[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JUNM":3,"homepage-market-summary":24,"stock-historical-JUNM":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JUNM","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest U.S. Equity Max Buffer ETF - June","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},35.51,35.49,35.54,35.475,0.035,0.1,1167.549,33.77,4338.197720717131,98.3,573,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,34,41,48,55,61],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":32,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[92,97,102,107,112,117,122,127,132,137,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",1.31,49.5,{"name":133,"etf":134,"change":135,"price":136,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":110,"price":140,"is_up":11},"Utilities","XLU",39.97,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",1.17,111.61,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":163,"name":164,"price":165,"change":32,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":15,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},30.9,5700,2080487.6279,14.8,"2025-04-23",[177,180,188,197,205,215,224,234,242,251,258,265,272,280,288,296,305,314,321,329,336,341,348,353,359,365,369,375,380,384,391,397,404,409,413,418,423,428,434,440,445,450,454,459,466,473,480,488,497,503,508,514,521,527,534,538,544,549,555,563,568,571,576,580,585,591,595,599,605,611,618,623,627,631,634,640,645,649,651,655,660,662,666,670,673,677,680,683,686,689,693,696,699,701,705,709,712,716,719,722,725,728,731,733,738,742,748,752,755,759,762,766,771,776,779,785,789,792,796,801,805,810,813,817,820,826,832,839,844,851,856,862,867,873,877,884,890,895,898,904,908,912,916,919,922,928,932,935,938,942,947,951,954,959,966,971,975,979,985,990,993,998,1002,1006,1010,1013,1018,1021,1023,1028,1030,1035,1038,1041,1043,1045,1048,1051,1055,1060,1064,1069,1073,1076,1081,1085,1089,1094,1097,1101,1105,1109,1113,1116,1119,1122,1126,1131,1136,1138,1142,1146,1150,1154,1158,1161,1164,1166,1170,1174,1178,1183,1188,1192,1198,1205,1210,1216,1222,1226,1230,1236,1239,1245,1250,1256,1261,1265,1269,1272,1275,1280,1285,1290,1294,1297,1300,1302,1304,1309,1313,1316,1319,1322,1326,1331,1334,1340,1343,1347,1351,1354,1358,1361,1363,1366,1371,1374,1378,1380,1384,1387,1391,1394,1397,1401,1404,1407,1411,1416,1420,1426,1430,1433,1438,1441,1448,1454,1457,1461,1464,1468,1473,1477,1480,1486,1489,1492,1495,1500,1505,1509,1514,1520,1523,1526,1530,1532,1536,1539,1544,1546,1550,1554,1559,1562,1567,1571,1576,1582,1586,1588,1591,1596,1600,1603,1606,1610,1615,1621,1625,1633,1640,1647,1652,1659,1666,1674,1680,1687,1691,1695,1701,1705,1713,1719,1726,1731,1735,1739,1745,1750,1756,1763,1768,1774,1777,1780,1785,1791,1797,1803,1809,1817,1823,1829,1836,1841,1848,1854,1859,1865,1870,1874,1880],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},21,35.5076,{"date":181,"open":182,"high":16,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-02",35.45,0.0498,0.14,7561.0562,44,35.4501,{"date":189,"open":190,"high":191,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",35.35,35.4252,0.0103,0.03,980.0562,29,35.3786,{"date":198,"open":182,"high":182,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",35.4149,0.0147,0.04,265.0562,17,35.4485,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",35.37,35.44,35.4002,-0.015,-0.04,3517.0562,49,35.3903,{"date":216,"open":217,"high":208,"low":207,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",35.425,35.4152,-0.0398,-0.11,1738.8062,36,35.3946,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",35.43,35.455,35.3901,0.0548,0.15,7723.9718,74,35.4153,{"date":235,"open":236,"high":237,"low":236,"close":209,"change":238,"percent_change":239,"volume":240,"transactions":203,"vwap":241},"2026-09-24",35.24,35.41,-0.0048,-0.01,903,35.3549,{"date":243,"open":207,"high":244,"low":207,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",35.42,35.405,-0.045,-0.13,1352,19,35.4016,{"date":252,"open":253,"high":182,"low":253,"close":182,"change":254,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",35.3,0,1093,20,35.3819,{"date":259,"open":226,"high":182,"low":207,"close":182,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",0.11,0.31,1693,23,35.4033,{"date":266,"open":253,"high":267,"low":253,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":203,"vwap":271},"2026-09-18",35.34,0.005,0.01,664,35.305,{"date":273,"open":253,"high":274,"low":253,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",35.335,0.08,0.23,434,12,35.2991,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":282},"2026-09-16",35.31,35.255,-0.05,-0.14,708.5,15,{"date":289,"open":290,"high":271,"low":291,"close":271,"change":292,"percent_change":293,"volume":294,"transactions":287,"vwap":295},"2026-09-15",35.28,35.2701,-0.025,-0.07,1176,35.282,{"date":297,"open":208,"high":208,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",35.29,35.33,-0.03,-0.08,12754,58,35.3139,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",35.4,35.36,0.06,0.17,166,9,35.3969,{"date":315,"open":253,"high":253,"low":253,"close":253,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",-0.055,-0.16,70,8,35.3004,{"date":322,"open":323,"high":324,"low":325,"close":325,"change":211,"percent_change":220,"volume":326,"transactions":327,"vwap":328},"2026-09-09",35.38,35.39,35.355,823,16,35.3852,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":319,"vwap":335},"2026-09-08",35.395,-0.035,-0.1,71,35.4258,{"date":337,"open":226,"high":226,"low":226,"close":226,"change":338,"percent_change":239,"volume":319,"transactions":339,"vwap":340},"2026-09-04",-0.005,7,35.4474,{"date":342,"open":226,"high":343,"low":226,"close":344,"change":345,"percent_change":65,"volume":346,"transactions":203,"vwap":347},"2026-09-03",35.47,35.435,0.075,1983,35.4375,{"date":349,"open":308,"high":308,"low":308,"close":308,"change":17,"percent_change":18,"volume":350,"transactions":351,"vwap":352},"2026-09-02",128,13,35.3311,{"date":354,"open":274,"high":274,"low":355,"close":355,"change":211,"percent_change":220,"volume":356,"transactions":357,"vwap":358},"2026-09-01",35.325,319,10,35.3304,{"date":360,"open":361,"high":361,"low":362,"close":361,"change":292,"percent_change":293,"volume":363,"transactions":327,"vwap":364},"2026-08-31",35.365,35.3201,3082,35.3508,{"date":366,"open":324,"high":324,"low":324,"close":324,"change":210,"percent_change":211,"volume":367,"transactions":327,"vwap":368},"2026-08-28",356,35.4058,{"date":370,"open":226,"high":226,"low":245,"close":245,"change":371,"percent_change":372,"volume":373,"transactions":278,"vwap":374},"2026-08-27",0.045,0.13,293,35.4294,{"date":376,"open":14,"high":14,"low":377,"close":308,"change":254,"percent_change":254,"volume":378,"transactions":263,"vwap":379},"2026-08-26",35.32,27483,35.3241,{"date":381,"open":308,"high":308,"low":308,"close":308,"change":332,"percent_change":333,"volume":382,"transactions":312,"vwap":383},"2026-08-25",715,35.3602,{"date":385,"open":386,"high":387,"low":386,"close":331,"change":17,"percent_change":18,"volume":388,"transactions":389,"vwap":390},"2026-08-24",35.345,35.3999,7199.1361,32,35.3741,{"date":392,"open":377,"high":237,"low":377,"close":308,"change":393,"percent_change":254,"volume":394,"transactions":395,"vwap":396},"2026-08-21",0.0002,5507.408,66,35.4032,{"date":398,"open":361,"high":361,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":357,"vwap":403},"2026-08-20",35.3598,-0.0302,-0.09,327,35.3653,{"date":405,"open":323,"high":324,"low":323,"close":324,"change