[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AUGM":3,"homepage-market-summary":25,"stock-historical-AUGM":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AUGM","2026-10-01",{"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 - August","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},35.44,35.355,35.46,35.4043,0.0357,0.1,6526.028,0,35.83,30.83,9199.115628571428,92.2,532,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"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",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"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":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"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":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"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",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},31.052,7857,2867629.5143999998,14.13,"2025-04-21",[178,181,188,198,207,216,223,230,239,244,253,261,271,278,286,294,303,313,321,330,336,343,349,356,363,371,377,384,392,401,408,413,419,427,435,441,447,452,457,462,469,474,478,483,490,498,507,513,518,524,530,536,540,546,550,557,564,569,573,576,581,586,591,595,600,607,611,617,620,624,629,635,641,646,651,654,658,662,667,672,677,683,686,690,693,696,699,702,704,706,711,713,715,720,723,727,732,735,738,742,746,752,756,760,763,767,774,780,784,789,794,798,805,810,812,816,818,823,826,831,836,839,843,852,856,863,868,873,880,887,892,898,902,908,916,922,926,930,938,943,949,954,960,967,972,978,985,991,997,1002,1007,1011,1015,1020,1026,1031,1034,1040,1042,1046,1051,1054,1057,1060,1066,1071,1075,1080,1083,1086,1088,1092,1094,1099,1101,1105,1111,1116,1119,1123,1127,1129,1132,1135,1139,1142,1145,1150,1155,1158,1161,1163,1165,1168,1171,1175,1182,1188,1192,1198,1203,1208,1211,1215,1218,1222,1226,1230,1232,1237,1241,1244,1248,1251,1255,1260,1266,1270,1275,1282,1287,1292,1296,1300,1304,1308,1311,1315,1319,1323,1329,1333,1337,1340,1346,1350,1353,1359,1362,1367,1371,1374,1377,1381,1385,1390,1395,1398,1400,1402,1407,1410,1414,1420,1423,1426,1429,1433,1439,1442,1445,1448,1456,1460,1464,1469,1475,1480,1485,1490,1495,1502,1508,1513,1518,1521,1524,1528,1533,1540,1546,1552,1556,1559,1564,1568,1573,1577,1580,1583,1587,1591,1595,1599,1604,1609,1614,1619,1621,1624,1628,1632,1635,1638,1641,1645,1650,1653,1656,1659,1662,1666,1668,1672,1676,1680,1684,1689,1693,1697,1701,1709,1715,1720,1725,1729,1732,1736,1739,1742,1747,1752,1756,1760,1765,1769,1773,1776,1781,1785,1790,1794,1798,1804,1808,1811,1816,1821,1825,1829,1836,1839,1843,1847,1852,1854,1861,1866,1870,1873,1877,1881,1887,1893,1900],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},47,35.4206,{"date":182,"open":183,"high":183,"low":15,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":47,"vwap":187},"2026-09-30",35.439,0.024,0.07,25523.5762,35.4115,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",35.3924,35.37,35.3803,-0.0147,-0.04,3444.5762,19,35.3804,{"date":199,"open":200,"high":14,"low":191,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-28",35.385,35.395,-0.06,-0.17,7244.9882,41,35.4036,{"date":208,"open":209,"high":14,"low":210,"close":211,"change":212,"percent_change":185,"volume":213,"transactions":214,"vwap":215},"2026-09-25",35.45,35.4,35.455,0.025,13071.6042,42,35.4227,{"date":217,"open":218,"high":12,"low":218,"close":219,"change":212,"percent_change":185,"volume":220,"transactions":221,"vwap":222},"2026-09-24",35.405,35.43,5979.6042,44,35.4198,{"date":224,"open":219,"high":12,"low":218,"close":218,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-23",-0.0351,-0.1,4077.5762,30,35.4314,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":19,"volume":236,"transactions":237,"vwap":238},"2026-09-22",35.47,35.4001,35.4401,0.0001,8446.5762,55,35.4606,{"date":240,"open":219,"high":232,"low":200,"close":12,"change":101,"percent_change":41,"volume":241,"transactions":242,"vwap":243},"2026-09-21",7197.5762,39,35.4522,{"date":245,"open":246,"high":191,"low":247,"close":248,"change":111,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-18",35.36,35.32,35.33,-0.08,17668.6042,58,35.3385,{"date":254,"open":255,"high":246,"low":256,"close":246,"change":257,"percent_change":258,"volume":259,"transactions":221,"vwap":260},"2026-09-17",35.345,35.31,0.09,0.26,17502.3334,35.3275,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":194,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-16",35.3268,35.35,35.19,35.27,-0.11,14720.5074,78,35.3354,{"date":272,"open":248,"high":273,"low":274,"close":256,"change":194,"percent_change":267,"volume":275,"transactions":276,"vwap":277},"2026-09-15",35.34,35.285,37690.6348,90,35.3198,{"date":279,"open":280,"high":191,"low":281,"close":264,"change":282,"percent_change":194,"volume":283,"transactions":284,"vwap":285},"2026-09-14",35.329,35.3,-0.0134,17911,101,35.3481,{"date":287,"open":273,"high":288,"low":273,"close":289,"change":290,"percent_change":185,"volume":291,"transactions":292,"vwap":293},"2026-09-11",35.41,35.3634,0.0234,377013.528,87,35.3865,{"date":295,"open":296,"high":264,"low":297,"close":273,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-10",35.349,35.3008,-0.0304,-0.09,18112.028,74,35.3297,{"date":304,"open":305,"high":288,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-09",35.409,35.3552,35.3704,-0.0496,-0.14,8522,48,35.3951,{"date":314,"open":191,"high":12,"low":191,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-08",35.42,-0.0166,-0.05,22969,138,35.431,{"date":322,"open":323,"high":324,"low":315,"close":325,"change":326,"percent_change":299,"volume":327,"transactions":328,"vwap":329},"2026-09-04",35.435,35.495,35.4366,-0.0334,8478.061,106,35.4598,{"date":331,"open":288,"high":332,"low":288,"close":232,"change":185,"percent_change":333,"volume":334,"transactions":179,"vwap":335},"2026-09-03",35.49,0.2,4677.147,35.4638,{"date":337,"open":338,"high":288,"low":191,"close":210,"change":161,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-02",35.39,0.08,15122.31,60,35.3775,{"date":344,"open":20,"high":20,"low":256,"close":191,"change":345,"percent_change":249,"volume":346,"transactions":347,"vwap":348},"2026-09-01",-0.0295,34701.614,158,35.4007,{"date":350,"open":219,"high":219,"low":191,"close":351,"change":352,"percent_change":111,"volume":353,"transactions":354,"vwap":355},"2026-08-31",35.3995,-0.0105,16140.345,104,35.3994,{"date":357,"open":358,"high":358,"low":288,"close":288,"change":359,"percent_change":226,"volume":360,"transactions":361,"vwap":362},"2026-08-28",35.55,-0.035,36953.416,93,35.4424,{"date":364,"open":209,"high":365,"low":315,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":284,"vwap":370},"2026-08-27",35.48,35.445,0.0051,0.01,15568.028,35.4547,{"date":372,"open":14,"high":14,"low":246,"close":373,"change":374,"percent_change":48,"volume":375,"transactions":276,"vwap":376},"2026-08-26",35.4399,0.0149,90349,35.4149,{"date":378,"open":288,"high":379,"low":288,"close":380,"change":368,"percent_change":161,"volume":381,"transactions":382,"vwap":383},"2026-08-25",35.4299,35.425,54978.028,77,35.414,{"date":385,"open":365,"high":365,"low":386,"close":387,"change":388,"percent_change":185,"volume":389,"transactions":390,"vwap":391},"2026-08-24",35.365,35.415,0.0251,125694.821,340,35.4114,{"date":393,"open":394,"high":395,"low":273,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-21",35.375,35.3899,0.0549,0.16,98462,270,35.3752,{"date":402,"open":247,"high":191,"low":281