,"volume":1429,"transactions":9,"vwap":1427},"2025-05-22",29.99,29.91,29.948,-0.003,2300,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":240,"volume":17,"transactions":9,"vwap":1432},"2025-05-21",29.951,-0.049,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1408,"change":356,"percent_change":88,"volume":657,"transactions":9,"vwap":1408},"2025-05-20",30.030001,29.969,{"date":1439,"open":1440,"high":1383,"low":1408,"close":1383,"change":1441,"percent_change":1418,"volume":1442,"transactions":9,"vwap":1383},"2025-05-19",30.01,0.059,5900,{"date":1444,"open":1411,"high":1411,"low":1425,"close":1416,"change":270,"percent_change":916,"volume":1445,"transactions":9,"vwap":1416},"2025-05-16",4000,{"date":1447,"open":1448,"high":1411,"low":1449,"close":1436,"change":234,"percent_change":666,"volume":650,"transactions":9,"vwap":1436},"2025-05-15",30.0090008,29.979,{"date":1451,"open":1452,"high":1425,"low":1407,"close":1407,"change":205,"percent_change":206,"volume":631,"transactions":9,"vwap":1407},"2025-05-14",29.97,{"date":1454,"open":1412,"high":1425,"low":1455,"close":1455,"change":1368,"percent_change":410,"volume":1456,"transactions":9,"vwap":1455},"2025-05-13",29.955,7600,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":40,"volume":17,"transactions":9,"vwap":1459},"2025-05-12",29.916,0.091,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1464,"change":1465,"percent_change":439,"volume":506,"transactions":9,"vwap":1464},"2025-05-09",29.87,29.825,0.003,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":15,"volume":1472,"transactions":9,"vwap":1470},"2025-05-08",29.8,29.86,29.822,0.011,8200,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":776,"percent_change":198,"volume":17,"transactions":9,"vwap":1475},"2025-05-07",29.811,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1464,"change":197,"percent_change":198,"volume":1481,"transactions":9,"vwap":1464},"2025-05-06",29.84,29.85,29.775,3200,{"date":1483,"open":1463,"high":1463,"low":1484,"close":1478,"change":205,"percent_change":206,"volume":1485,"transactions":9,"vwap":1478},"2025-05-05",29.82,5400,{"date":1487,"open":1488,"high":1488,"low":1468,"close":1489,"change":1490,"percent_change":289,"volume":746,"transactions":9,"vwap":1489},"2025-05-02",29.89,29.845,0.043,{"date":1492,"open":1475,"high":1469,"low":1493,"close":1493,"change":1339,"percent_change":65,"volume":700,"transactions":9,"vwap":1493},"2025-05-01",29.802,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":1498,"percent_change":312,"volume":341,"transactions":9,"vwap":1497},"2025-04-30",29.75,29.788,0.007,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":403,"volume":1002,"transactions":9,"vwap":1504},"2025-04-29",29.79,29.81,29.76,29.781,0.031,{"date":1507,"open":1484,"high":1484,"low":1508,"close":1496,"change":17,"percent_change":17,"volume":1509,"transactions":9,"vwap":1496},"2025-04-28",29.715,4700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1496,"change":1515,"percent_change":551,"volume":1516,"transactions":9,"vwap":1496},"2025-04-25",29.73,29.757,29.71,0.064,14900,{"date":1518,"open":1519,"high":1514,"low":1519,"close":1520,"change":295,"percent_change":1521,"volume":695,"transactions":9,"vwap":1520},"2025-04-24",29.625,29.686,0.3,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":551,"volume":691,"transactions":9,"vwap":1526},"2025-04-23",29.67,29.737,29.596,0.066,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":235,"volume":1535,"transactions":9,"vwap":1533},"2025-04-22",29.55,29.585,29.45,29.53,0.075,20900,{"date":172,"open":1537,"high":1533,"low":19,"close":1538,"change":264,"percent_change":429,"volume":1539,"transactions":9,"vwap":1538},29.5,29.455,112300]