":406,"percent_change":309,"volume":407,"transactions":278,"vwap":408},"2026-08-19",0.02,378,35.3859,{"date":410,"open":299,"high":207,"low":299,"close":207,"change":211,"percent_change":220,"volume":411,"transactions":278,"vwap":412},"2026-08-18",10651.582,35.3386,{"date":414,"open":415,"high":415,"low":323,"close":237,"change":210,"percent_change":211,"volume":416,"transactions":278,"vwap":417},"2026-08-17",35.415,619,35.4022,{"date":419,"open":344,"high":420,"low":324,"close":217,"change":269,"percent_change":193,"volume":421,"transactions":287,"vwap":422},"2026-08-14",35.46,1230,35.4327,{"date":424,"open":425,"high":182,"low":425,"close":415,"change":201,"percent_change":260,"volume":426,"transactions":287,"vwap":427},"2026-08-13",35.27,9491,35.4098,{"date":429,"open":308,"high":430,"low":267,"close":430,"change":201,"percent_change":260,"volume":431,"transactions":432,"vwap":433},"2026-08-12",35.375,4780,54,35.3547,{"date":435,"open":274,"high":274,"low":274,"close":274,"change":436,"percent_change":437,"volume":438,"transactions":327,"vwap":439},"2026-08-11",-0.02,-0.06,345.5,35.3406,{"date":441,"open":325,"high":324,"low":299,"close":325,"change":338,"percent_change":239,"volume":442,"transactions":443,"vwap":444},"2026-08-10",7549,42,35.3523,{"date":446,"open":282,"high":307,"low":282,"close":308,"change":17,"percent_change":18,"volume":447,"transactions":448,"vwap":449},"2026-08-07",2594,30,35.3462,{"date":451,"open":190,"high":308,"low":355,"close":355,"change":436,"percent_change":437,"volume":452,"transactions":453,"vwap":190},"2026-08-06",451,11,{"date":455,"open":386,"high":386,"low":386,"close":386,"change":456,"percent_change":201,"volume":457,"transactions":287,"vwap":458},"2026-08-05",0.015,889,35.3424,{"date":460,"open":461,"high":299,"low":462,"close":299,"change":260,"percent_change":261,"volume":463,"transactions":464,"vwap":465},"2026-08-04",35.23,35.22,1701,26,35.2564,{"date":467,"open":468,"high":469,"low":468,"close":462,"change":470,"percent_change":310,"volume":471,"transactions":327,"vwap":472},"2026-08-03",35.1718,35.26,0.0606,1100,35.2013,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":477,"percent_change":161,"volume":478,"transactions":453,"vwap":479},"2026-07-31",35.13,35.1594,0.0694,290,35.1185,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":351,"vwap":487},"2026-07-30",35.12,35.09,0.076,0.22,347,35.1019,{"date":489,"open":490,"high":491,"low":492,"close":491,"change":493,"percent_change":494,"volume":495,"transactions":263,"vwap":496},"2026-07-29",35.01,35.014,34.99,-0.066,-0.19,4366,35.0121,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":193,"percent_change":125,"volume":501,"transactions":312,"vwap":502},"2026-07-28",35.085,35.08,776,35.0856,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":239,"percent_change":300,"volume":506,"transactions":357,"vwap":507},"2026-07-27",35.05,579,35.0492,{"date":509,"open":490,"high":510,"low":490,"close":511,"change":254,"percent_change":254,"volume":512,"transactions":287,"vwap":513},"2026-07-24",35.07,35.06,2514,35.0191,{"date":515,"open":516,"high":511,"low":517,"close":511,"change":437,"percent_change":518,"volume":519,"transactions":287,"vwap":520},"2026-07-23",35.035,35.02,-0.17,1012,35.0417,{"date":522,"open":523,"high":523,"low":483,"close":482,"change":269,"percent_change":193,"volume":524,"transactions":525,"vwap":526},"2026-07-22",35.15,2167,25,35.1093,{"date":528,"open":529,"high":530,"low":531,"close":531,"change":406,"percent_change":309,"volume":532,"transactions":203,"vwap":533},"2026-07-21",35.14,35.16,35.11,1066,35.1544,{"date":535,"open":475,"high":523,"low":483,"close":483,"change":239,"percent_change":300,"volume":536,"transactions":525,"vwap":537},"2026-07-20",2357,35.1315,{"date":539,"open":529,"high":529,"low":540,"close":540,"change":284,"percent_change":285,"volume":541,"transactions":542,"vwap":543},"2026-07-17",35.1,2128,22,35.1333,{"date":545,"open":546,"high":546,"low":523,"close":523,"change":437,"percent_change":518,"volume":547,"transactions":178,"vwap":548},"2026-07-16",35.21,5818.95,35.1987,{"date":550,"open":551,"high":462,"low":523,"close":546,"change":193,"percent_change":125,"volume":552,"transactions":553,"vwap":554},"2026-07-15",35.18,22311,52,35.1801,{"date":556,"open":557,"high":558,"low":530,"close":551,"change":559,"percent_change":560,"volume":561,"transactions":542,"vwap":562},"2026-07-14",35.19,35.2,0.025,0.07,8993,35.1882,{"date":564,"open":540,"high":530,"low":540,"close":565,"change":456,"percent_change":201,"volume":566,"transactions":448,"vwap":567},"2026-07-13",35.155,5022,35.1105,{"date":569,"open":483,"high":570,"low":483,"close":529,"change":456,"percent_change":201,"volume":169,"transactions":9,"vwap":529},"2026-07-10",35.17,{"date":572,"open":475,"high":551,"low":573,"close":574,"change":456,"percent_change":201,"volume":575,"transactions":9,"vwap":574},"2026-07-09",35.099998,35.125,13300,{"date":577,"open":578,"high":482,"low":492,"close":531,"change":406,"percent_change":309,"volume":579,"transactions":9,"vwap":531},"2026-07-08",35.044998,13100,{"date":581,"open":529,"high":529,"low":582,"close":483,"change":583,"percent_change":293,"volume":584,"transactions":9,"vwap":483},"2026-07-07",35.061001,-0.026,7400,{"date":586,"open":587,"high":529,"low":587,"close":588,"change":589,"percent_change":560,"volume":590,"transactions":9,"vwap":588},"2026-07-06",35.049999,35.116,0.026,4200,{"date":592,"open":529,"high":529,"low":593,"close":483,"change":406,"percent_change":309,"volume":594,"transactions":9,"vwap":483},"2026-07-02",35.056,1400,{"date":596,"open":510,"high":597,"low":587,"close":510,"change":436,"percent_change":437,"volume":598,"transactions":9,"vwap":510},"2026-07-01",35.109,8600,{"date":600,"open":601,"high":531,"low":601,"close":483,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":483},"2026-06-30",34.88,0.088,0.25,25200,{"date":606,"open":492,"high":607,"low":492,"close":608,"change":609,"percent_change":125,"volume":610,"transactions":9,"vwap":608},"2026-06-29",35.040001,35.0019989,0.032,13600,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":559,"percent_change":560,"volume":617,"transactions":9,"vwap":616},"2026-06-26",34.96,35.0099983,34.93,34.97,8300,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":210,"percent_change":211,"volume":622,"transactions":9,"vwap":621},"2026-06-25",35.021,34.945,9200,{"date":624,"open":570,"high":570,"low":625,"close":613,"change":254,"percent_change":254,"volume":626,"transactions":9,"vwap":613},"2026-06-24",34.951,19100,{"date":628,"open":621,"high":517,"low":615,"close":613,"change":220,"percent_change":629,"volume":630,"transactions":9,"vwap":613},"2026-06-23",-0.31,29100,{"date":632,"open":587,"high":573,"low":607,"close":510,"change":284,"percent_change":285,"volume":633,"transactions":9,"vwap":510},"2026-06-22",42400,{"date":635,"open":636,"high":482,"low":517,"close":482,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":482},"2026-06-18",35.080002,0.055,0.16,42900,{"date":641,"open":587,"high":482,"low":642,"close":643,"change":269,"percent_change":193,"volume":644,"transactions":9,"vwap":643},"2026-06-17",34.98,35.064999,9600,{"date":646,"open":587,"high":647,"low":587,"close":647,"change":406,"percent_change":309,"volume":648,"transactions":9,"vwap":647},"2026-06-16",35.055,800,{"date":650,"open":516,"high":516,"low":516,"close":516,"change":268,"percent_change":269,"volume":254,"transactions":9,"vwap":516},"2026-06-15",{"date":652,"open":587,"high":587,"low":492,"close":653,"change":338,"percent_change":239,"volume":654,"transactions":9,"vwap":653},"2026-06-12",35.029999,5400,{"date":656,"open":657,"high":657,"low":658,"close":516,"change":559,"percent_change":560,"volume":659,"transactions":9,"vwap":516},"2026-06-11",35.060001,35,2300,{"date":661,"open":653,"high":653,"low":614,"close":614,"change":269,"percent_change":193,"volume":648,"transactions":9,"vwap":614},"2026-06-10",{"date":663,"open":664,"high":664,"low":492,"close":658,"change":239,"percent_change":300,"volume":665,"transactions":9,"vwap":658},"2026-06-09",35.056999,2000,{"date":667,"open":668,"high":668,"low":642,"close":614,"change":254,"percent_change":254,"volume":669,"transactions":9,"vwap":614},"2026-06-08",35.014999,2800,{"date":671,"open":642,"high":614,"low":642,"close":614,"change":268,"percent_change":269,"volume":672,"transactions":9,"vwap":614},"2026-06-05",700,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":268,"percent_change":269,"volume":676,"transactions":9,"vwap":675},"2026-06-04",35.0050011,100,{"date":678,"open":679,"high":658,"low":679,"close":658,"change":338,"percent_change":239,"volume":169,"transactions":9,"vwap":658},"2026-06-03",34.87,{"date":681,"open":601,"high":675,"low":601,"close":675,"change":268,"percent_change":269,"volume":682,"transactions":9,"vwap":675},"2026-06-02",1300,{"date":684,"open":658,"high":607,"low":613,"close":658,"change":193,"percent_change":125,"volume":685,"transactions":9,"vwap":658},"2026-06-01",4300,{"date":687,"open":616,"high":616,"low":616,"close":616,"change":292,"percent_change":293,"volume":688,"transactions":9,"vwap":616},"2026-05-29",8900,{"date":690,"open":616,"high":691,"low":613,"close":691,"change":559,"percent_change":560,"volume":692,"transactions":9,"vwap":691},"2026-05-28",34.995,1600,{"date":694,"open":695,"high":616,"low":695,"close":616,"change":239,"percent_change":300,"volume":676,"transactions":9,"vwap":616},"2026-05-27",34.94,{"date":697,"open":615,"high":642,"low":615,"close":642,"change":406,"percent_change":309,"volume":698,"transactions":9,"vwap":642},"2026-05-26",2200,{"date":700,"open":615,"high":613,"low":615,"close":613,"change":456,"percent_change":201,"volume":692,"transactions":9,"vwap":613},"2026-05-22",{"date":702,"open":615,"high":621,"low":703,"close":621,"change":456,"percent_change":201,"volume":704,"transactions":9,"vwap":621},"2026-05-21",34.92,18700,{"date":706,"open":703,"high":615,"low":707,"close":615,"change":239,"percent_change":300,"volume":708,"transactions":9,"vwap":615},"2026-05-20",34.91,1800,{"date":710,"open":703,"high":695,"low":707,"close":695,"change":254,"percent_change":254,"volume":711,"transactions":9,"vwap":695},"2026-05-19",4800,{"date":713,"open":621,"high":621,"low":714,"close":695,"change":269,"percent_change":193,"volume":715,"transactions":9,"vwap":695},"2026-05-18",34.89,200,{"date":717,"open":718,"high":615,"low":714,"close":615,"change":269,"percent_change":193,"volume":692,"transactions":9,"vwap":615},"2026-05-15",34.9,{"date":720,"open":707,"high":703,"low":718,"close":703,"change":254,"percent_change":254,"volume":721,"transactions":9,"vwap":703},"2026-05-14",2100,{"date":723,"open":714,"high":703,"low":714,"close":703,"change":268,"percent_change":269,"volume":724,"transactions":9,"vwap":703},"2026-05-13",500,{"date":726,"open":601,"high":727,"low":601,"close":727,"change":268,"percent_change":269,"volume":715,"transactions":9,"vwap":727},"2026-05-12",34.915,{"date":729,"open":601,"high":707,"low":601,"close":707,"change":254,"percent_change":254,"volume":730,"transactions":9,"vwap":707},"2026-05-11",1200,{"date":732,"open":707,"high":613,"low":707,"close":707,"change":456,"percent_change":201,"volume":724,"transactions":9,"vwap":707},"2026-05-08",{"date":734,"open":735,"high":736,"low":735,"close":736,"change":268,"percent_change":269,"volume":737,"transactions":9,"vwap":736},"2026-05-07",34.77,34.895,300,{"date":739,"open":740,"high":714,"low":740,"close":714,"change":193,"percent_change":125,"volume":741,"transactions":9,"vwap":714},"2026-05-06",34.75,1500,{"date":743,"open":744,"high":679,"low":745,"close":746,"change":268,"percent_change":269,"volume":747,"transactions":9,"vwap":746},"2026-05-05",34.84,34.83,34.86,6200,{"date":749,"open":745,"high":750,"low":751,"close":750,"change":17,"percent_change":18,"volume":724,"transactions":9,"vwap":750},"2026-05-04",34.855,34.82,{"date":753,"open":744,"high":744,"low":754,"close":751,"change":239,"percent_change":300,"volume":704,"transactions":9,"vwap":751},"2026-05-01",34.81,{"date":756,"open":757,"high":745,"low":757,"close":745,"change":269,"percent_change":193,"volume":758,"transactions":9,"vwap":745},"2026-04-30",34.8,3900,{"date":760,"open":761,"high":751,"low":761,"close":751,"change":456,"percent_change":201,"volume":169,"transactions":9,"vwap":751},"2026-04-29",34.79,{"date":763,"open":735,"high":764,"low":735,"close":764,"change":239,"percent_change":300,"volume":765,"transactions":9,"vwap":764},"2026-04-28",34.805,5800,{"date":767,"open":761,"high":768,"low":769,"close":768,"change":269,"percent_change":193,"volume":770,"transactions":9,"vwap":768},"2026-04-27",34.815,34.78,3200,{"date":772,"open":773,"high":764,"low":773,"close":764,"change":201,"percent_change":774,"volume":775,"transactions":9,"vwap":764},"2026-04-24",34.76,0.12,4500,{"date":777,"open":740,"high":778,"low":740,"close":778,"change":436,"percent_change":437,"volume":169,"transactions":9,"vwap":778},"2026-04-23",34.765,{"date":780,"open":781,"high":745,"low":782,"close":783,"change":637,"percent_change":638,"volume":784,"transactions":9,"vwap":783},"2026-04-22",34.74,34.73,34.785,10900,{"date":786,"open":781,"high":781,"low":787,"close":782,"change":239,"percent_change":300,"volume":788,"transactions":9,"vwap":782},"2026-04-21",34.72,30700,{"date":790,"open":781,"high":735,"low":782,"close":781,"change":268,"percent_change":269,"volume":791,"transactions":9,"vwap":781},"2026-04-20",12000,{"date":793,"open":781,"high":781,"low":782,"close":794,"change":210,"percent_change":211,"volume":795,"transactions":9,"vwap":794},"2026-04-17",34.735,16800,{"date":797,"open":798,"high":740,"low":799,"close":740,"change":637,"percent_change":638,"volume":800,"transactions":9,"vwap":740},"2026-04-16",34.7,34.695,12300,{"date":802,"open":798,"high":798,"low":803,"close":799,"change":210,"percent_change":211,"volume":804,"transactions":9,"vwap":799},"2026-04-15",34.682,3400,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":371,"percent_change":372,"volume":809,"transactions":9,"vwap":808},"2026-04-14",34.6,34.71,600,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":559,"percent_change":560,"volume":676,"transactions":9,"vwap":812},"2026-04-13",34.665,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":201,"percent_change":774,"volume":730,"transactions":9,"vwap":816},"2026-04-10",34.59,34.64,{"date":818,"open":807,"high":807,"low":819,"close":807,"change":559,"percent_change":560,"volume":471,"transactions":9,"vwap":807},"2026-04-09",34.58,{"date":821,"open":822,"high":823,"low":822,"close":823,"change":824,"percent_change":825,"volume":737,"transactions":9,"vwap":823},"2026-04-08",34.54,34.575,0.154,0.45,{"date":827,"open":828,"high":829,"low":830,"close":829,"change":269,"percent_change":193,"volume":831,"transactions":9,"vwap":829},"2026-04-07",34.36,34.421,34.331,39300,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":372,"volume":838,"transactions":9,"vwap":836},"2026-04-06",34.26,34.45,34.411,0.046,11200,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