,"close":403,"change":404,"percent_change":368,"volume":405,"transactions":406,"vwap":407},"2026-08-20",35.335,0.005,40629.028,36,35.3484,{"date":409,"open":248,"high":264,"low":281,"close":248,"change":368,"percent_change":161,"volume":410,"transactions":411,"vwap":412},"2026-08-19",5901,34,35.3458,{"date":414,"open":247,"high":264,"low":415,"close":247,"change":404,"percent_change":368,"volume":416,"transactions":417,"vwap":418},"2026-08-18",35.295,2689,20,35.3257,{"date":420,"open":421,"high":264,"low":421,"close":422,"change":423,"percent_change":317,"volume":424,"transactions":425,"vwap":426},"2026-08-17",35.26,35.315,-0.0194,3916,25,35.3332,{"date":428,"open":264,"high":429,"low":256,"close":430,"change":431,"percent_change":368,"volume":432,"transactions":433,"vwap":434},"2026-08-14",35.3599,35.3344,0.0044,17702,24,35.3405,{"date":436,"open":246,"high":246,"low":437,"close":248,"change":404,"percent_change":368,"volume":438,"transactions":439,"vwap":440},"2026-08-13",35.29,3113.254,28,35.328,{"date":442,"open":443,"high":273,"low":443,"close":443,"change":404,"percent_change":368,"volume":444,"transactions":445,"vwap":446},"2026-08-12",35.325,9501,7,35.3396,{"date":448,"open":449,"high":264,"low":449,"close":247,"change":404,"percent_change":368,"volume":450,"transactions":205,"vwap":451},"2026-08-11",35.28,9868,35.3358,{"date":453,"open":422,"high":246,"low":422,"close":422,"change":19,"percent_change":19,"volume":454,"transactions":455,"vwap":456},"2026-08-10",4152,15,35.3329,{"date":458,"open":422,"high":422,"low":422,"close":422,"change":368,"percent_change":161,"volume":459,"transactions":460,"vwap":461},"2026-08-07",7.79,6,35.3034,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":404,"percent_change":368,"volume":466,"transactions":467,"vwap":468},"2026-08-06",35.245,35.305,482.028,8,35.2875,{"date":470,"open":256,"high":248,"low":421,"close":281,"change":368,"percent_change":161,"volume":471,"transactions":472,"vwap":473},"2026-08-05",5360,57,35.3183,{"date":475,"open":437,"high":437,"low":437,"close":437,"change":368,"percent_change":161,"volume":460,"transactions":476,"vwap":477},"2026-08-04",4,35.2867,{"date":479,"open":449,"high":449,"low":449,"close":449,"change":480,"percent_change":67,"volume":481,"transactions":445,"vwap":482},"2026-08-03",0.0178,94,35.289,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":257,"volume":488,"transactions":445,"vwap":489},"2026-07-31",35.2899,35.2622,0.0322,495,35.2853,{"date":491,"open":492,"high":493,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":460,"vwap":497},"2026-07-30",35.225,35.23,0.1566,0.45,192,35.2223,{"date":499,"open":500,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":467,"vwap":506},"2026-07-29",35.15,35.151,35.0734,-0.1366,-0.39,456,35.1516,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":48,"volume":511,"transactions":460,"vwap":512},"2026-07-28",35.21,0.015,322,35.211,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":510,"percent_change":48,"volume":516,"transactions":460,"vwap":517},"2026-07-27",35.195,45,35.2087,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":196,"transactions":460,"vwap":523},"2026-07-24",35.18,0.02,0.06,35.1509,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":194,"percent_change":267,"volume":527,"transactions":528,"vwap":529},"2026-07-23",35.16,22,5,35.1218,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":368,"percent_change":161,"volume":534,"transactions":467,"vwap":535},"2026-07-22",35.1601,35.2,208,35.1753,{"date":537,"open":265,"high":265,"low":265,"close":265,"change":212,"percent_change":185,"volume":538,"transactions":445,"vwap":539},"2026-07-21",62.028,35.1598,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":510,"percent_change":48,"volume":544,"transactions":445,"vwap":545},"2026-07-20",35.14,35.165,631,35.1399,{"date":547,"open":500,"high":500,"low":500,"close":500,"change":548,"percent_change":202,"volume":460,"transactions":476,"vwap":549},"2026-07-17",-0.02,35.1558,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":467,"vwap":556},"2026-07-16",35.17,-0.005,-0.01,82,35.168,{"date":558,"open":559,"high":509,"low":542,"close":560,"change":561,"percent_change":368,"volume":562,"transactions":214,"vwap":563},"2026-07-15",35.141,35.175,0.0039,4909.875,35.1505,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":522,"volume":460,"transactions":476,"vwap":568},"2026-07-14",35.1711,0.0211,35.1725,{"date":570,"open":500,"high":500,"low":500,"close":500,"change":571,"percent_change":194,"volume":460,"transactions":476,"vwap":572},"2026-07-13",-0.015,35.1825,{"date":574,"open":526,"high":543,"low":526,"close":543,"change":161,"percent_change":257,"volume":575,"transactions":9,"vwap":543},"2026-07-10",800,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":17,"volume":580,"transactions":9,"vwap":578},"2026-07-09",35.135,0.035,100,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":571,"percent_change":194,"volume":585,"transactions":9,"vwap":584},"2026-07-08",35.060001,35.099998,500,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":553,"percent_change":554,"volume":590,"transactions":9,"vwap":589},"2026-07-07",35.080002,35.115,600,{"date":592,"open":589,"high":593,"low":589,"close":593,"change":579,"percent_change":17,"volume":594,"transactions":9,"vwap":593},"2026-07-06",35.12,2000,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":521,"volume":580,"transactions":9,"vwap":598},"2026-07-02",35.07,35.084999,0.007,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":339,"volume":594,"transactions":9,"vwap":605},"2026-07-01",35.049999,35.11,35.040001,35.077999,0.028,{"date":608,"open":609,"high":602,"low":609,"close":602,"change":579,"percent_change":17,"volume":610,"transactions":9,"vwap":602},"2026-06-30",35.0099983,1300,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":67,"percent_change":615,"volume":616,"transactions":9,"vwap":614},"2026-06-29",34.97,35.014999,0.14,300,{"date":618,"open":613,"high":613,"low":619,"close":619,"change":19,"percent_change":19,"volume":616,"transactions":9,"vwap":619},"2026-06-26",34.965,{"date":621,"open":622,"high":622,"low":619,"close":619,"change":404,"percent_change":368,"volume":623,"transactions":9,"vwap":619},"2026-06-25",34.975,1700,{"date":625,"open":626,"high":627,"low":628,"close":627,"change":161,"percent_change":257,"volume":610,"transactions":9,"vwap":627},"2026-06-24",34.95,34.96,34.931,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":299,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-06-23",34.94,34.93,-0.26,1600,{"date":636,"open":637,"high":638,"low":639,"close":638,"change":161,"percent_change":257,"volume":640,"transactions":9,"vwap":638},"2026-06-22",35,35.02,34.98,5000,{"date":642,"open":613,"high":643,"low":613,"close":643,"change":644,"percent_change":645,"volume":580,"transactions":9,"vwap":643},"2026-06-18",34.99,0.045,0.13,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":19,"transactions":9,"vwap":648},"2026-06-17",34.945,-0.045,-0.13,{"date":652,"open":639,"high":643,"low":639,"close":643,"change":111,"percent_change":299,"volume":653,"transactions":9,"vwap":643},"2026-06-16",200,{"date":655,"open":638,"high":638,"low":638,"close":638,"change":656,"percent_change":657,"volume":19,"transactions":9,"vwap":638},"2026-06-15",0.079,0.23,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":17,"volume":580,"transactions":9,"vwap":660},"2026-06-12",34.941,0.036,