[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DLNV":3,"homepage-market-summary":22,"stock-historical-DLNV":164},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DLNV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest U.S. Equity Dual Directional Buffer ETF - November","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":13,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},33.855,33.79,0.065,0.19,16.051,29.95,4386.093800930233,100,215,{"status":23,"indices":24,"watchlist":68,"sectors":90,"benchmarks":146},"success",[25,32,39,46,53,60],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":11,"sparkline":31,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[69,76,83],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[91,96,101,106,111,116,121,126,131,136,141],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",1.01,199.81,{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Financials","XLF",0.06,53.49,{"name":102,"etf":103,"change":104,"price":105,"is_up":66},"Healthcare","XLV",-0.01,166.18,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Energy","XLE",0.4,62.95,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",0.66,48.86,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.35,110.32,[147,152,156,160],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":153,"name":154,"price":155,"change":81,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":157,"name":158,"price":159,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":161,"name":162,"price":163,"change":58,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":21,"page":37,"page_size":165,"total_pages":37,"summary":166,"data":171},1000,{"period_high":13,"period_low":18,"average_volume":167,"total_volume":168,"period_return":169,"latest_close":13,"start_date":170,"end_date":5},4386,943010.1672,10.52,"2025-11-24",[172,175,183,191,199,207,212,220,228,233,241,250,257,264,273,280,286,292,300,306,309,315,322,330,336,342,347,353,360,364,371,378,384,389,398,402,410,415,419,425,432,438,443,447,456,463,469,475,480,486,493,500,506,512,518,523,529,533,539,547,551,555,561,564,568,574,579,582,588,593,599,605,611,617,623,628,632,637,640,645,650,654,659,664,667,670,673,679,684,686,690,693,697,700,704,708,714,720,724,728,731,735,739,743,749,754,761,765,772,778,781,786,790,795,800,807,810,813,816,820,827,832,835,842,851,855,860,867,873,880,887,891,895,899,903,908,914,918,923,928,932,938,943,946,950,955,959,965,970,977,984,988,994,1000,1005,1009,1012,1017,1021,1025,1031,1036,1042,1047,1052,1057,1062,1066,1070,1074,1079,1083,1086,1090,1092,1096,1100,1105,1112,1116,1119,1124,1130,1134,1138,1143,1146,1150,1156,1163,1169,1176,1180,1185,1189,1193,1197,1203,1211,1216,1221,1224,1232,1237,1242,1245,1249,1254,1260,1265,1271,1277,1282,1289,1295],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":173,"vwap":174},15,33.8594,{"date":176,"open":177,"high":14,"low":177,"close":14,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-10-01",33.73,0.0084,0.02,1082,20,33.7732,{"date":184,"open":185,"high":185,"low":185,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",33.7816,0.0313,0.09,61,12,33.8063,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",33.7503,-0.0247,-0.07,16,11,33.7534,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-28",33.775,-0.05,-0.15,93,13,33.7984,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":15,"percent_change":16,"volume":210,"transactions":197,"vwap":211},"2026-09-25",33.825,105,33.7713,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":104,"volume":217,"transactions":218,"vwap":219},"2026-09-24",33.71,33.76,-0.005,24271.0292,21,33.7102,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-23",33.765,-0.06,-0.18,202,18,33.7748,{"date":229,"open":209,"high":209,"low":209,"close":209,"change":230,"percent_change":187,"volume":231,"transactions":231,"vwap":232},"2026-09-22",0.03,10,33.8137,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-21",33.795,0.1398,0.42,96,14,33.7734,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-18",33.65,33.6552,0.0002,0,465,19,33.6489,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":205,"vwap":256},"2026-09-17",33.655,0.16,0.48,12.029,33.5959,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":239,"vwap":263},"2026-09-16",33.495,-0.04,-0.12,87,33.5598,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