":246,"percent_change":247,"volume":809,"transactions":9,"vwap":843},"2026-04-02",34.19,34.39,34.365,{"date":845,"open":846,"high":847,"low":848,"close":847,"change":260,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-04-01",34.38,34.41,34.34,0.32,7100,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":161,"percent_change":855,"volume":648,"transactions":9,"vwap":854},"2026-03-31",34.175,34.3,0.59,{"date":857,"open":858,"high":859,"low":860,"close":860,"change":861,"percent_change":301,"volume":648,"transactions":9,"vwap":860},"2026-03-30",34.12,34.15,34.099998,-0.029,{"date":863,"open":864,"high":841,"low":865,"close":865,"change":866,"percent_change":135,"volume":672,"transactions":9,"vwap":865},"2026-03-27",34.16,34.129,-0.116,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":665,"transactions":9,"vwap":870},"2026-03-26",34.28,34.245,-0.101,-0.29,{"date":874,"open":848,"high":828,"low":848,"close":875,"change":876,"percent_change":125,"volume":169,"transactions":9,"vwap":875},"2026-03-25",34.346,0.031,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":293,"volume":169,"transactions":9,"vwap":882},"2026-03-24",34.32,34.325,34.31,34.315,-0.023,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":888,"percent_change":889,"volume":809,"transactions":9,"vwap":887},"2026-03-23",34.33,34.338,0.102,0.3,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":872,"volume":741,"transactions":9,"vwap":893},"2026-03-20",34.29,34.236,-0.099,{"date":896,"open":869,"high":897,"low":869,"close":897,"change":338,"percent_change":239,"volume":169,"transactions":9,"vwap":897},"2026-03-19",34.335,{"date":899,"open":854,"high":900,"low":854,"close":848,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":848},"2026-03-18",34.42,-0.085,-0.25,3600,{"date":905,"open":906,"high":906,"low":842,"close":907,"change":193,"percent_change":125,"volume":809,"transactions":9,"vwap":907},"2026-03-17",34.435,34.425,{"date":909,"open":828,"high":847,"low":828,"close":910,"change":911,"percent_change":603,"volume":471,"transactions":9,"vwap":910},"2026-03-16",34.395,0.085,{"date":913,"open":914,"high":914,"low":881,"close":881,"change":211,"percent_change":915,"volume":724,"transactions":9,"vwap":881},"2026-03-13",34.37,-0.12,{"date":917,"open":886,"high":918,"low":886,"close":918,"change":437,"percent_change":518,"volume":724,"transactions":9,"vwap":918},"2026-03-12",34.35,{"date":920,"open":907,"high":907,"low":846,"close":847,"change":921,"percent_change":239,"volume":765,"transactions":9,"vwap":847},"2026-03-11",-0.002,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":193,"volume":927,"transactions":9,"vwap":925},"2026-03-10",34.4,34.412,0.011,400,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":876,"percent_change":125,"volume":715,"transactions":9,"vwap":931},"2026-03-09",34.333,34.401,{"date":933,"open":914,"high":914,"low":914,"close":914,"change":284,"percent_change":934,"volume":676,"transactions":9,"vwap":914},"2026-03-06",-0.15,{"date":936,"open":937,"high":937,"low":842,"close":900,"change":239,"percent_change":300,"volume":698,"transactions":9,"vwap":900},"2026-03-05",34.46,{"date":939,"open":940,"high":906,"low":940,"close":941,"change":201,"percent_change":774,"volume":927,"transactions":9,"vwap":941},"2026-03-04",34.428,34.43,{"date":943,"open":944,"high":910,"low":944,"close":842,"change":945,"percent_change":946,"volume":809,"transactions":9,"vwap":842},"2026-03-03",34.25,-0.072,-0.21,{"date":948,"open":847,"high":949,"low":847,"close":949,"change":950,"percent_change":406,"volume":809,"transactions":9,"vwap":949},"2026-03-02",34.462,0.007,{"date":952,"open":941,"high":953,"low":941,"close":953,"change":436,"percent_change":437,"volume":715,"transactions":9,"vwap":953},"2026-02-27",34.455,{"date":955,"open":937,"high":956,"low":937,"close":956,"change":957,"percent_change":239,"volume":958,"transactions":9,"vwap":956},"2026-02-26",34.475,-0.004,1700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":18,"volume":648,"transactions":9,"vwap":964},"2026-02-25",34.47,34.48,34.44,34.479,0.036,{"date":967,"open":924,"high":968,"low":924,"close":968,"change":969,"percent_change":230,"volume":970,"transactions":9,"vwap":968},"2026-02-24",34.443,0.05,40000,{"date":972,"open":842,"high":973,"low":846,"close":973,"change":974,"percent_change":247,"volume":809,"transactions":9,"vwap":973},"2026-02-23",34.393,-0.046,{"date":976,"open":842,"high":977,"low":842,"close":977,"change":978,"percent_change":774,"volume":775,"transactions":9,"vwap":977},"2026-02-20",34.439,0.041,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":983,"percent_change":284,"volume":984,"transactions":9,"vwap":982},"2026-02-19",34.449,34.398,-0.016,900,{"date":986,"open":987,"high":987,"low":846,"close":988,"change":983,"percent_change":284,"volume":989,"transactions":9,"vwap":988},"2026-02-18",34.459,34.414,2700,{"date":991,"open":886,"high":941,"low":886,"close":941,"change":992,"percent_change":184,"volume":648,"transactions":9,"vwap":941},"2026-02-17",0.048,{"date":994,"open":892,"high":835,"low":892,"close":995,"change":996,"percent_change":560,"volume":997,"transactions":9,"vwap":995},"2026-02-13",34.382,0.024,3000,{"date":999,"open":847,"high":941,"low":918,"close":1000,"change":1001,"percent_change":518,"volume":659,"transactions":9,"vwap":1000},"2026-02-12",34.358,-0.057,{"date":1003,"open":847,"high":941,"low":1004,"close":1005,"change":254,"percent_change":254,"volume":958,"transactions":9,"vwap":1005},"2026-02-11",34.408,34.415,{"date":1007,"open":881,"high":941,"low":881,"close":1005,"change":1008,"percent_change":239,"volume":1009,"transactions":9,"vwap":1005},"2026-02-10",-0.003,4600,{"date":1011,"open":842,"high":900,"low":842,"close":1012,"change":996,"percent_change":560,"volume":770,"transactions":9,"vwap":1012},"2026-02-09",34.418,{"date":1014,"open":848,"high":1015,"low":848,"close":1015,"change":1016,"percent_change":1017,"volume":471,"transactions":9,"vwap":1015},"2026-02-06",34.394,0.114,0.33,{"date":1019,"open":881,"high":882,"low":869,"close":869,"change":211,"percent_change":915,"volume":1020,"transactions":9,"vwap":869},"2026-02-05",5200,{"date":1022,"open":886,"high":848,"low":879,"close":879,"change":332,"percent_change":333,"volume":775,"transactions":9,"vwap":879},"2026-02-04",{"date":1024,"open":914,"high":914,"low":1025,"close":1026,"change":292,"percent_change":293,"volume":1027,"transactions":9,"vwap":1026},"2026-02-03",34.321,34.355,7200,{"date":1029,"open":914,"high":842,"low":843,"close":846,"change":926,"percent_change":193,"volume":575,"transactions":9,"vwap":846},"2026-02-02",{"date":1031,"open":1032,"high":1033,"low":848,"close":1033,"change":1034,"percent_change":193,"volume":594,"transactions":9,"vwap":1033},"2026-01-30",34.361,34.369,0.009,{"date":1036,"open":828,"high":828,"low":848,"close":828,"change":292,"percent_change":293,"volume":1037,"transactions":9,"vwap":828},"2026-01-29",11000,{"date":1039,"open":914,"high":842,"low":828,"close":1040,"change":338,"percent_change":239,"volume":594,"transactions":9,"vwap":1040},"2026-01-28",34.385,{"date":1042,"open":842,"high":842,"low":918,"close":842,"change":269,"percent_change":193,"volume":730,"transactions":9,"vwap":842},"2026-01-27",{"date":1044,"open":886,"high":846,"low":886,"close":846,"change":406,"percent_change":309,"volume":169,"transactions":9,"vwap":846},"2026-01-26",{"date":1046,"open":918,"high":828,"low":848,"close":828,"change":269,"percent_change":193,"volume":1047,"transactions":9,"vwap":828},"2026-01-23",1900,{"date":1049,"open":886,"high":918,"low":886,"close":918,"change":1050,"percent_change":260,"volume":169,"transactions":9,"vwap":918},"2026-01-22",0.038,{"date":1052,"open":892,"high":886,"low":892,"close":1053,"change":1054,"percent_change":774,"volume":665,"transactions":9,"vwap":1053},"2026-01-21",34.312,0.042,{"date":1056,"open":1057,"high":1057,"low":944,"close":1058,"change":1059,"percent_change":518,"volume":984,"transactions":9,"vwap":1058},"2026-01-20",34.291,34.27,-0.059,{"date":1061,"open":882,"high":886,"low":881,"close":1062,"change":1063,"percent_change":309,"volume":169,"transactions":9,"vwap":1062},"2026-01-16",34.329,0.019,{"date":1065,"open":1066,"high":848,"low":1066,"close":881,"change":1067,"percent_change":406,"volume":1068,"transactions":9,"vwap":881},"2026-01-15",34.24,0.008,5100,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":211,"volume":715,"transactions":9,"vwap":1071},"2026-01-14",34.302,-0.013,{"date":1074,"open":881,"high":880,"low":881,"close":882,"change":1075,"percent_change":293,"volume":927,"transactions":9,"vwap":882},"2026-01-13",-0.024,{"date":1077,"open":881,"high":1078,"low":881,"close":1078,"change":1079,"percent_change":275,"volume":1080,"transactions":9,"vwap":1078},"2026-01-12",34.339,0.029,2500,{"date":1082,"open":1083,"high":1083,"low":881,"close":881,"change":1084,"percent_change":969,"volume":169,"transactions":9,"vwap":881},"2026-01-09",34.359,0.018,{"date":1086,"open":892,"high":1087,"low":892,"close":1087,"change":1088,"percent_change":309,"volume":715,"transactions":9,"vwap":1087},"2026-01-08",34.292,0.022,{"date":1090,"open":892,"high":1091,"low":1058,"close":1058,"change":1092,"percent_change":401,"volume":1093,"transactions":9,"vwap":1058},"2026-01-07",34.305,-0.032,4400,{"date":1095,"open":869,"high":881,"low":834,"close":1071,"change":1054,"percent_change":774,"volume":1096,"transactions":9,"vwap":1071},"2026-01-06",3700,{"date":1098,"open":834,"high":1099,"low":834,"close":834,"change":269,"percent_change":193,"volume":1100,"transactions":9,"vwap":834},"2026-01-05",34.285,6600,{"date":1102,"open":1103,"high":944,"low":1103,"close":944,"change":1067,"percent_change":406,"volume":1104,"transactions":9,"vwap":944},"2026-01-02",34.23,15500,{"date":1106,"open":1066,"high":1107,"low":1103,"close":1108,"change":210,"percent_change":211,"volume":1080,"transactions":9,"vwap":1108},"2025-12-31",34.255,34.242,{"date":1110,"open":1058,"high":1058,"low":1111,"close":1112,"change":268,"percent_change":269,"volume":672,"transactions":9,"vwap":1112},"2025-12-30",34.254,34.257,{"date":1114,"open":1103,"high":1058,"low":1103,"close":1115,"change":921,"percent_change":239,"volume":903,"transactions":9,"vwap":1115},"2025-12-29",34.252,{"date":1117,"open":1118,"high":1111,"low":1118,"close":1111,"change":1034,"percent_change":193,"volume":927,"transactions":9,"vwap":1111},"2025-12-26",34.251,{"date":1120,"open":944,"high":944,"low":1121,"close":870,"change":456,"percent_change":201,"volume":471,"transactions":9,"vwap":870},"2025-12-24",34.22,{"date":1123,"open":1124,"high":944,"low":1124,"close":1103,"change":1125,"percent_change":560,"volume":698,"transactions":9,"vwap":1103},"2025-12-23",34.18,0.023,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":275,"volume":715,"transactions":9,"vwap":1129},"2025-12-22",34.211,34.207,0.028,{"date":1132,"open":853,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":310,"volume":997,"transactions":9,"vwap":1133},"2025-12-19",34.179,34.14,0.059,{"date":1137,"open":860,"high":1134,"low":860,"close":858,"change":201,"percent_change":774,"volume":1047,"transactions":9,"vwap":858},"2025-12-18",{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":292,"percent_change":293,"volume":724,"transactions":9,"vwap":1141},"2025-12-17",34.084999,34.080002,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":239,"percent_change":300,"volume":715,"transactions":9,"vwap":1145},"2025-12-16",34.07,34.105,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":17,"percent_change":18,"volume":471,"transactions":9,"vwap":1149},"2025-12-15",34.139,34.115,{"date":1151,"open":858,"high":858,"low":1141,"close":1141,"change":1152,"percent_change":285,"volume":1153,"transactions":9,"vwap":1141},"2025-12-12",-0.048,6000,{"date":1155,"open":1141,"high":1156,"low":1141,"close":1156,"change":876,"percent_change":125,"volume":1157,"transactions":9,"vwap":1156},"2025-12-11",34.128,4100,{"date":1159,"open":1141,"high":1160,"low":1141,"close":1160,"change":950,"percent_change":406,"volume":698,"transactions":9,"vwap":1160},"2025-12-10",34.097,{"date":1162,"open":860,"high":860,"low":1163,"close":1163,"change":269,"percent_change":193,"volume":809,"transactions":9,"vwap":1163},"2025-12-09",34.09,{"date":1165,"open":1141,"high":1141,"low":1144,"close":1141,"change":210,"percent_change":211,"volume":724,"transactions":9,"vwap":1141},"2025-12-08",{"date":1167,"open":1141,"high":1168,"low":1141,"close":1169,"change":406,"percent_change":309,"volume":724,"transactions":9,"vwap":1169},"2025-12-05",34.103,34.095001,{"date":1171,"open":1141,"high":1141,"low":1172,"close":1173,"change":269,"percent_change":193,"volume":809,"transactions":9,"vwap":1173},"2025-12-04",34.049999,34.075001,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":559,"percent_change":560,"volume":715,"transactions":9,"vwap":1177},"2025-12-03",34.040001,34.064999,{"date":1179,"open":1180,"high":1176,"low":1180,"close":1176,"change":1181,"percent_change":201,"volume":1182,"transactions":9,"vwap":1176},"2025-12-02",34.02,0.013,2400,{"date":1184,"open":1185,"high":1185,"low":1180,"close":1186,"change":1092,"percent_change":401,"volume":1187,"transactions":9,"vwap":1186},"2025-12-01",34.048,34.027,7800,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":371,"percent_change":372,"volume":676,"transactions":9,"vwap":1191},"2025-11-28",34.0099983,34.058998,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1195,"change":1197,"percent_change":18,"volume":685,"transactions":9,"vwap":1195},"2025-11-26",33.99,34.014,33.98,0.034,{"date":1199,"open":1200,"high":1196,"low":1201,"close":1196,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1196},"2025-11-25",33.953,33.95,0.065,0.19,11800,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1208,"change":1209,"percent_change":638,"volume":715,"transactions":9,"vwap":1208},"2025-11-24",33.87,33.915,0.054,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":230,"volume":1215,"transactions":9,"vwap":1213},"2025-11-21",33.8,33.861,0.051,6100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":246,"percent_change":247,"volume":1096,"transactions":9,"vwap":1221},"2025-11-20",33.83,33.92,33.78,33.81,{"date":1223,"open":1224,"high":1224,"low":1218,"close":1225,"change":1181,"percent_change":201,"volume":698,"transactions":9,"vwap":1225},"2025-11-19",33.885,33.855,{"date":1227,"open":1221,"high":1207,"low":1221,"close":1228,"change":1229,"percent_change":915,"volume":850,"transactions":9,"vwap":1228},"2025-11-18",33.842,-0.039,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":317,"volume":1047,"transactions":9,"vwap":1234},"2025-11-17",33.82,33.9,33.881,-0.054,{"date":1237,"open":20,"high":1238,"low":20,"close":1238,"change":456,"percent_change":201,"volume":989,"transactions":9,"vwap":1238},"2025-11-14",33.935,{"date":1240,"open":1219,"high":1241,"low":1242,"close":1219,"change":1243,"percent_change":1244,"volume":741,"transactions":9,"vwap":1219},"2025-11-13",33.96,33.89,-0.067,-0.2,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":921,"percent_change