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":522,"percent_change":666,"volume":590,"transactions":9,"vwap":665},"2026-06-11",34.85,34.905,0.17,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":194,"percent_change":267,"volume":610,"transactions":9,"vwap":671},"2026-06-10",34.856,34.83,34.845,{"date":673,"open":632,"high":632,"low":674,"close":675,"change":359,"percent_change":226,"volume":676,"transactions":9,"vwap":675},"2026-06-09",34.88,34.885,400,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":521,"percent_change":522,"volume":682,"transactions":9,"vwap":681},"2026-06-08",34.9,34.935,34.92,1100,{"date":684,"open":679,"high":679,"low":679,"close":679,"change":685,"percent_change":90,"volume":580,"transactions":9,"vwap":679},"2026-06-05",-0.07,{"date":687,"open":688,"high":613,"low":688,"close":613,"change":368,"percent_change":161,"volume":689,"transactions":9,"vwap":613},"2026-06-04",34.76,1500,{"date":691,"open":627,"high":627,"low":681,"close":627,"change":554,"percent_change":111,"volume":692,"transactions":9,"vwap":627},"2026-06-03",900,{"date":694,"open":681,"high":613,"low":681,"close":613,"change":368,"percent_change":161,"volume":695,"transactions":9,"vwap":613},"2026-06-02",8500,{"date":697,"open":627,"high":643,"low":632,"close":627,"change":19,"percent_change":19,"volume":698,"transactions":9,"vwap":627},"2026-06-01",7500,{"date":700,"open":632,"high":627,"low":701,"close":627,"change":212,"percent_change":185,"volume":610,"transactions":9,"vwap":627},"2026-05-29",34.921,{"date":703,"open":613,"high":613,"low":680,"close":680,"change":510,"percent_change":48,"volume":653,"transactions":9,"vwap":680},"2026-05-28",{"date":705,"open":681,"high":681,"low":681,"close":681,"change":368,"percent_change":161,"volume":19,"transactions":9,"vwap":681},"2026-05-27",{"date":707,"open":708,"high":709,"low":708,"close":709,"change":212,"percent_change":185,"volume":710,"transactions":9,"vwap":709},"2026-05-26",34.87,34.91,2900,{"date":712,"open":679,"high":679,"low":675,"close":675,"change":579,"percent_change":17,"volume":653,"transactions":9,"vwap":675},"2026-05-22",{"date":714,"open":670,"high":664,"low":670,"close":664,"change":510,"percent_change":48,"volume":616,"transactions":9,"vwap":664},"2026-05-21",{"date":716,"open":717,"high":718,"low":717,"close":718,"change":212,"percent_change":185,"volume":719,"transactions":9,"vwap":718},"2026-05-20",34.8,34.835,3300,{"date":721,"open":717,"high":722,"low":717,"close":722,"change":554,"percent_change":111,"volume":170,"transactions":9,"vwap":722},"2026-05-19",34.81,{"date":724,"open":717,"high":725,"low":717,"close":725,"change":368,"percent_change":161,"volume":726,"transactions":9,"vwap":725},"2026-05-18",34.82,30800,{"date":728,"open":729,"high":722,"low":730,"close":722,"change":731,"percent_change":685,"volume":610,"transactions":9,"vwap":722},"2026-05-15",34.78,34.771,-0.025,{"date":733,"open":734,"high":718,"low":734,"close":718,"change":579,"percent_change":17,"volume":580,"transactions":9,"vwap":718},"2026-05-14",34.79,{"date":736,"open":717,"high":717,"low":717,"close":717,"change":737,"percent_change":67,"volume":653,"transactions":9,"vwap":717},"2026-05-13",0.017,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":111,"volume":19,"transactions":9,"vwap":740},"2026-05-12",34.783,-0.011,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":368,"volume":19,"transactions":9,"vwap":744},"2026-05-11",34.794,0.004,{"date":747,"open":688,"high":734,"low":748,"close":734,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":734},"2026-05-08",34.75,0.052,0.15,1900,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":548,"volume":19,"transactions":9,"vwap":754},"2026-05-07",34.738,-0.007,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":48,"percent_change":759,"volume":580,"transactions":9,"vwap":758},"2026-05-06",34.745,0.12,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":48,"percent_change":759,"volume":580,"transactions":9,"vwap":762},"2026-05-05",34.705,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":317,"volume":616,"transactions":9,"vwap":765},"2026-05-04",34.665,-0.018,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":101,"volume":773,"transactions":9,"vwap":771},"2026-05-01",34.68,34.695,34.683,0.038,4900,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":778,"percent_change":779,"volume":692,"transactions":9,"vwap":777},"2026-04-30",34.58,34.645,0.075,0.22,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":359,"percent_change":226,"volume":689,"transactions":9,"vwap":783},"2026-04-29",34.41,34.57,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":571,"percent_change":194,"volume":788,"transactions":9,"vwap":787},"2026-04-28",34.6,34.605,6000,{"date":790,"open":776,"high":791,"low":776,"close":791,"change":792,"percent_change":185,"volume":793,"transactions":9,"vwap":791},"2026-04-27",34.62,0.023,3000,{"date":795,"open":786,"high":786,"low":776,"close":796,"change":797,"percent_change":33,"volume":610,"transactions":9,"vwap":796},"2026-04-24",34.597,0.067,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-04-23",34.56,34.53,-0.051,-0.15,19800,{"date":806,"open":776,"high":807,"low":808,"close":807,"change":809,"percent_change":750,"volume":610,"transactions":9,"vwap":807},"2026-04-22",34.581,34.55,0.051,{"date":811,"open":801,"high":801,"low":801,"close":801,"change":731,"percent_change":685,"volume":580,"transactions":9,"vwap":801},"2026-04-21",{"date":813,"open":814,"high":815,"low":814,"close":815,"change":571,"percent_change":194,"volume":653,"transactions":9,"vwap":815},"2026-04-20",34.54,34.555,{"date":817,"open":783,"high":783,"low":783,"close":783,"change":185,"percent_change":333,"volume":580,"transactions":9,"vwap":783},"2026-04-17",{"date":819,"open":820,"high":821,"low":820,"close":821,"change":521,"percent_change":522,"volume":822,"transactions":9,"vwap":821},"2026-04-16",34.451,34.5,700,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":644,"percent_change":645,"volume":653,"transactions":9,"vwap":825},"2026-04-15",34.48,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":580,"transactions":9,"vwap":828},"2026-04-14",34.435,0.085,0.25,{"date":832,"open":833,"high":834,"low":835,"close":834,"change":579,"percent_change":17,"volume":634,"transactions":9,"vwap":834},"2026-04-13",34.325,34.35,34.29,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":404,"percent_change":368,"volume":653,"transactions":9,"vwap":838},"2026-04-10",34.315,{"date":840,"open":841,"high":842,"low":841,"close":842,"change":797,"percent_change":333,"volume":585,"transactions":9,"vwap":842},"2026-04-09",34.24,34.31,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-04-08",34.22,34.25,34.2,34.243,0.189,0.56,5800,{"date":853,"open":854,"high":855,"low":854,"close":855,"change":404,"percent_change":368,"volume":590,"transactions":9,"vwap":855},"2026-04-07",33.97,34.054001,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":333,"volume":862,"transactions":9,"vwap":860},"2026-04-06",33.83,34.060001,34.049,0.069,4500,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":554,"percent_change":111,"volume":682,"transactions":9,"vwap":867},"2026-04-02",33.99,34.02,33.98,{"date":869,"open":865,"high":866,"low":854,"close":865,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":865},"2026-04-01",0.117,0.35,2100,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":879,"volume":719,"transactions":9,"vwap":877},"2026-03