":196,"vwap":272},"2026-09-15",33.525,33.55,33.535,-0.065,-0.19,416,33.5411,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":197,"vwap":279},"2026-09-14",33.6,-0.03,-0.09,49,33.6174,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":231,"transactions":231,"vwap":285},"2026-09-11",33.63,0.125,0.37,33.599,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":231,"transactions":231,"vwap":291},"2026-09-10",33.505,-0.085,-0.25,33.513,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":205,"vwap":299},"2026-09-09",33.561,33.59,-0.037,-0.11,139.029,33.5647,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":297,"volume":304,"transactions":197,"vwap":305},"2026-09-08",33.627,-0.038,68,33.6651,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":216,"percent_change":104,"volume":231,"transactions":231,"vwap":308},"2026-09-04",33.665,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":231,"transactions":231,"vwap":314},"2026-09-03",33.67,0.095,0.28,33.6173,{"date":316,"open":317,"high":275,"low":318,"close":318,"change":319,"percent_change":253,"volume":320,"transactions":248,"vwap":321},"2026-09-02",33.58,33.575,0.0549,1084,33.5924,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":270,"volume":327,"transactions":328,"vwap":329},"2026-09-01",33.57,33.5201,-0.0641,1920,29,33.5554,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":276,"volume":334,"transactions":189,"vwap":335},"2026-08-31",33.5842,-0.0108,9.029,33.5821,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":246,"percent_change":246,"volume":339,"transactions":340,"vwap":341},"2026-08-28",33.595,8,7,33.5895,{"date":343,"open":338,"high":338,"low":338,"close":338,"change":344,"percent_change":345,"volume":339,"transactions":340,"vwap":346},"2026-08-27",0.0505,0.15,33.5496,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":339,"transactions":340,"vwap":352},"2026-08-26",33.5445,0.0045,0.01,33.511,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":197,"vwap":359},"2026-08-25",33.54,0.045,0.13,508,33.5398,{"date":361,"open":259,"high":259,"low":259,"close":259,"change":362,"percent_change":260,"volume":339,"transactions":340,"vwap":363},"2026-08-24",-0.015,33.4753,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":187,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-21",33.51,0.27,48,9,33.479,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":339,"vwap":377},"2026-08-20",33.42,-0.1,-0.3,108,33.4236,{"date":379,"open":346,"high":346,"low":380,"close":380,"change":381,"percent_change":382,"volume":376,"transactions":339,"vwap":383},"2026-08-19",33.52,0.07,0.21,33.5448,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":269,"percent_change":270,"volume":387,"transactions":369,"vwap":388},"2026-08-18",33.45,130,33.4525,{"date":390,"open":391,"high":380,"low":392,"close":393,"change":394,"percent_change":223,"volume":395,"transactions":396,"vwap":397},"2026-08-17",33.49,33.4801,33.515,-0.02,7449,53,33.5002,{"date":399,"open":268,"high":268,"low":268,"close":268,"change":400,"percent_change":351,"volume":339,"transactions":340,"vwap":401},"2026-08-14",0.005,33.5245,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":231,"vwap":409},"2026-08-13",33.47,33.53,0.04,0.12,111,33.4729,{"date":411,"open":391,"high":391,"low":391,"close":391,"change":412,"percent_change":413,"volume":369,"transactions":339,"vwap":414},"2026-08-12",0.035,0.1,33.4734,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":362,"percent_change":260,"volume":369,"transactions":339,"vwap":418},"2026-08-11",33.455,33.4947,{"date":420,"open":421,"high":421,"low":404,"close":404,"change":422,"percent_change":99,"volume":423,"transactions":197,"vwap":424},"2026-08-10",33.48,0.0187,278,33.4722,{"date":426,"open":386,"high":427,"low":386,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":339,"vwap":431},"2026-08-07",33.4513,0.0363,0.11,178,33.449,{"date":433,"open":386,"high":386,"low":434,"close":434,"change":435,"percent_change":276,"volume":436,"transactions":197,"vwap":437},"2026-08-06",33.415,-0.009,239,33.4473,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":351,"volume":218,"transactions":369,"vwap":442},"2026-08-05",33.424,0.004,33.3997,{"date":444,"open":373,"high":373,"low":373,"close":373,"change":357,"percent_change":445,"volume":181,"transactions":369,"vwap":446},"2026-08-04",0.39,33.346,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":284,"volume":454,"transactions":328,"vwap":455},"2026-08-03",33.32,33.3299,33.25,33.29,0.1229,2756,33.3016,{"date":457,"open":458,"high":459,"low":458,"close":459,"change":460,"percent_change":119,"volume":461,"transactions":197,"vwap":462},"2026-07-31",33.04,33.1671,0.1321,395,33.07,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":339,"transactions":340,"vwap":468},"2026-07-30",33.035,0.2148,0.65,32.9447,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":278,"transactions":369,"vwap":474},"2026-07-29",32.8202,-0.1998,-0.61,32.9848,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":345,"volume":339,"transactions":340,"vwap":479},"2026-07-28",33.02,0.05,32.9753,{"date":481,"open":482,"high":483,"low":482,"close":483,"change":412,"percent_change":429,"volume":484,"transactions":369,"vwap":485},"2026-07-27",32.94,32.97,153,32.944,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":413,"volume":491,"transactions":226,"vwap":492},"2026-07-24",33.01,32.935,0.032,2245,32.9644,{"date":494,"open":495,"high":496,"low":495,"close":496,"change":497,"percent_change":498,"volume":376,"transactions":339,"vwap":499},"2026-07-23",32.89,32.903,-0.162,-0.49,32.8933,{"date":501,"open":502,"high":503,"low":504,"close":504,"change":362,"percent_change":202,"volume":505,"transactions":231,"vwap":502},"2026-07-22",33.12,33.125,33.065,309,{"date":507,"open":508,"high":509,"low":508,"close":509,"change":510,"percent_change":134,"volume":484,"transactions":339,"vwap":511},"2026-07-21",33.06,33.08,0.105,33.058,{"date":513,"open":514,"high":477,"low":515,"close":515,"change":400,"percent_change":179,"volume":516,"transactions":205,"vwap":517},"2026-07-20",32.98,32.975,692,33.0134,{"date":519,"open":483,"high":483,"low":483,"close":483,"change":520,"percent_change":521,"volume":522,"transactions":339,"vwap":483},"2026-07-17",-0.1043,-0.32,2315,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":226,"transactions":369,"vwap":528},"2026-07-16",33.0743,-0.0457,-0.14,33.1099,{"date":530,"open":502,"high":502,"low":502,"close":502,"change":412,"percent_change":429,"volume":531,"transactions":532,"vwap":502},"2026-07-15",298,17,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":339,"transactions":340,"vwap":538},"2026-07-14",33.085,0.0729,0.22,33.0541,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":231,"vwap":546},"2026-07-13",33.1,33.0121,-0.0879,-0.27,198,33.0981,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":99,"percent_change":550,"volume":20,"transactions":9,"vwap":549},"2026-07-10",33.099998,0.18,{"date":552,"open":482,"high":553,"low":482,"close":553,"change":510,"percent_change":134,"volume":554,"transactions":9,"vwap":553},"2026-07-09",33.040001,400,{"date":556,"open":557,"high":489,"low":557,"close":489,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":489},"2026-07-08",32.92,-0.025,-0.08,2700,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":202,"percent_change":203,"volume":20,"transactions":9,"vwap":563},"2026-07-07",32.96,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":413,"percent_change":567,"volume":20,"transactions":9,"vwap":566},"2026-07-06",33.0099983,0.3,{"date":569,"open":570,"high":557,"low":571,"close":570,"change":572,"percent_change":394,"volume":573,"transactions":9,"vwap":570},"2026-07-02",32.91,32.885,-0.007,1300,{"date":575,"open":482,"high":482,"low":576,"close":576,"change":577,"percent_change":406,"volume":578,"transactions":9,"vwap":576},"2026-07-01",32.917,0.012,200,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":413,"percent_change":567,"volume":20,"transactions":9,"vwap":581},"2026-06-30",32.905,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":587,"volume":20,"transactions":9,"vwap":585},"2026-06-29",32.72,32.805,0.108,0.33,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":490,"percent_change":413,"volume":592,"transactions":9,"vwap":591},"2026-06-26",32.7,32.697,300,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":578,"transactions":9,"vwap":596},"2026-06-25",32.67,32.665,0.025,0.08,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":297,"volume":604,"transactions":9,"vwap":602},"2026-06-24",32.76,32.64,-0.035,700,{"date":606,"open":607,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