":239,"volume":724,"transactions":9,"vwap":1249},"2025-11-12",33.94,34.025002,33.987,{"date":1251,"open":1252,"high":1252,"low":1247,"close":1253,"change":1254,"percent_change":969,"volume":1255,"transactions":9,"vwap":1253},"2025-11-11",33.998,33.989,0.017,4700,{"date":1257,"open":1247,"high":1258,"low":1259,"close":1258,"change":1054,"percent_change":774,"volume":1260,"transactions":9,"vwap":1258},"2025-11-10",33.972,33.93,4900,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1259,"change":1254,"percent_change":969,"volume":730,"transactions":9,"vwap":1259},"2025-11-07",33.85,33.97,{"date":1266,"open":1242,"high":1196,"low":1267,"close":1268,"change":1181,"percent_change":201,"volume":169,"transactions":9,"vwap":1268},"2025-11-06",33.88,33.913,{"date":1270,"open":1271,"high":1271,"low":1233,"close":1233,"change":300,"percent_change":401,"volume":741,"transactions":9,"vwap":1233},"2025-11-05",33.945,{"date":1273,"open":1242,"high":1259,"low":1242,"close":1259,"change":332,"percent_change":333,"volume":1274,"transactions":9,"vwap":1259},"2025-11-04",10500,{"date":1276,"open":1247,"high":1277,"low":1219,"close":1278,"change":406,"percent_change":309,"volume":1279,"transactions":9,"vwap":1278},"2025-11-03",34.0089989,33.965,10600,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1271,"change":268,"percent_change":269,"volume":1284,"transactions":9,"vwap":1271},"2025-10-31",34,33.91,3500,{"date":1286,"open":1219,"high":1287,"low":1233,"close":1247,"change":1288,"percent_change":401,"volume":1289,"transactions":9,"vwap":1247},"2025-10-30",33.955,-0.031,2600,{"date":1291,"open":1201,"high":1292,"low":1219,"close":1292,"change":1293,"percent_change":211,"volume":590,"transactions":9,"vwap":1292},"2025-10-29",33.971,-0.014,{"date":1295,"open":1172,"high":1172,"low":1241,"close":1296,"change":338,"percent_change":239,"volume":685,"transactions":9,"vwap":1296},"2025-10-28",33.985,{"date":1298,"open":1201,"high":1299,"low":1201,"close":1194,"change":559,"percent_change":560,"volume":1068,"transactions":9,"vwap":1194},"2025-10-27",33.999,{"date":1301,"open":1259,"high":1278,"low":1259,"close":1278,"change":637,"percent_change":638,"volume":724,"transactions":9,"vwap":1278},"2025-10-24",{"date":1303,"open":1267,"high":1208,"low":1267,"close":1283,"change":559,"percent_change":560,"volume":903,"transactions":9,"vwap":1283},"2025-10-23",{"date":1305,"open":1233,"high":1306,"low":1267,"close":1224,"change":1307,"percent_change":518,"volume":1308,"transactions":9,"vwap":1224},"2025-10-22",33.936,-0.058,10800,{"date":1310,"open":1238,"high":1311,"low":1283,"close":1311,"change":1312,"percent_change":269,"volume":730,"transactions":9,"vwap":1311},"2025-10-21",33.943,0.003,{"date":1314,"open":1233,"high":1247,"low":1233,"close":1247,"change":969,"percent_change":230,"volume":1315,"transactions":9,"vwap":1247},"2025-10-20",10000,{"date":1317,"open":1318,"high":1242,"low":1218,"close":1242,"change":17,"percent_change":18,"volume":724,"transactions":9,"vwap":1242},"2025-10-17",33.86,{"date":1320,"open":1267,"high":1267,"low":1218,"close":1225,"change":1321,"percent_change":284,"volume":1096,"transactions":9,"vwap":1225},"2025-10-16",-0.018,{"date":1323,"open":1263,"high":1324,"low":1218,"close":1324,"change":1325,"percent_change":309,"volume":927,"transactions":9,"vwap":1324},"2025-10-15",33.873,0.021,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":1330,"percent_change":436,"volume":676,"transactions":9,"vwap":1329},"2025-10-14",33.79,33.852,-0.008,{"date":1332,"open":1318,"high":1318,"low":1318,"close":1318,"change":1333,"percent_change":161,"volume":676,"transactions":9,"vwap":1318},"2025-10-13",0.069,{"date":1335,"open":1263,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":902,"volume":1339,"transactions":9,"vwap":1337},"2025-10-10",33.865,33.791,-0.084,15400,{"date":1341,"open":1263,"high":1242,"low":1263,"close":1342,"change":239,"percent_change":300,"volume":1047,"transactions":9,"vwap":1342},"2025-10-09",33.875,{"date":1344,"open":1318,"high":1224,"low":1318,"close":1224,"change":1345,"percent_change":184,"volume":1346,"transactions":9,"vwap":1224},"2025-10-08",0.047,10200,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":284,"volume":676,"transactions":9,"vwap":1349},"2025-10-07",33.838,-0.017,{"date":1352,"open":1353,"high":1225,"low":1353,"close":1225,"change":269,"percent_change":193,"volume":682,"transactions":9,"vwap":1225},"2025-10-06",33.849,{"date":1355,"open":1207,"high":1207,"low":1356,"close":1356,"change":268,"percent_change":269,"volume":1357,"transactions":9,"vwap":1356},"2025-10-03",33.845,46800,{"date":1359,"open":1318,"high":1318,"low":1360,"close":1360,"change":338,"percent_change":239,"volume":169,"transactions":9,"vwap":1360},"2025-10-02",33.84,{"date":1362,"open":1221,"high":1356,"low":1221,"close":1356,"change":559,"percent_change":560,"volume":1284,"transactions":9,"vwap":1356},"2025-10-01",{"date":1364,"open":1365,"high":1365,"low":1221,"close":1232,"change":456,"percent_change":201,"volume":850,"transactions":9,"vwap":1232},"2025-09-30",33.825,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1369,"change":559,"percent_change":560,"volume":1370,"transactions":9,"vwap":1369},"2025-09-29",33.815,33.805,13500,{"date":1372,"open":1328,"high":1373,"low":1220,"close":1220,"change":406,"percent_change":309,"volume":741,"transactions":9,"vwap":1220},"2025-09-26",33.795,{"date":1375,"open":1376,"high":20,"low":1377,"close":1376,"change":239,"percent_change":300,"volume":708,"transactions":9,"vwap":1376},"2025-09-25",33.76,33.75,{"date":1379,"open":1328,"high":1328,"low":20,"close":20,"change":210,"percent_change":211,"volume":708,"transactions":9,"vwap":20},"2025-09-24",{"date":1381,"open":1232,"high":1232,"low":1220,"close":1382,"change":1383,"percent_change":437,"volume":659,"transactions":9,"vwap":1382},"2025-09-23",33.785,-0.021,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":268,"percent_change":269,"volume":672,"transactions":9,"vwap":1386},"2025-09-22",33.806,{"date":1388,"open":1389,"high":1232,"low":1220,"close":1390,"change":1325,"percent_change":309,"volume":665,"transactions":9,"vwap":1390},"2025-09-19",33.792,33.801,{"date":1392,"open":1393,"high":1373,"low":1220,"close":1220,"change":1034,"percent_change":193,"volume":804,"transactions":9,"vwap":1220},"2025-09-18",33.794,{"date":1395,"open":1376,"high":1396,"low":1376,"close":1396,"change":921,"percent_change":239,"volume":1157,"transactions":9,"vwap":1396},"2025-09-17",33.771,{"date":1398,"open":1376,"high":1399,"low":1376,"close":1399,"change":1400,"percent_change":211,"volume":665,"transactions":9,"vwap":1399},"2025-09-16",33.773,-0.012,{"date":1402,"open":20,"high":1382,"low":1403,"close":1382,"change":268,"percent_change":269,"volume":659,"transactions":9,"vwap":1382},"2025-09-15",33.765,{"date":1405,"open":20,"high":1328,"low":1376,"close":1220,"change":456,"percent_change":201,"volume":1406,"transactions":9,"vwap":1220},"2025-09-12",54300,{"date":1408,"open":1409,"high":1403,"low":1410,"close":1403,"change":637,"percent_change":638,"volume":1093,"transactions":9,"vwap":1403},"2025-09-11",33.73,33.71,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1410,"change":1415,"percent_change":-6,"volume":682,"transactions":9,"vwap":1410},"2025-09-10",33.7,33.72,-0.001,{"date":1417,"open":1413,"high":1418,"low":1419,"close":1418,"change":1125,"percent_change":560,"volume":1047,"transactions":9,"vwap":1418},"2025-09-09",33.711,33.67,{"date":1421,"open":1422,"high":1413,"low":1423,"close":1424,"change":996,"percent