-31",33.79,33.925,33.873,0.169,0.5,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":226,"volume":886,"transactions":9,"vwap":884},"2026-03-30",33.77,33.69,33.704,-0.034,28300,{"date":888,"open":875,"high":875,"low":889,"close":889,"change":890,"percent_change":891,"volume":585,"transactions":9,"vwap":889},"2026-03-27",33.738,-0.12,-0.35,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":590,"transactions":9,"vwap":895},"2026-03-26",33.93,33.858,-0.136,-0.4,{"date":899,"open":866,"high":866,"low":854,"close":900,"change":901,"percent_change":615,"volume":590,"transactions":9,"vwap":900},"2026-03-25",33.994,0.046,{"date":903,"open":904,"high":905,"low":894,"close":906,"change":907,"percent_change":267,"volume":710,"transactions":9,"vwap":906},"2026-03-24",33.94,33.95,33.948,-0.037,{"date":909,"open":910,"high":859,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-03-23",34.049999,33.96,33.985,0.121,0.36,4700,{"date":917,"open":894,"high":894,"low":918,"close":919,"change":920,"percent_change":504,"volume":921,"transactions":9,"vwap":919},"2026-03-20",33.76,33.864,-0.131,2600,{"date":923,"open":854,"high":924,"low":854,"close":924,"change":925,"percent_change":202,"volume":580,"transactions":9,"vwap":924},"2026-03-19",33.995,-0.019,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":299,"percent_change":633,"volume":590,"transactions":9,"vwap":929},"2026-03-18",34.040001,34.014,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":257,"volume":937,"transactions":9,"vwap":935},"2026-03-17",34.16,34.17,34.080002,34.104,0.031,14500,{"date":939,"open":928,"high":934,"low":928,"close":940,"change":339,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-03-16",34.073002,0.24,1200,{"date":944,"open":866,"high":945,"low":867,"close":946,"change":947,"percent_change":309,"volume":948,"transactions":9,"vwap":946},"2026-03-13",34.035,33.993,-0.047,1800,{"date":950,"open":866,"high":951,"low":952,"close":928,"change":953,"percent_change":633,"volume":610,"transactions":9,"vwap":928},"2026-03-12",34.044998,34.0099983,-0.088,{"date":955,"open":956,"high":957,"low":958,"close":957,"change":571,"percent_change":194,"volume":959,"transactions":9,"vwap":957},"2026-03-11",34.099998,34.128,34.09,5700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":755,"percent_change":548,"volume":966,"transactions":9,"vwap":965},"2026-03-10",34.145,34.19,34.11,34.143,9200,{"date":968,"open":411,"high":969,"low":411,"close":969,"change":970,"percent_change":397,"volume":971,"transactions":9,"vwap":969},"2026-03-09",34.15,0.053,2700,{"date":973,"open":974,"high":956,"low":974,"close":975,"change":976,"percent_change":977,"volume":692,"transactions":9,"vwap":975},"2026-03-06",34.07,34.097,-0.066,-0.19,{"date":979,"open":932,"high":980,"low":981,"close":982,"change":983,"percent_change":317,"volume":984,"transactions":9,"vwap":982},"2026-03-05",34.185,34.13,34.163,-0.017,17600,{"date":986,"open":847,"high":987,"low":988,"close":988,"change":989,"percent_change":759,"volume":990,"transactions":9,"vwap":988},"2026-03-04",34.215,34.18,0.041,29100,{"date":992,"open":993,"high":994,"low":974,"close":995,"change":802,"percent_change":803,"volume":996,"transactions":9,"vwap":995},"2026-03-03",34.070999,34.175,34.139,8700,{"date":998,"open":963,"high":999,"low":963,"close":963,"change":1000,"percent_change":249,"volume":1001,"transactions":9,"vwap":963},"2026-03-02",34.23,-0.028,7000,{"date":1003,"open":847,"high":1004,"low":933,"close":1004,"change":1005,"percent_change":202,"volume":1006,"transactions":9,"vwap":1004},"2026-02-27",34.218,-0.021,71300,{"date":1008,"open":847,"high":1009,"low":963,"close":1009,"change":925,"percent_change":202,"volume":1010,"transactions":9,"vwap":1009},"2026-02-26",34.239,11500,{"date":1012,"open":845,"high":1013,"low":845,"close":1013,"change":1014,"percent_change":666,"volume":710,"transactions":9,"vwap":1013},"2026-02-25",34.258,0.059,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":809,"percent_change":750,"volume":1019,"transactions":9,"vwap":1018},"2026-02-24",34.161,34.199,3700,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":90,"volume":1025,"transactions":9,"vwap":1023},"2026-02-23",34.12,34.148,-0.069,25000,{"date":1027,"open":999,"high":999,"low":1028,"close":1029,"change":901,"percent_change":645,"volume":1030,"transactions":9,"vwap":1029},"2026-02-20",34.14,34.217,11800,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":766,"percent_change":317,"volume":19,"transactions":9,"vwap":1033},"2026-02-19",34.171,{"date":1035,"open":981,"high":1036,"low":981,"close":1037,"change":1038,"percent_change":645,"volume":1039,"transactions":9,"vwap":1037},"2026-02-18",34.21,34.189,0.044,11100,{"date":1041,"open":964,"high":962,"low":964,"close":962,"change":368,"percent_change":161,"volume":653,"transactions":9,"vwap":962},"2026-02-17",{"date":1043,"open":933,"high":847,"low":1044,"close":1044,"change":1045,"percent_change":67,"volume":915,"transactions":9,"vwap":1044},"2026-02-13",34.135,0.018,{"date":1047,"open":932,"high":932,"low":964,"close":1048,"change":1049,"percent_change":1050,"volume":585,"transactions":9,"vwap":1048},"2026-02-12",34.117,-0.097,-0.28,{"date":1052,"open":1036,"high":845,"low":988,"close":1053,"change":553,"percent_change":554,"volume":585,"transactions":9,"vwap":1053},"2026-02-11",34.214,{"date":1055,"open":1036,"high":1056,"low":847,"close":1056,"change":553,"percent_change":554,"volume":585,"transactions":9,"vwap":1056},"2026-02-10",34.219,{"date":1058,"open":847,"high":1059,"low":847,"close":1059,"change":579,"percent_change":17,"volume":585,"transactions":9,"vwap":1059},"2026-02-09",34.224,{"date":1061,"open":1062,"high":1037,"low":1062,"close":1037,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1037},"2026-02-06",34.144,0.132,0.39,9700,{"date":1067,"open":1068,"high":974,"low":1068,"close":1069,"change":976,"percent_change":977,"volume":1070,"transactions":9,"vwap":1069},"2026-02-05",34.030998,34.056999,2300,{"date":1072,"open":1073,"high":1074,"low":956,"close":1074,"change":359,"percent_change":226,"volume":921,"transactions":9,"vwap":1074},"2026-02-04",34.111,34.123,{"date":1076,"open":1077,"high":1078,"low":958,"close":1078,"change":802,"percent_change":803,"volume":1079,"transactions":9,"vwap":1078},"2026-02-03",34.142,34.158,7700,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":936,"percent_change":257,"volume":580,"transactions":9,"vwap":1082},"2026-02-02",34.209,{"date":1084,"open":969,"high":1085,"low":969,"close":1085,"change":1045,"percent_change":67,"volume":590,"transactions":9,"vwap":1085},"2026-01-30",34.178,{"date":1087,"open":988,"high":988,"low":932,"close":932,"change":885,"percent_change":226,"volume":822,"transactions":9,"vwap":932},"2026-01-29",{"date":1089,"open":988,"high":1090,"low":932,"close":1090,"change":553,"percent_change":554,"volume":1091,"transactions":9,"vwap":1090},"2026-01-28",34.194,2200,{"date":1093,"open":1017,"high":1018,"low":1017,"close":1018,"change":521,"percent_change":522,"volume":676,"transactions":9,"vwap":1018},"2026-01-27",{"date":1095,"open":969,"high":1096,"low":1028,"close":1096,"change":1097,"percent_change":615,"volume":1098,"transactions":9,"vwap":1096},"2026-01-26",34.179,0.049,3400,{"date":1100,"open":981,"high":981,"low":1022,"close":981,"change":368,"percent_change":161,"volume":634,"transactions":9,"vwap":981},"2026-01-23",{"date":1102,"open":1022,"high":1022,"low":956,"close":1022,"change":1103,"percent_change":339,"volume":1104,"transactions":9,"vwap":1022},"2026-01-22",0.027,6500,{"date":1106,"open":934,"high":956,"low":1107,"close":1108,"change":1109,"percent_change":657,"volume":1110,"transactions":9,"vwap":1108},"2026-01-21",34.029999,34.092999,0.077,28600,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":504,"volume":751,"transactions":9,"vwap":1114},"2026-01-20",34.055,34.015999,-0.133,{"date":1117,"open":982,"high":982,"low":1118,"close":1118,"change":521,"percent_change":522,"volume":653,"transactions":9,"vwap":1118},"2026-01-16",34.149,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":48,"volume":19,"transactions":9,"vwap":1121},"2026-01-15",34.129,0.013,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":685,"volume":19,"transactions":9,"vwap":1125},"2026-01-14",34.116,-0.024,{"date":1128,"open":1028,"high":1028,"low":1028,"close":1028,"change":554,"percent_change":111,"volume":19,"transactions":9,"vwap":1028},"2026-01-13",{"date":1130,"open":1131,"high":933,"low":1131,"close":969,"change":368,"percent_change":161,"volume":575,"transactions":9,"vwap":969},"2026-01-12",34.133,{"date":1133,"open":981,"high":933,"low":964,"close":1028,"change":809,"percent_change":750,"volume":1134,"transactions":9,"vwap":1028},"2026-01-09",16000,{"date":1136,"open":859,"high":1022,"low":859,"close":1137,"change":553,"percent_change":554,"volume":1138,"transactions":9,"vwap":1137},"2026-01-08",34.089001,3600,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":19,"percent_change":19,"volume":580,"transactions":9,"vwap":1141},"2026-01-07",34.094002,{"date":1143,"open":974,"high":1141,"low":1144,"close":1141,"change":737,"percent_change":67,"volume":751,"transactions":9,"vwap":1141},"2026-01-06",34.064999,{"date":1146,"open":910,"high":1147,"low":910,"close":1148,"change":1149,"percent_change":666,"volume":594,"transactions":9,"vwap":1148},"2026-01-05",34.077999,34.077,0.057,{"date":1151,"open":866,"high":1152,"low":411,"close":866,"change":1153,"percent_change":548,"volume":1154,"transactions":9,"vwap":866},"2026-01-02",34.025002,-0.008,4000,{"date":1156,"open":1107,"high":1107,"low":1157,"close":1157,"change":1005,"percent_change":202,"volume":971,"transactions":9,"vwap":1157},"2025-12-31",34.028,{"date":1159,"open":859,"high":859,"low":928,"close":860,"change":741,"percent_change":111,"volume":1160,"transactions":9,"vwap":860},"2025-12-30",4300,{"date":1162,"open":859,"high":974,"low":859,"close":859,"change":19,"percent_change":19,"volume":948,"transactions":9,"vwap":859},"2025-12-29",{"date":1164,"open":928,"high":859,"low":866,"close":859,"change":48,"percent_change":759,"volume":676,"transactions":9,"vwap":859},"2025-12-26",{"date":1166,"open":974,"high":974,"low":866,"close":866,"change":19,"percent_change":19,"volume":1167,"transactions":9,"vwap":866},"2025-12-24",2500,{"date":1169,"open":865,"high":866,"low":865,"close":866,"change":368,"percent_change":161,"volume":1170,"transactions":9,"vwap":866},"2025-12-23",8200,{"date":1172,"open":865,"high":952,"low":854,"close":952,"change":1173,"percent_change":397,"volume":1174,"transactions":9,"vwap":952},"2025-12-22",0.056,12200,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2025-12-19",33.92,33.954,0.072,0.21,1400,{"date":1183,"open":1184,"high":1177,"low":1184,"close":1185,"change":1186,"percent_change":615,"volume":1187,"transactions":9,"vwap":1185},"2025-12-18",33.87,33.882,0.048,10800,{"date":1189,"open":1184,"high":1184,"low":1190,"close":1190,"change":1191,"percent_change":890,"volume":634,"transactions":9,"vwap":1190},"2025-12-17",33.834,-0.041,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":267,"volume":1181,"transactions":9,"vwap":1196},"2025-12-16",33.871,33.89,33.875,-0.039,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":1202,"percent_change":48,"volume":575,"transactions":9,"vwap":1201},"2025-12-15",33.9,33.914,0.014,{"date":1204,"open":1205,"high":1200,"low":1206,"close":1200,"change":1207,"percent_change":309,"volume":634,"transactions":9,"vwap":1200},"2025-12-12",33.896,33.88,-0.049,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":599,"percent_change":521,"volume":580,"transactions":9,"vwap":1210},"2025-12-11",33.949,{"date":1212,"open":1206,"high":1213,"low":1206,"close":1213,"change":1214,"percent_change":397,"volume":590,"transactions":9,"vwap":1213},"2025-12-10",33.942,0.054,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":745,"percent_change":368,"volume":580,"transactions":9,"vwap":1217},"2025-12-09",33.888,{"date":1219,"open":1206,"high":1220,"low":1206,"close":1220,"change":1221,"percent_change":685,"volume":616,"transactions":9,"vwap":1220},"2025-12-08",33.884,-0.023,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1103,"percent_change":339,"volume":580,"transactions":9,"vwap":1225},"2025-12-05",33.915,33.907,{"date":1227,"open":1228,"high":1228,"low":1206,"close":1206,"change":1229,"percent_change":554,"volume":610,"transactions":9,"vwap":1206},"2025-12-04",33.893,-0.002,{"date":1231,"open":1184,"high":1185,"low":1184,"close":1185,"change":606,"percent_change":339,"volume":623,"transactions":9,"vwap":1185},"2025-12-03",{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":522,"volume":610,"transactions":9,"vwap":1235},"2025-12-02",33.86,33.854,0.019,{"date":1238,"open":1239,"high":1184,"low":1239,"close":1240,"change":111,"percent_change":299,"volume":575,"transactions":9,"vwap":1240},"2025-12-01",33.82,33.835,{"date":1242,"open":858,"high":1243,"low":858,"close":1243,"change":1038,"percent_change":645,"volume":616,"transactions":9,"vwap":1243},"2025-11-28",33.865,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1247,"change":809,"percent_change":750,"volume":653,"transactions":9,"vwap":1247},"2025-11-26",33.81,33.821,{"date":1249,"open":1250,"high":882,"low":1250,"close":882,"change":1186,"percent_change":615,"volume":623,"transactions":9,"vwap":882},"2025-11-25",33.71,{"date":1252,"open":1250,"high":1253,"low":883,"close":1253,"change":101,"percent_change":1254,"volume":689,"transactions":9,"vwap":1253},"2025-11-24",33.722,0.33,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":1259,"percent_change":333,"volume":676,"transactions":9,"vwap":1258},"2025-11-21",33.586,33.612,0.068,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":633,"volume":948,"transactions":9,"vwap":1264},"2025-11-20",33.571,33.599,33.544,-0.087,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":161,"volume":580,"transactions":9,"vwap":1268},"2025-11-19",33.631,0.011,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1273,"change":907,"percent_change":267,"volume":623,"transactions":9,"vwap":1273},"2025-11-18",33.61,33.62,33.59,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1277,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1277},"2025-11-17",33.657,33.64,-0.072,-0.21,2400,{"date":1283,"open":1284,"high":918,"low":883,"close":1285,"change":1286,"percent_change":522,"volume":170,"transactions":9,"vwap":1285},"2025-11-14",33.75,33.729,0.021,{"date":1288,"open":1250,"high":1250,"low":1289,"close":1290,"change":1291,"percent_change":116,"volume":689,"transactions":9,"vwap":1290},"2025-11-13",33.67,33.708,-0.111,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":521,"volume":19,"transactions":9,"vwap":1294},"2025-11-12",33.819,0.008,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1299,"change":368,"percent_change":161,"volume":585,"transactions":9,"vwap":1299},"2025-11-11",33.74,33.811,{"date":