":554,"transactions":9,"vwap":608},"2026-06-23",32.74,32.675,-0.135,-0.41,{"date":612,"open":613,"high":614,"low":615,"close":614,"change":603,"percent_change":297,"volume":616,"transactions":9,"vwap":614},"2026-06-22",32.8,32.81,32.78,2300,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":621,"percent_change":622,"volume":578,"transactions":9,"vwap":620},"2026-06-18",32.84,32.845,0.155,0.47,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":246,"transactions":9,"vwap":625},"2026-06-17",32.69,-0.17,-0.52,{"date":629,"open":570,"high":570,"low":630,"close":630,"change":631,"percent_change":559,"volume":20,"transactions":9,"vwap":630},"2026-06-16",32.86,-0.027,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":246,"transactions":9,"vwap":634},"2026-06-15",32.887,0.197,0.6,{"date":638,"open":639,"high":625,"low":639,"close":625,"change":381,"percent_change":382,"volume":592,"transactions":9,"vwap":625},"2026-06-12",32.61,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":635,"percent_change":644,"volume":578,"transactions":9,"vwap":643},"2026-06-11",32.6,32.62,0.61,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":20,"transactions":9,"vwap":647},"2026-06-10",32.423,-0.172,-0.53,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":202,"percent_change":203,"volume":592,"transactions":9,"vwap":653},"2026-06-09",32.52,32.595,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":413,"volume":592,"transactions":9,"vwap":657},"2026-06-08",32.71,32.645,0.031,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":20,"transactions":9,"vwap":661},"2026-06-05",32.614,-0.266,-0.81,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":406,"percent_change":407,"volume":578,"transactions":9,"vwap":666},"2026-06-04",32.88,{"date":668,"open":669,"high":669,"low":619,"close":619,"change":603,"percent_change":297,"volume":604,"transactions":9,"vwap":619},"2026-06-03",32.87,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":246,"percent_change":246,"volume":20,"transactions":9,"vwap":672},"2026-06-02",32.875,{"date":674,"open":675,"high":676,"low":677,"close":672,"change":179,"percent_change":99,"volume":678,"transactions":9,"vwap":672},"2026-06-01",32.851,32.93,32.85,4400,{"date":680,"open":669,"high":669,"low":681,"close":681,"change":682,"percent_change":683,"volume":578,"transactions":9,"vwap":681},"2026-05-29",32.855,0.055,0.17,{"date":685,"open":613,"high":613,"low":613,"close":613,"change":478,"percent_change":345,"volume":20,"transactions":9,"vwap":613},"2026-05-28",{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":478,"volume":20,"transactions":9,"vwap":688},"2026-05-27",32.75,0.015,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":99,"percent_change":550,"volume":246,"transactions":9,"vwap":692},"2026-05-26",32.735,{"date":694,"open":595,"high":608,"low":695,"close":608,"change":478,"percent_change":345,"volume":696,"transactions":9,"vwap":608},"2026-05-22",32.65,4000,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":478,"percent_change":345,"volume":246,"transactions":9,"vwap":699},"2026-05-21",32.625,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":510,"percent_change":134,"volume":554,"transactions":9,"vwap":703},"2026-05-20",32.59,32.575,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":626,"volume":246,"transactions":9,"vwap":706},"2026-05-19",32.47,-0.055,{"date":709,"open":652,"high":710,"low":711,"close":712,"change":351,"percent_change":230,"volume":713,"transactions":9,"vwap":712},"2026-05-18",32.53,32.49,32.525,800,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":374,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-05-15",32.56,32.515,-0.31,500,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":15,"percent_change":723,"volume":20,"transactions":9,"vwap":722},"2026-05-14",32.615,0.2,{"date":725,"open":726,"high":726,"low":652,"close":726,"change":478,"percent_change":345,"volume":727,"transactions":9,"vwap":726},"2026-05-13",32.55,7700,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":400,"percent_change":179,"volume":246,"transactions":9,"vwap":730},"2026-05-12",32.5,{"date":732,"open":730,"high":730,"low":733,"close":733,"change":400,"percent_change":179,"volume":734,"transactions":9,"vwap":733},"2026-05-11",32.495,1400,{"date":736,"open":711,"high":