_change":560,"volume":1425,"transactions":9,"vwap":1424},"2025-09-08",33.68,33.66,33.688,38000,{"date":1427,"open":1423,"high":1428,"low":1429,"close":1428,"change":1084,"percent_change":969,"volume":471,"transactions":9,"vwap":1428},"2025-09-05",33.664,33.651,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":837,"percent_change":184,"volume":254,"transactions":9,"vwap":1432},"2025-09-04",33.646,{"date":1434,"open":1423,"high":1435,"low":1436,"close":1437,"change":193,"percent_change":125,"volume":692,"transactions":9,"vwap":1437},"2025-09-03",33.677,33.57,33.6,{"date":1439,"open":1440,"high":1436,"low":1440,"close":1436,"change":332,"percent_change":333,"volume":809,"transactions":9,"vwap":1436},"2025-09-02",33.54,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1350,"percent_change":284,"volume":1447,"transactions":9,"vwap":1446},"2025-08-29",33.607,33.62,33.58,33.605,47700,{"date":1449,"open":1444,"high":1450,"low":1437,"close":1451,"change":1452,"percent_change":269,"volume":1453,"transactions":9,"vwap":1451},"2025-08-28",33.63,33.622,0.004,7500,{"date":1455,"open":1445,"high":1456,"low":1445,"close":1456,"change":1130,"percent_change":275,"volume":724,"transactions":9,"vwap":1456},"2025-08-27",33.618,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":406,"percent_change":309,"volume":708,"transactions":9,"vwap":1460},"2025-08-26",33.55,33.59,{"date":1462,"open":1436,"high":1437,"low":1463,"close":1436,"change":239,"percent_change":300,"volume":721,"transactions":9,"vwap":1436},"2025-08-25",33.566,{"date":1465,"open":1460,"high":1460,"low":1445,"close":1445,"change":1466,"percent_change":1467,"volume":809,"transactions":9,"vwap":1445},"2025-08-22",0.091,0.27,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1288,"percent_change":401,"volume":1080,"transactions":9,"vwap":1472},"2025-08-21",33.51,33.479,33.489,{"date":1474,"open":1475,"high":1476,"low":1470,"close":1476,"change":1452,"percent_change":269,"volume":724,"transactions":9,"vwap":1476},"2025-08-20",33.515,33.52,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":292,"percent_change":293,"volume":676,"transactions":9,"vwap":1479},"2025-08-19",33.516,{"date":1481,"open":1482,"high":1459,"low":1483,"close":1484,"change":1485,"percent_change":437,"volume":758,"transactions":9,"vwap":1484},"2025-08-18",33.534,33.53,33.541,-0.019,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":210,"percent_change":211,"volume":676,"transactions":9,"vwap":1488},"2025-08-15",33.56,{"date":1490,"open":1440,"high":1491,"low":1440,"close":1491,"change":338,"percent_change":239,"volume":724,"transactions":9,"vwap":1491},"2025-08-14",33.575,{"date":1493,"open":1494,"high":1445,"low":1459,"close":1445,"change":965,"percent_change":260,"volume":685,"transactions":9,"vwap":1445},"2025-08-13",33.565,{"date":1496,"open":1483,"high":1497,"low":1470,"close":1497,"change":1498,"percent_change":310,"volume":1499,"transactions":9,"vwap":1497},"2025-08-12",33.544,0.057,3800,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1504,"change":1400,"percent_change":211,"volume":989,"transactions":9,"vwap":1504},"2025-08-11",33.49,33.5,33.487,{"date":1506,"open":1507,"high":1476,"low":1507,"close":1508,"change":1135,"percent_change":46,"volume":471,"transactions":9,"vwap":1508},"2025-08-08",33.48,33.499,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1485,"percent_change":437,"volume":1513,"transactions":9,"vwap":1512},"2025-08-07",33.45,33.44,3100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1054,"percent_change":372,"volume":708,"transactions":9,"vwap":1519},"2025-08-06",33.42,33.465,33.41,33.459,{"date":1521,"open":1512,"high":1512,"low":1518,"close":1522,"change":883,"percent_change":293,"volume":1513,"transactions":9,"vwap":1522},"2025-08-05",33.417,{"date":1524,"open":1512,"high":1511,"low":1525,"close":1512,"change":560,"percent_change":65,"volume":1284,"transactions":9,"vwap":1512},"2025-08-04",33.43,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1528,"change":254,"percent_change":254,"volume":724,"transactions":9,"vwap":1528},"2025-08-01",33.37,33.349,{"date":1531,"open":1516,"high":1511,"low":1528,"close":1528,"change":292,"percent_change":293,"volume":1315,"transactions":9,"vwap":1528},"2025-07-31",{"date":1533,"open":1516,"high":1525,"low":1534,"close":1534,"change":1535,"percent_change":301,"volume":672,"transactions":9,"vwap":1534},"2025-07-30",33.395,-0.028,{"date":1537,"open":1516,"high":1502,"low":1518,"close":1538,"change":583,"percent_change":301,"volume":654,"transactions":9,"vwap":1538},"2025-07-29",33.423,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1079,"percent_change":125,"volume":1274,"transactions":9,"vwap":1543},"2025-07-28",33.4,33.456,33.449,{"date":1545,"open":1541,"high":1525,"low":1541,"close":1516,"change":456,"percent_change":201,"volume":685,"transactions":9,"vwap":1516},"2025-07-25",{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":17,"percent_change":18,"volume":471,"transactions":9,"vwap":1549},"2025-07-24",33.38,33.405,{"date":1551,"open":1552,"high":1516,"low":1553,"close":1528,"change":921,"percent_change":239,"volume":1187,"transactions":9,"vwap":1528},"2025-07-23",33.351,33.34,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1557,"change":1558,"percent_change":201,"volume":730,"transactions":9,"vwap":1557},"2025-07-22",33.26,33.372,0.012,{"date":1560,"open":1553,"high":1548,"low":1553,"close":1561,"change":269,"percent_change":193,"volume":1096,"transactions":9,"vwap":1561},"2025-07-21",33.36,{"date":1563,"open":1564,"high":1561,"low":1565,"close":1566,"change":201,"percent_change":774,"volume":575,"transactions":9,"vwap":1566},"2025-07-18",33.32,33.31,33.35,{"date":1568,"open":1569,"high":1548,"low":1569,"close":1565,"change":921,"percent_change":239,"volume":1570,"transactions":9,"vwap":1565},"2025-07-17",33.3,11300,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1325,"percent_change":309,"volume":1289,"transactions":9,"vwap":1575},"2025-07-16",33.24,33.33,33.312,{"date":1577,"open":1556,"high":1578,"low":1579,"close":1580,"change":436,"percent_change":437,"volume":1581,"transactions":9,"vwap":1580},"2025-07-15",33.296,33.25,33.291,2900,{"date":1583,"open":1553,"high":1553,"low":1584,"close":1585,"change":456,"percent_change":969,"volume":1187,"transactions":9,"vwap":1585},"2025-07-14",33.27,33.311,{"date":1587,"open":1584,"high":1578,"low":1556,"close":1578,"change":1075,"percent_change":293,"volume":1157,"transactions":9,"vwap":1578},"2025-07-11",{"date":1589,"open":1553,"high":1561,"low":1564,"close":1564,"change":1063,"percent_change":309,"volume":1590,"transactions":9,"vwap":1564},"2025-07-10",6800,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":965,"percent_change":260,"volume":1009,"transactions":9,"vwap":1595},"2025-07-09",33.39,33.29,33.301,{"date":1597,"open":1584,"high":1598,"low":1556,"close":1599,"change":436,"percent_change":437,"volume":682,"transactions":9,"vwap":1599},"2025-07-08",33.284,33.265,{"date":1601,"open":1561,"high":1561,"low":1602,"close":1602,"change":1072,"percent_change":211,"volume":1080,"transactions":9,"vwap":1602},"2025-07-07",33.285,{"date":1604,"open":1573,"high":1561,"low":1573,"close":1605,"change":1558,"percent_change":201,"volume":1513,"transactions":9,"vwap":1605},"2025-07-03",33.298,{"date":1607,"open":1574,"high":1574,"low":1608,"close":1609,"change":1088,"percent_change":560,"volume":758,"transactions":9,"vwap":1609},"2025-07-02",33.275,33.286,{"date":1611,"open":1569,"high":1569,"low":1612,"close":1613,"change":1350,"percent_change