1301,"open":882,"high":1302,"low":1303,"close":1302,"change":829,"percent_change":830,"volume":921,"transactions":9,"vwap":1302},"2025-11-10",33.801,33.765,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":48,"volume":580,"transactions":9,"vwap":1306},"2025-11-07",33.716,0.012,{"date":1309,"open":1310,"high":1298,"low":884,"close":884,"change":802,"percent_change":803,"volume":822,"transactions":9,"vwap":884},"2025-11-06",33.715,{"date":1312,"open":1313,"high":1303,"low":1313,"close":1314,"change":1045,"percent_change":67,"volume":822,"transactions":9,"vwap":1314},"2025-11-05",33.72,33.755,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":203,"volume":580,"transactions":9,"vwap":1317},"2025-11-04",33.737,-0.056,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":554,"volume":580,"transactions":9,"vwap":1321},"2025-11-03",33.793,-0.003,{"date":1324,"open":882,"high":1325,"low":918,"close":1326,"change":1327,"percent_change":185,"volume":1328,"transactions":9,"vwap":1326},"2025-10-31",33.805,33.796,0.022,5200,{"date":1330,"open":882,"high":1331,"low":882,"close":1332,"change":745,"percent_change":368,"volume":1001,"transactions":9,"vwap":1332},"2025-10-30",33.8,33.774,{"date":1334,"open":1239,"high":1239,"low":882,"close":882,"change":1335,"percent_change":977,"volume":1336,"transactions":9,"vwap":882},"2025-10-29",-0.064,3800,{"date":1338,"open":1239,"high":1339,"low":1239,"close":1190,"change":404,"percent_change":368,"volume":1154,"transactions":9,"vwap":1190},"2025-10-28",33.84,{"date":1341,"open":1342,"high":1342,"low":1246,"close":1343,"change":1344,"percent_change":257,"volume":1345,"transactions":9,"vwap":1343},"2025-10-27",33.855,33.829,0.029,4400,{"date":1347,"open":1348,"high":1331,"low":1348,"close":1331,"change":809,"percent_change":750,"volume":1349,"transactions":9,"vwap":1331},"2025-10-24",33.761,5600,{"date":1351,"open":1313,"high":1352,"low":1313,"close":1352,"change":936,"percent_change":257,"volume":676,"transactions":9,"vwap":1352},"2025-10-23",33.749,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":299,"volume":594,"transactions":9,"vwap":1357},"2025-10-22",33.73,33.68,33.718,-0.032,{"date":1360,"open":1284,"high":918,"low":1355,"close":1284,"change":404,"percent_change":368,"volume":1361,"transactions":9,"vwap":1284},"2025-10-21",6200,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1365,"change":809,"percent_change":750,"volume":1001,"transactions":9,"vwap":1365},"2025-10-20",33.735,33.745,33.701,{"date":1368,"open":1369,"high":1370,"low":1278,"close":1370,"change":67,"percent_change":750,"volume":585,"transactions":9,"vwap":1370},"2025-10-17",33.646,33.694,{"date":1372,"open":1289,"high":1289,"low":1272,"close":1373,"change":1126,"percent_change":685,"volume":1091,"transactions":9,"vwap":1373},"2025-10-16",33.644,{"date":1375,"open":883,"high":883,"low":1278,"close":1376,"change":772,"percent_change":101,"volume":948,"transactions":9,"vwap":1376},"2025-10-15",33.668,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1380,"change":194,"percent_change":890,"volume":676,"transactions":9,"vwap":1380},"2025-10-14",33.65,33.63,{"date":1382,"open":1273,"high":1289,"low":1273,"close":1289,"change":17,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1289},"2025-10-13",0.3,18900,{"date":1386,"open":1313,"high":1313,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":804,"transactions":9,"vwap":1387},"2025-10-10",33.57,-0.106,-0.31,{"date":1391,"open":1356,"high":1356,"low":1392,"close":1393,"change":741,"percent_change":111,"volume":1394,"transactions":9,"vwap":1393},"2025-10-09",33.66,33.676,7400,{"date":1396,"open":1289,"high":1397,"low":1289,"close":1397,"change":737,"percent_change":67,"volume":585,"transactions":9,"vwap":1397},"2025-10-08",33.687,{"date":1399,"open":1356,"high":1356,"low":1278,"close":1289,"change":548,"percent_change":202,"volume":921,"transactions":9,"vwap":1289},"2025-10-07",{"date":1401,"open":1356,"high":1370,"low":1289,"close":883,"change":184,"percent_change":185,"volume":1134,"transactions":9,"vwap":883},"2025-10-06",{"date":1403,"open":1289,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":368,"volume":822,"transactions":9,"vwap":1405},"2025-10-03",33.679,33.666,0.002,{"date":1408,"open":1278,"high":1409,"low":1278,"close":1409,"change":1202,"percent_change":48,"volume":585,"transactions":9,"vwap":1409},"2025-10-02",33.664,{"date":1411,"open":1412,"high":1413,"low":1379,"close":1379,"change":599,"percent_change":521,"volume":634,"transactions":9,"vwap":1379},"2025-10-01",33.655,33.669,{"date":1415,"open":1272,"high":1416,"low":1417,"close":1416,"change":1418,"percent_change":17,"volume":1419,"transactions":9,"vwap":1416},"2025-09-30",33.643,33.6,0.034,16600,{"date":1421,"open":1273,"high":1273,"low":1417,"close":1422,"change":1202,"percent_change":48,"volume":942,"transactions":9,"vwap":1422},"2025-09-29",33.609,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":67,"percent_change":750,"volume":822,"transactions":9,"vwap":1425},"2025-09-26",33.595,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":194,"percent_change":890,"volume":653,"transactions":9,"vwap":1428},"2025-09-25",33.545,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":1153,"percent_change":548,"volume":616,"transactions":9,"vwap":1432},"2025-09-24",33.58,33.585,{"date":1434,"open":1435,"high":1435,"low":1387,"close":1436,"change":1437,"percent_change":249,"volume":1438,"transactions":9,"vwap":1436},"2025-09-23",33.617,33.593,-0.026,5400,{"date":1440,"open":1272,"high":1441,"low":1272,"close":1441,"change":1202,"percent_change":48,"volume":676,"transactions":9,"vwap":1441},"2025-09-22",33.619,{"date":1443,"open":1274,"high":1422,"low":1431,"close":1444,"change":579,"percent_change":17,"volume":915,"transactions":9,"vwap":1444},"2025-09-19",33.605,{"date":1446,"open":1447,"high":1387,"low":1447,"close":1387,"change":1344,"percent_change":257,"volume":580,"transactions":9,"vwap":1387},"2025-09-18",33.55,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":19,"volume":1455,"transactions":9,"vwap":1453},"2025-09-17",33.53,33.56,33.521,33.541,0.001,15500,{"date":1457,"open":1447,"high":1447,"low":1458,"close":1458,"change":359,"percent_change":226,"volume":1459,"transactions":9,"vwap":1458},"2025-09-16",33.54,8800,{"date":1461,"open":1387,"high":1431,"low":1447,"close":1462,"change":606,"percent_change":339,"volume":1463,"transactions":9,"vwap":1462},"2025-09-15",33.575,5100,{"date":1465,"open":1458,"high":1387,"low":1458,"close":1466,"change":1467,"percent_change":194,"volume":1468,"transactions":9,"vwap":1466},"2025-09-12",33.547,-0.012,52300,{"date":1470,"open":1447,"high":1431,"low":1428,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-09-11",33.559,0.094,0.28,3100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1479,"change":1454,"percent_change":19,"volume":682,"transactions":9,"vwap":1479},"2025-09-10",33.48,33.49,33.465,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1483,"change":579,"percent_change":17,"volume":170,"transactions":9,"vwap":1483},"2025-09-09",33.46,33.464,33.45,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1489,"change":212,"percent_change":185,"volume":692,"transactions":9,"vwap":1489},"2025-09-08",33.44,33.47,33.429,{"date":1491,"open":1487,"high":1477,"low":1492,"close":1493,"change":554,"percent_change":111,"volume":1494,"transactions":9,"vwap":1493},"2025-09-05",33.38,33.404,123400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1014,"percent_change":152,"volume":1501,"transactions":9,"vwap":1500},"2025-09-04",33.39,33.42,33.37,33.414,147100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1505,"change":579,"percent_change":101,"volume":1507,"transactions":9,"vwap":1505},"2025-09-03",33.35,33.355,33.31,4800,{"date":1509,"open":1506,"high":1510,"low":1511,"close":1510,"change":1358,"percent_change":226,"volume":1512,"transactions":9,"vwap":1510},"2025-09-02",33.32,33.24,22600,{"date":1514,"open":1447,"high":1447,"low":1515,"close":1516,"change":1126,"percent_change":685,"volume":1517,"transactions":9,"vwap":1516},"2025-08-29",33.34,33.352,25100,{"date":1519,"open":1497,"high":1497,"low":1520,"close":1520,"change":1286,"percent_change":522,"volume":773,"transactions":9,"vwap":1520},"2025-08-28",33.376,{"date":1522,"open":1523,"high":1499,"low":1523,"close":1505,"change":521,"percent_change":522,"volume":1138,"transactions":9,"vwap":1505},"2025-08-27",33.341,{"date":1525,"open":1510,"high":1526,"low":1527,"close":1526,"change":1344,"percent_change":257,"volume":804,"transactions":9,"vwap":1526},"2025-08-26",33.335,33.29,{"date":1529,"open":1506,"high":1530,"low":1531,"close":1532,"change":1197,"percent_change":890,"volume":937,"transactions":9,"vwap":1532},"2025-08-25",33.33,33.3,33.306,{"date":1534,"open":1515,"high":1535,"low":1510,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2025-08-22",33.36,33.345,0.125,0.38,9600,{"date":1541,"open":1511,"high":1542,"low":1543,"close":1544,"change":359,"percent_change":267,"volume":1545,"transactions":9,"vwap":1544},"2025-08-21",33.269,33.18,33.22,21400,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":571,"percent_change":317,"volume":1551,"transactions":9,"vwap":1550},"2025-08-20",33.27,33.217,33.255,20100,{"date":1553,"open":1527,"high":1531,"low":1511,"close":1548,"change":202,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1548},"2025-08-19",-0.18,9500,{"date":1557,"open":1484,"high":1484,"low":1548,"close":1530,"change":67,"percent_change":750,"volume":1558,"transactions":9,"vwap":1530},"2025-08-18",139400,{"date":1560,"open":1510,"high":1504,"low":1561,"close":1562,"change":1563,"percent_change":67,"volume":1025,"transactions":9,"vwap":1562},"2025-08-15",33.23,33.28,0.016,{"date":1565,"open":1527,"high":1527,"low":1566,"close":1566,"change":1567,"percent_change":-6,"volume":689,"transactions":9,"vwap":1566},"2025-08-14",33.264,-0.001,{"date":1569,"open":1562,"high":1531,"low":1570,"close":1571,"change":599,"percent_change":521,"volume":1572,"transactions":9,"vwap":1571},"2025-08-13",33.241,33.265,5900,{"date":1574,"open":1527,"high":1527,"low":1575,"close":1576,"change":368,"percent_change":161,"volume":1070,"transactions":9,"vwap":1576},"2025-08-12",33.25,33.258,{"date":1578,"open":1548,"high":1548,"low":1579,"close":1579,"change":404,"percent_change":521,"volume":1281,"transactions":9,"vwap":1579},"2025-08-11",33.248,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":404,"percent_change":521,"volume":19,"transactions":9,"vwap":1582},"2025-08-08",33.243,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":1567,"percent_change":-6,"volume":580,"transactions":9,"vwap":1586},"2025-08-07",33.26,33.238,{"date":1588,"open":1589,"high":1548,"low":1589,"close":1590,"change":521,"percent_change":522,"volume":1463,"transactions":9,"vwap":1590},"2025-08-06",33.21,33.239,{"date":1592,"open":1593,"high":1594,"low":1543,"close":1594,"change":404,"percent_change":521,"volume":1138,"transactions":9,"vwap":1594},"2025-08-05",33.185,33.219,{"date":1596,"open":1543,"high":1597,"low":1598,"close":1597,"change":1472,"percent_change":1473,"volume":623,"transactions":9,"vwap":1597},"2025-08-04",33.214,33.17,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":1603,"percent_change":90,"volume":872,"transactions":9,"vwap":1602},"2025-08-01",33.080002,33.12,-0.067,{"date":1605,"open":1543,"high":1606,"low":1607,"close":1606,"change":1608,"percent_change":368,"volume":623,"transactions":9,"vwap":1606},"2025-07-31",33.187,33.165,0.003,{"date":1610,"open":1611,"high":1561,"low":1612,"close":1613,"change":553,"percent_change":548,"volume":1065,"transactions":9,"vwap":1613},"2025-07-30",33.16,33.14,33.184,{"date":1615,"open":1616,"high":1561,"low":1611,"close":1617,"change":19,"percent_change":19,"volume":1618,"transactions":9,"vwap":1617},"2025-07-29",33.2,33.189,15400,{"date":1620,"open":1617,"high":1617,"low":1617,"close":1617,"change":745,"percent_change":368,"volume":580,"transactions":9,"vwap":1617},"2025-07-28",{"date":1622,"open":1616,"high":1616,"low":1598,"close":1593,"change":368,"percent_change":161,"volume":1623,"transactions":9,"vwap":1593},"2025-07-25",6400,{"date":1625,"open":1626,"high":1626,"low":1612,"close":1627,"change":579,"percent_change":101,"volume":590,"transactions":9,"vwap":1627},"2025-07-24",33.181,33.175,{"date":1629,"open":1630,"high":1630,"low":1612,"close":1612,"change":1631,"percent_change":339,"volume":751,"transactions":9,"vwap":1612},"2025-07-23",33.15,0.026,{"date":1633,"open":1601,"high":1634,"low":1601,"close":1634,"change":745,"percent_change":368,"volume":822,"transactions":9,"vwap":1634},"2025-07-22",33.114,{"date":1636,"open":1601,"high":1637,"low":1601,"close":1637,"change":48,"percent_change":759,"volume":616,"transactions":9,"vwap":1637},"2025-07-21",33.11,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":19,"percent_change":19,"volume":580,"transactions":9,"vwap":1640},"2025-07-18",33.07,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1640,"change":644,"percent_change":615,"volume":710,"transactions":9,"vwap":1640},"2025-07-17",33.029999,33.09,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":1649,"percent_change":521,"volume":653,"transactions":9,"vwap":1648},"2025-07-16",32.99,33.025002,0.006,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":19,"percent_change":19,"volume":616,"transactions":9,"vwap":1652},"2025-07-15",33.019001,{"date":1654,"open":1652,"high":1652,"low":1652,"close":1652,"change":1655,"percent_change":548,"volume":19,"transactions":9,"vwap":1652},"2025-07-14",-0.006,{"date":1657,"open":1658,"high":1658,"low":1648,"close":1648,"change":404,"percent_change":521,"volume":676,"transactions":9,"vwap":1648},"2025-07-11",33.040001,{"date":1660,"open":1643,"high":1643,"low":1661,"close":1661,"change":521,"percent_change":522,"volume":616,"transactions":9,"vwap":1661},"2025-07-10",33.02,{"date":1663,"open":1658,"high":1658,"low":1664,"close":1665,"change":48,"percent_change":759,"volume":1098,"transactions":9,"vwap":1665},"2025-07-09",32.96,33,{"date":1667,"open":1664,"high":1664,"low":1664,"close":1664,"change":936,"percent_change":257,"volume":676,"transactions":9,"vwap":1664},"2025-07-08",{"date":1669,"open":1670,"high":1670,"low":1671,"close":1671,"change":1191,"percent_change":890,"volume":585,"transactions":9,"vwap":1671},"2025-07-07",32.955,32.929,{"date":1673,"open":1664,"high":1674,"low":1675,"close":1674,"change":749,"percent_change":397,"volume":822,"transactions":9,"vwap":1674},"2025-07-03",32.97,32.95,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1679,"change":1286,"percent_change":522,"volume":610,"transactions":9,"vwap":1679},"2025-07-02",32.94,32.918,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":1103,"percent_change":339,"volume":1181,"transactions":9,"vwap":1683},"2025-07-01",32.84,32.897,{"date":1685,"open":1686,"high":1687,"low":1682,"close":1688,"change":1649,"percent_change":521,"volume":1281,"transactions":9,"vwap":1688},"2025-06-30",32.86,32.885,32.87,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":48,"percent_change":759,"volume":590,"transactions":9,"vwap":1692},"2025-06-27",32.51,32.864,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1696,"change":861,"percent_change":1180,"volume":1345,"transactions":9,"vwap":1696},"2025-06-26",32.85,32.824,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":111,"volume":616,"transactions":9,"vwap":1699},"2025-06-25",32.755,-0.009,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":871,"volume":1708,"transactions":9,"vwap":1706},"2025-06-24",32.74,32.77,32.72,32.764,0.114,5300,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1712,"change":1472,"percent_change":1714,"volume":822,"transactions":9,"vwap":1712},"2025-06-23",32.58,32.65,32.55,0.29,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1153,"percent_change":548,"volume":793,"transactions":9,"vwap":1719},"2025-06-20",32.561,32.53,32.556,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":745,"percent_change":368,"volume":851,"transactions":9,"vwap":1724},"2025-06-18",32.599,32.56,32.564,{"date":1726,"open":1711,"high":1711,"low":1713,"close":1723,"change":1727,"percent_change":1728,"volume":590,"transactions":9,"vwap":1723},"2025-06-17",-0.075,-0.23,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":778,"percent_change":657,"volume":580,"transactions":9,"vwap":1731},"2025-06-16",32.635,{"date":1733,"open":1734,"high":1723,"low":1735,"close":1723,"change":202,"percent_change":1554,"volume":676,"transactions":9,"vwap":1723},"2025-06-13",32.531,32.49,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":579,"percent_change":101,"volume":580,"transactions":9,"vwap":1738},"2025-06-12",32.62,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":548,"percent_change":202,"volume":653,"transactions":9,"vwap":1741},"2025-06-11",32.585,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":989,"percent_change":645,"volume":692,"transactions":9,"vwap":1746},"2025-06-10",32.54,32.61,32.605,{"date":1748,"open":1749,"high":1724,"low":1749,"close":1724,"change":1750,"percent_change":161,"volume":1751,"transactions":9,"vwap":1724},"2025-06-09",32.52,0.009,3900,{"date":1753,"open":1718,"high":1754,"low":1718,"close":1754,"change":759,"percent_change":1755,"volume":653,"transactions":9,"vwap":1754},"2025-06-06",32.555,0.37,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":309,"volume":580,"transactions":9,"vwap":1758},"2025-06-05",32.435,-0.044,{"date":1761,"open":1762,"high":1691,"low":1763,"close":1764,"change":553,"percent_change":548,"volume":710,"transactions":9,"vwap":1764},"2025-06-04",32.47,32.46,32.479,{"date":1766,"open":1763,"high":1767,"low":1763,"close":1767,"change":1768,"percent_change":333,"volume":676,"transactions":9,"vwap":1767},"2025-06-03",32.484,0.064,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":17,"volume":19,"transactions":9,"vwap":1771},"2025-06-02",32.42,0.033,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":606,"percent_change":257,"volume":19,"transactions":9,"vwap":1775},"2025-05-30",32.387,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1779,"change":48,"percent_change":759,"volume":942,"transactions":9,"vwap":1779},"2025-05-29",32.34,32.359,32.32,{"date":1782,"open":1778,"high":1778,"low":1783,"close":1783,"change":1279,"percent_change":1784,"volume":580,"transactions":9,"vwap":1783},"2025-05-28",32.319,-0.22,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":333,"percent_change":1789,"volume":942,"transactions":9,"vwap":1788},"2025-05-27",32.31,32.391,0.62,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":650,"volume":19,"transactions":9,"vwap":1792},"2025-05-23",32.191,-0.042,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":554,"percent_change":111,"volume":580,"transactions":9,"vwap":1797},"2025-05-22",32.22,32.233,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1802,"change":1115,"percent_change":1803,"volume":1281,"transactions":9,"vwap":1802},"2025-05-21",32.35,32.36,32.243,-0.41,{"date":1805,"open":1800,"high":1806,"low":1800,"close":1807,"change":194,"percent_change":890,"volume":594,"transactions":9,"vwap":1807},"2025-05-20",32.38,32.376,{"date":1809,"open":1778,"high":1810,"low":1778,"close":1810,"change":1307,"percent_change":48,"volume":634,"transactions":9,"vwap":1810},"2025-05-19",32.416,{"date":1812,"open":1813,"high":1814,"low":1780,"close":1814,"change":778,"percent_change":657,"volume":1815,"transactions":9,"vwap":1814},"2025-05-16",32.33,32.404,22400,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1820,"percent_change":759,"volume":585,"transactions":9,"vwap":1819},"2025-05-15",32.21,32.329,0.039,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1823,"change":1045,"percent_change":522,"volume":1019,"transactions":9,"vwap":1823},"2025-05-14",32.29,32.23,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":17,"percent_change":41,"volume":616,"transactions":9,"vwap":1828},"2025-05-13",32.265,32.272,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1832,"change":1834,"percent_change":169,"volume":1835,"transactions":9,"vwap":1832},"2025-05-12",32.099998,32.172,32.09,0.317,54900,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1700,"percent_change":111,"volume":580,"transactions":9,"vwap":1838},"2025-05-09",31.855,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":152,"volume":616,"transactions":9,"vwap":1841},"2025-05-08",31.864,0.058,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":1563,"percent_change":67,"volume":585,"transactions":9,"vwap":1846},"2025-05-07",31.73,31.806,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1851,"percent_change":90,"volume":640,"transactions":9,"vwap":1850},"2025-05-06",31.71,31.79,-0.065,{"date":1853,"open":1838,"high":1838,"low":1838,"close":1838,"change":1335,"percent_change":90,"volume":580,"transactions":9,"vwap":1838},"2025-05-05",{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1859,"percent_change":1860,"volume":692,"transactions":9,"vwap":1858},"2025-05-02",31.89,31.94,31.919,0.138,0.43,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1864,"change":1865,"percent_change":1180,"volume":616,"transactions":9,"vwap":1864},"2025-05-01",31.8,31.781,0.066,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":936,"percent_change":17,"volume":793,"transactions":9,"vwap":1869},"2025-04-30",31.57,31.715,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":522,"percent_change":33,"volume":19,"transactions":9,"vwap":1872},"2025-04-29",31.684,{"date":1874,"open":1875,"high":1876,"low":1868,"close":1876,"change":161,"percent_change":257,"volume":653,"transactions":9,"vwap":1876},"2025-04-28",31.602,31.624,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1880,"change":522,"percent_change":33,"volume":872,"transactions":9,"vwap":1880},"2025-04-25",31.55,31.594,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1884,"change":397,"percent_change":1886,"volume":793,"transactions":9,"vwap":1884},"2025-04-24",31.48,31.534,31.47,0.51,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":879,"volume":822,"transactions":9,"vwap":1891},"2025-04-23",31.43,31.35,31.374,0.156,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":751,"transactions":9,"vwap":1897},"2025-04-22",31.235,31.15,31.218,0.166,0.53,{"date":176,"open":1901,"high":1901,"low":172,"close":172,"change":1000,"percent_change":299,"volume":1070,"transactions":9,"vwap":172},31.08]