711,"low":711,"close":711,"change":737,"percent_change":738,"volume":246,"transactions":9,"vwap":711},"2026-05-08",0.075,0.23,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":603,"percent_change":297,"volume":573,"transactions":9,"vwap":742},"2026-05-07",32.46,32.415,{"date":744,"open":706,"high":745,"low":746,"close":747,"change":253,"percent_change":748,"volume":616,"transactions":9,"vwap":747},"2026-05-06",32.48,32.44,32.45,0.5,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":413,"percent_change":753,"volume":20,"transactions":9,"vwap":752},"2026-05-05",32.32,32.29,0.31,{"date":755,"open":756,"high":757,"low":756,"close":756,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":756},"2026-05-04",32.19,32.22,-0.068,-0.21,600,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":413,"volume":20,"transactions":9,"vwap":763},"2026-05-01",32.258,0.033,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-04-30",32.18,32.225,0.165,0.51,1100,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":394,"percent_change":223,"volume":777,"transactions":9,"vwap":776},"2026-04-29",32.09,32.02,32.060001,10200,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":260,"percent_change":261,"volume":554,"transactions":9,"vwap":780},"2026-04-28",32.080002,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":179,"percent_change":99,"volume":604,"transactions":9,"vwap":785},"2026-04-27",32.13,32.115,32.12,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":587,"volume":20,"transactions":9,"vwap":788},"2026-04-24",32.099998,0.104,{"date":791,"open":792,"high":775,"low":792,"close":793,"change":794,"percent_change":527,"volume":760,"transactions":9,"vwap":793},"2026-04-23",31.975,31.996,-0.044,{"date":796,"open":775,"high":797,"low":798,"close":797,"change":253,"percent_change":748,"volume":799,"transactions":9,"vwap":797},"2026-04-22",32.040001,32,60100,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-04-21",31.99,31.88,-0.115,-0.36,2000,{"date":808,"open":775,"high":775,"low":809,"close":809,"change":260,"percent_change":261,"volume":554,"transactions":9,"vwap":809},"2026-04-20",31.995,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":253,"percent_change":748,"volume":20,"transactions":9,"vwap":812},"2026-04-17",32.035,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":412,"percent_change":429,"volume":20,"transactions":9,"vwap":815},"2026-04-16",31.875,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":429,"percent_change":144,"volume":771,"transactions":9,"vwap":819},"2026-04-15",31.785,31.84,{"date":821,"open":822,"high":823,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-04-14",31.66,31.73,0.175,0.55,14400,{"date":828,"open":829,"high":830,"low":829,"close":830,"change":683,"percent_change":831,"volume":719,"transactions":9,"vwap":830},"2026-04-13",31.41,31.555,0.54,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":362,"percent_change":202,"volume":20,"transactions":9,"vwap":834},"2026-04-10",31.385,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":578,"transactions":9,"vwap":839},"2026-04-09",31.32,31.42,31.4,0.129,0.41,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-04-08",31.3,31.31,31.2,31.271,0.465,1.51,78500,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":202,"volume":20,"transactions":9,"vwap":853},"2026-04-07",30.806,-0.014,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":859,"percent_change":567,"volume":592,"transactions":9,"vwap":858},"2026-04-06",30.825,30.82,0.091,{"date":861,"open":862,"high":863,"low":864,"close":863,"change":865,"percent_change":-6,"volume":866,"transactions":9,"vwap":863},"2026-04-02",30.57,30.729,30.54,-0.001,1200,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":723,"percent_change":129,"volume":872,"transactions":9,"vwap":871},"2026-04-01",30.81,30.66,30.73,2400,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-03-31",30.32,30.53,0.523,1.74,3600,{"date":881,"open":882,"high":883,"low":18,"close":884,"change":885,"percent_change":270,"volume":886,"transactions":9,"vwap":884},"2026-03-30",30.11,30.13,30.007,-0.058,43700,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":375,"percent_change":890,"volume":20,"transactions":9,"vwap":889},"2026-03-27",30.065001,-0.99,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":521,"percent_change":894,"volume":20,"transactions":9,"vwap":893},"2026-03-26",30.365,-1.04,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":284,"volume":592,"transactions":9,"vwap":897},"2026-03-25",30.685,0.112,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":374,"percent_change":902,"volume":20,"transactions":9,"vwap":901},"2026-03-24",30.573,-0.33,{"date":904,"open":871,"high":871,"low":870,"close":905,"change":906,"percent_change":907,"volume":592,"transactions":9,"vwap":905},"2026-03-23",30.673,0.253,0.83,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":912,"percent_change":913,"volume":604,"transactions":9,"vwap":911},"2026-03-20",30.56,30.42,-0.293,-0.95,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":277,"volume":20,"transactions":9,"vwap":916},"2026-03-19",30.713,-0.029,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":922,"volume":20,"transactions":9,"vwap":920},"2026-03-18",30.742,-0.263,-0.85,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":598,"percent_change":927,"volume":20,"transactions":9,"vwap":926},"2026-03-17",31.02,31.0049992,0.26,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":467,"volume":20,"transactions":9,"vwap":930},"2026-03-16",30.925,0.199,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":937,"volume":20,"transactions":9,"vwap":935},"2026-03-13",30.722,30.726,-0.109,-0.35,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":922,"volume":719,"transactions":9,"vwap":941},"2026-03-12",30.937,30.835,-0.265,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":351,"percent_change":230,"volume":20,"transactions":9,"vwap":945},"2026-03-11",31.1,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":559,"volume":20,"transactions":9,"vwap":948},"2026-03-10",31.09,-0.026,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":769,"percent_change":954,"volume":592,"transactions":9,"vwap":953},"2026-03-09",30.76,31.116,0.53,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":922,"volume":20,"transactions":9,"vwap":957},"2026-03-06",30.951,-0.264,{"date":960,"open":961,"high":962,"low":963,"close":962,"change":261,"percent_change":964,"volume":760,"transactions":9,"vwap":962},"2026-03-05",31.13,31.215,31.119,-0.38,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":969,"volume":20,"transactions":9,"vwap":967},"2026-03-04",31.335,0.145,0.46,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":734,"transactions":9,"vwap":974},"2026-03-03",30.91,31.25,31.19,-0.157,-0.5,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":982,"percent_change":179,"volume":983,"transactions":9,"vwap":981},"2026-03-02",31.34,31.37,31.347,0.007,1700,{"date":985,"open":979,"high":979,"low":979,"close":979,"change":986,"percent_change":987,"volume":20,"transactions":9,"vwap":979},"2026-02-27",-0.075,-0.24,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":277,"percent_change":993,"volume":713,"transactions":9,"vwap":992},"2026-02-26",31.485,31.345,31.415,-0.29,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":999,"volume":573,"transactions":9,"vwap":997},"2026-02-25",31.46,31.505,0.135,0.43,{"date":1001,"open":1002,"high":980,"low":1002,"close":980,"change":1003,"percent_change":1004,"volume":713,"transactions":9,"vwap":980},"2026-02-24",31.33,0.162,0.52,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1008,"change":270,"percent_change":473,"volume":578,"transactions":9,"vwap":1008},"2026-02-23",31.247,31.208,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":840,"percent_change":841,"volume":20,"transactions":9,"vwap":1011},"2026-02-20",31.398,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":20,"transactions":9,"vwap":1014},"2026-02-19",31.269,-0.072,-0.23,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":753,"volume":20,"transactions":9,"vwap":1019},"2026-02-18",31.341,0.096,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":345,"volume":20,"transactions":9,"vwap":1023},"2026-02-17",31.245,0.047,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":230,"volume":713,"transactions":9,"vwap":1029},"2026-02-13",31.135,31.26,31.198,0.008,{"date":1032,"open":1033,"high":1033,"low":974,"close":974,"change":1034,"percent_change":1035,"volume":713,"transactions":9,"vwap":974},"2026-02-12",31.5,-0.269,-0.86,{"date":1037,"open":829,"high":1038,"low":829,"close":1039,"change":1040,"percent_change":381,"volume":1041,"transactions":9,"vwap":1039},"2026-02-11",31.49,31.459,0.021,23400,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":993,"volume":592,"transactions":9,"vwap":1045},"2026-02-10",31.57,31.438,-0.092,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":381,"percent_change":537,"volume":866,"transactions":9,"vwap":1051},"2026-02-09",31.55,31.52,31.53,{"date":1053,"open":1054,"high":1055,"low":1054,"close":996,"change":237,"percent_change":1056,"volume":713,"transactions":9,"vwap":996},"2026-02-06",31.29,31.48,1.35,{"date":1058,"open":1002,"high":1002,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":983,"transactions":9,"vwap":1059},"2026-02-05",31.040001,-0.271,-0.87,{"date":1063,"open":973,"high":1064,"low":973,"close":1064,"change":1065,"percent_change":406,"volume":719,"transactions":9,"vwap":1064},"2026-02-04",31.311,0.011,{"date":1067,"open":1002,"high":1002,"low":1068,"close":844,"change":1016,"percent_change":1069,"volume":760,"transactions":9,"vwap":844},"2026-02-03",31.285,-0.73,{"date":1071,"open":1072,"high":1051,"low":1072,"close":1051,"change":683,"percent_change":831,"volume":1073,"transactions":9,"vwap":1051},"2026-02-02",31.51,3100,{"date":1075,"open":1076,"high":839,"low":1077,"close":1077,"change":1078,"percent_change":375,"volume":760,"transactions":9,"vwap":1077},"2026-01-30",31.38,31.36,-0.093,{"date":1080,"open":1050,"high":1050,"low":837,"close":1081,"change":296,"percent_change":261,"volume":1082,"transactions":9,"vwap":1081},"2026-01-29",31.453,5500,{"date":1084,"open":1085,"high":1050,"low":1085,"close":1038,"change":216,"percent_change":394,"volume":734,"transactions":9,"vwap":1038},"2026-01-28",31.45,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":356,"percent_change":1089,"volume":246,"transactions":9,"vwap":1088},"2026-01-27",31.495,0.14,{"date":1091,"open":1055,"high":990,"low":1085,"close":1085,"change":381,"percent_change":537,"volume":578,"transactions":9,"vwap":1085},"2026-01-26",{"date":1093,"open":839,"high":839,"low":1094,"close":1076,"change":351,"percent_change":230,"volume":1095,"transactions":9,"vwap":1076},"2026-01-23",31.366,2900,{"date":1097,"open":839,"high":829,"low":1098,"close":980,"change":1099,"percent_change":567,"volume":560,"transactions":9,"vwap":980},"2026-01-22",31.337,0.093,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":20,"transactions":9,"vwap":1102},"2026-01-21",31.277,0.213,0.69,{"date":1106,"open":973,"high":973,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-01-20",31.056,31.063999,-0.391,-1.24,3800,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":15,"percent_change":382,"volume":560,"transactions":9,"vwap":1115},"2026-01-16",31.407,31.455,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1024,"percent_change":345,"volume":20,"transactions":9,"vwap":1118},"2026-01-15",31.39,{"date":1120,"open":1076,"high":1076,"low":1002,"close":1121,"change":1122,"percent_change":1123,"volume":713,"transactions":9,"vwap":1121},"2026-01-14",31.343,-0.062,-0.2,{"date":1125,"open":829,"high":1126,"low":1127,"close":1128,"change":269,"percent_change":759,"volume":1129,"transactions":9,"vwap":1128},"2026-01-13",31.425,31.391,31.405,3200,{"date":1131,"open":996,"high":1132,"low":996,"close":1132,"change":1133,"percent_change":1089,"volume":604,"transactions":9,"vwap":1132},"2026-01-12",31.47,0.044,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":999,"volume":246,"transactions":9,"vwap":1136},"2026-01-09",31.426,0.136,{"date":1139,"open":1054,"high":1140,"low":1141,"close":1054,"change":276,"percent_change":374,"volume":1142,"transactions":9,"vwap":1054},"2026-01-08",31.312,31.27,4200,{"date":1144,"open":839,"high":839,"low":837,"close":837,"change":949,"percent_change":559,"volume":1145,"transactions":9,"vwap":837},"2026-01-07",2600,{"date":1147,"open":979,"high":1118,"low":979,"close":1148,"change":1149,"percent_change":367,"volume":872,"transactions":9,"vwap":1148},"2026-01-06",31.346,0.084,{"date":1151,"open":845,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":587,"volume":734,"transactions":9,"vwap":1154},"2026-01-05",31.325,31.24,31.262,0.102,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":865,"percent_change":-6,"volume":1162,"transactions":9,"vwap":1161},"2026-01-02",31.21,31.22,31.125,31.16,9500,{"date":1164,"open":1141,"high":1165