":284,"volume":1614,"transactions":9,"vwap":1613},"2025-07-01",33.21,33.264,5000,{"date":1616,"open":1617,"high":1564,"low":1618,"close":1619,"change":926,"percent_change":193,"volume":1620,"transactions":9,"vwap":1619},"2025-06-30",33.245,33.19,33.281,19500,{"date":1622,"open":1566,"high":1566,"low":1623,"close":1584,"change":637,"percent_change":310,"volume":1624,"transactions":9,"vwap":1584},"2025-06-27",33.16,25300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":310,"volume":1632,"transactions":9,"vwap":1630},"2025-06-26",33.22,33.257,33.17,33.215,0.056,11400,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":436,"volume":1639,"transactions":9,"vwap":1637},"2025-06-25",33.28,33.099998,33.159,-0.007,21100,{"date":1641,"open":1556,"high":1556,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-06-24",33.07,33.166,0.081,0.24,52800,{"date":1648,"open":1623,"high":1623,"low":1649,"close":1650,"change":637,"percent_change":310,"volume":1651,"transactions":9,"vwap":1650},"2025-06-23",32.99,33.084999,106500,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":824,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-06-20",33.11,32.86,33.029999,0.47,135500,{"date":1660,"open":1655,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1467,"volume":1665,"transactions":9,"vwap":1663},"2025-06-18",32.94,32.832,32.876,0.089,10100,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-06-17",32.7,32.95,32.787,-0.109,-0.33,14100,{"date":1675,"open":1661,"high":1669,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1315,"transactions":9,"vwap":1677},"2025-06-16",32.85,32.896,0.187,0.57,{"date":1681,"open":1682,"high":1683,"low":1668,"close":1684,"change":1685,"percent_change":1686,"volume":770,"transactions":9,"vwap":1684},"2025-06-13",32.749,32.797,32.709,-0.145,-0.44,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":965,"percent_change":260,"volume":676,"transactions":9,"vwap":1690},"2025-06-12",32.859,32.854,{"date":1692,"open":1693,"high":1676,"low":1694,"close":1694,"change":269,"percent_change":193,"volume":594,"transactions":9,"vwap":1694},"2025-06-11",32.84,32.818,{"date":1696,"open":1697,"high":1693,"low":1698,"close":1699,"change":978,"percent_change":372,"volume":1700,"transactions":9,"vwap":1699},"2025-06-10",32.83,32.8,32.808,7000,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":1079,"percent_change":125,"volume":809,"transactions":9,"vwap":1704},"2025-06-09",32.73,32.767,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-06-06",32.68,32.77,32.738,0.197,0.61,6700,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":902,"volume":809,"transactions":9,"vwap":1717},"2025-06-05",32.62,32.65,32.541,-0.083,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":275,"volume":617,"transactions":9,"vwap":1724},"2025-06-04",32.612,32.67,32.57,32.624,0.027,{"date":1727,"open":1728,"high":1728,"low":1723,"close":1729,"change":1730,"percent_change":110,"volume":1289,"transactions":9,"vwap":1729},"2025-06-03",32.61,32.597,0.115,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":1209,"percent_change":310,"volume":1047,"transactions":9,"vwap":1734},"2025-06-02",32.28,32.482,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":609,"percent_change":18,"volume":737,"transactions":9,"vwap":1738},"2025-05-30",32.335,32.428,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":484,"percent_change":1645,"volume":1453,"transactions":9,"vwap":1744},"2025-05-29",32.37,32.43,32.32,32.396,{"date":1746,"open":1747,"high":1748,"low":1743,"close":1743,"change":1338,"percent_change":1749,"volume":1068,"transactions":9,"vwap":1743},"2025-05-28",32.38,32.44,-0.26,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":110,"percent_change":1755,"volume":648,"transactions":9,"vwap":1754},"2025-05-27",32.35,32.42,32.404,1.09,{"date":1757,"open":389,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1093,"transactions":9,"vwap":1760},"2025-05-23",32.099998,31.94,32.054001,-0.112,-0.35,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1485,"percent_change":437,"volume":1047,"transactions":9,"vwap":1767},"2025-05-22",32.14,32.22,32.166,{"date":1769,"open":1753,"high":1753,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1182,"transactions":9,"vwap":1771},"2025-05-21",32.18,32.185,-0.219,-0.68,{"date":1775,"open":1747,"high":1776,"low":1741,"close":1754,"change":1535,"percent_change":401,"volume":1182,"transactions":9,"vwap":1754},"2025-05-20",32.405,{"date":1778,"open":1752,"high":1779,"low":1752,"close":1779,"change":406,"percent_change":309,"volume":169,"transactions":9,"vwap":1779},"2025-05-19",32.432,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":1784,"percent_change":1017,"volume":958,"transactions":9,"vwap":1783},"2025-05-16",32.3,32.412,0.108,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":1054,"percent_change":372,"volume":1790,"transactions":9,"vwap":1789},"2025-05-15",32.24,32.31,32.304,5600,{"date":1792,"open":1793,"high":1794,"low":1787,"close":1795,"change":1796,"percent_change":201,"volume":730,"transactions":9,"vwap":1795},"2025-05-14",32.25,32.33,32.262,0.014,{"date":1798,"open":1799,"high":1799,"low":1787,"close":1800,"change":1801,"percent_change":1802,"volume":665,"transactions":9,"vwap":1800},"2025-05-13",32.26,32.248,0.136,0.42,{"date":1804,"open":1805,"high":1806,"low":1759,"close":1806,"change":1807,"percent_change":1808,"volume":1620,"transactions":9,"vwap":1806},"2025-05-12",31.98,32.112,0.531,1.68,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":333,"volume":1816,"transactions":9,"vwap":1814},"2025-05-09",31.548,31.61,31.53,31.581,-0.033,8100,{"date":1818,"open":1819,"high":1820,"low":1813,"close":1821,"change":1822,"percent_change":889,"volume":997,"transactions":9,"vwap":1821},"2025-05-08",31.62,31.69,31.614,0.094,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1214,"percent_change":638,"volume":1068,"transactions":9,"vwap":1828},"2025-05-07",31.49,31.59,31.39,31.52,{"date":1830,"open":1831,"high":1819,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":669,"transactions":9,"vwap":1833},"2025-05-06",31.48,31.4,31.469,-0.119,-0.38,{"date":1837,"open":1819,"high":1838,"low":1839,"close":1839,"change":1840,"percent_change":285,"volume":1020,"transactions":9,"vwap":1839},"2025-05-05",31.65,31.588,-0.043,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":997,"transactions":9,"vwap":1845},"2025-05-02",31.68,31.7,31.631,0.153,0.49,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1852,"change":1822,"percent_change":889,"volume":1853,"transactions":9,"vwap":1852},"2025-05-01",31.5,31.57,31.478,9800,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1857,"change":1050,"percent_change":774,"volume":730,"transactions":9,"vwap":1857},"2025-04-30",31.24,31.384,31.19,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1862,"change":1864,"percent_change":603,"volume":471,"transactions":9,"vwap":1862},"2025-04-29",31.33,31.346,31.255,0.078,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":1063,"percent_change":309,"volume":1869,"transactions":9,"vwap":1868},"2025-04-28",31.13,31.268,46200,{"date":1871,"open":1867,"high":1872,"low":1867,"close":1872,"change":125,"percent_change":1873,"volume":471,"transactions":9,"vwap":1872},"2025-04-25",31.249,0.29,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":100,"volume":1260,"transactions":9,"vwap":1878},"2025-04-24",31.179,31.1,31.159,0.227,{"date":175,"open":1881,"high":1882,"low":171,"close":1883,"change":1884,"percent_change":902,"volume":997,"transactions":9,"vwap":1883},31.01,31.049999,30.932,-0.078]