,"low":961,"close":1166,"change":1167,"percent_change":902,"volume":1168,"transactions":9,"vwap":1166},"2025-12-31",31.35,31.161,-0.103,3400,{"date":1170,"open":1171,"high":845,"low":1172,"close":1173,"change":1174,"percent_change":261,"volume":1175,"transactions":9,"vwap":1173},"2025-12-30",31.28,31.258,31.264,-0.036,105200,{"date":1177,"open":974,"high":845,"low":974,"close":844,"change":1178,"percent_change":260,"volume":1179,"transactions":9,"vwap":844},"2025-12-29",-0.013,4500,{"date":1181,"open":844,"high":980,"low":1028,"close":1182,"change":1183,"percent_change":99,"volume":1184,"transactions":9,"vwap":1182},"2025-12-26",31.313,0.019,4700,{"date":1186,"open":1171,"high":1002,"low":1187,"close":1188,"change":478,"percent_change":253,"volume":1184,"transactions":9,"vwap":1188},"2025-12-24",31.234,31.294,{"date":1190,"open":846,"high":1171,"low":846,"close":1191,"change":1192,"percent_change":683,"volume":1073,"transactions":9,"vwap":1191},"2025-12-23",31.244,0.054,{"date":1194,"open":1195,"high":974,"low":1195,"close":974,"change":1196,"percent_change":445,"volume":20,"transactions":9,"vwap":974},"2025-12-22",31.18,0.121,{"date":1198,"open":1199,"high":948,"low":1200,"close":1201,"change":1202,"percent_change":44,"volume":734,"transactions":9,"vwap":1201},"2025-12-19",31.030001,31.01,31.069,0.153,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1137,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2025-12-18",30.97,30.99,30.9,30.916,0.44,5200,{"date":1212,"open":1205,"high":1205,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":1179,"transactions":9,"vwap":1213},"2025-12-17",30.78,-0.185,-0.6,{"date":1217,"open":1199,"high":1199,"low":1218,"close":1219,"change":707,"percent_change":224,"volume":1220,"transactions":9,"vwap":1219},"2025-12-16",30.89,30.965,6400,{"date":1222,"open":1223,"high":925,"low":1223,"close":925,"change":412,"percent_change":429,"volume":1111,"transactions":9,"vwap":925},"2025-12-15",30.95,{"date":1225,"open":1226,"high":1059,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2025-12-12",31.025,30.92,30.985,-0.13,-0.42,2100,{"date":1233,"open":1234,"high":1195,"low":1234,"close":1235,"change":230,"percent_change":413,"volume":1236,"transactions":9,"vwap":1235},"2025-12-11",31,31.115,15100,{"date":1238,"open":1239,"high":961,"low":1239,"close":1240,"change":998,"percent_change":1209,"volume":1241,"transactions":9,"vwap":1240},"2025-12-10",30.942,31.084999,20800,{"date":1243,"open":1244,"high":1200,"low":1244,"close":1223,"change":195,"percent_change":1016,"volume":771,"transactions":9,"vwap":1223},"2025-12-09",30.93,{"date":1246,"open":1247,"high":1247,"low":1248,"close":925,"change":260,"percent_change":1229,"volume":1095,"transactions":9,"vwap":925},"2025-12-08",31.059999,30.957,{"date":1250,"open":948,"high":1251,"low":925,"close":1247,"change":1252,"percent_change":134,"volume":1253,"transactions":9,"vwap":1247},"2025-12-05",31.11,0.099,15200,{"date":1255,"open":1256,"high":925,"low":972,"close":1257,"change":1258,"percent_change":1259,"volume":1220,"transactions":9,"vwap":1257},"2025-12-04",30.98,30.961,-0.049,-0.16,{"date":1261,"open":1262,"high":1199,"low":1262,"close":1200,"change":859,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1200},"2025-12-03",30.891,0.29,21000,{"date":1266,"open":1256,"high":1206,"low":1267,"close":1268,"change":1269,"percent_change":1089,"volume":1270,"transactions":9,"vwap":1268},"2025-12-02",30.86,30.919,0.042,8000,{"date":1272,"open":1273,"high":1256,"low":1267,"close":1274,"change":1275,"percent_change":521,"volume":1276,"transactions":9,"vwap":1274},"2025-12-01",30.884,30.877,-0.098,206800,{"date":1278,"open":1234,"high":1200,"low":1227,"close":1279,"change":1280,"percent_change":537,"volume":1281,"transactions":9,"vwap":1279},"2025-11-28",30.975,0.069,33100,{"date":1283,"open":1218,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":119,"volume":1288,"transactions":9,"vwap":1286},"2025-11-26",30.96,30.836,30.906,0.123,17400,{"date":1290,"open":1291,"high":869,"low":1291,"close":1292,"change":1293,"percent_change":44,"volume":1294,"transactions":9,"vwap":1292},"2025-11-25",30.55,30.783,0.151,21800,{"date":170,"open":1296,"high":1297,"low":862,"close":1298,"change":1024,"percent_change":345,"volume":1299,"transactions":9,"vwap":1298},30.585,30.68,30.632,28900]