[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NOVM":3,"homepage-market-summary":24,"stock-historical-NOVM":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NOVM","2026-10-06",{"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 - November","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":14,"low":15,"prev_close":14,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},34.31,34.33,34.3001,-0.02,-0.06,3936,34.37,32.123,2596.019031746032,97.3,471,{"status":25,"indices":26,"watchlist":69,"sectors":91,"benchmarks":147},"success",[27,35,42,49,56,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":34},"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","2026-10-05",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":34},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":34},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":34},"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":57,"name":58,"price":59,"change":60,"pct_change":32,"is_up":11,"sparkline":61,"date":34},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":34},"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[92,97,102,108,113,118,123,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.53,202,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.24,54.01,{"name":103,"etf":104,"change":105,"price":106,"is_up":107},"Healthcare","XLV",-0.17,167.09,false,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":40,"price":126,"is_up":11},"Industrials","XLI",171.58,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.46,49.73,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.04,111.65,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":154,"name":155,"price":156,"change":130,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":163,"name":164,"price":165,"change":166,"is_up":107},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":19,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},30.36,2767,1010096.796,12.94,"2025-04-24",[178,181,188,195,204,212,218,224,229,238,246,251,257,264,271,281,286,294,299,303,309,314,317,321,324,328,332,339,344,351,358,362,365,370,376,380,383,388,392,396,404,410,416,421,427,430,437,444,451,459,465,471,476,482,485,492,499,502,508,513,518,523,527,532,537,541,548,551,554,557,561,567,570,572,578,581,586,593,597,603,606,609,618,623,630,635,638,643,646,648,653,656,658,664,672,676,681,686,688,691,694,698,703,705,707,711,715,719,723,726,731,734,736,741,747,755,758,761,765,767,770,773,776,779,782,786,793,798,803,809,816,823,828,834,841,845,849,855,860,866,871,875,880,883,887,894,898,901,907,913,918,924,927,932,936,940,943,949,952,956,961,963,966,971,976,978,983,988,993,999,1003,1006,1011,1015,1018,1021,1024,1028,1031,1035,1042,1045,1048,1051,1055,1057,1062,1065,1068,1073,1078,1081,1084,1087,1091,1095,1097,1099,1103,1106,1109,1114,1116,1119,1123,1127,1133,1136,1139,1142,1147,1153,1159,1163,1168,1172,1178,1186,1192,1197,1200,1207,1213,1219,1224,1228,1233,1236,1241,1245,1248,1252,1258,1262,1265,1270,1274,1277,1282,1286,1292,1298,1301,1306,1310,1313,1317,1322,1325,1329,1333,1338,1341,1344,1347,1351,1354,1356,1361,1366,1371,1373,1377,1382,1385,1389,1396,1398,1400,1402,1407,1412,1416,1421,1425,1430,1435,1438,1441,1444,1448,1453,1459,1465,1469,1473,1477,1480,1482,1485,1489,1494,1496,1502,1506,1510,1515,1524,1528,1531,1534,1536,1539,1544,1546,1549,1552,1555,1559,1562,1568,1571,1575,1579,1585,1589,1592,1595,1597,1600,1603,1607,1613,1617,1623,1629,1633,1637,1640,1643,1646,1648,1653,1658,1661,1667,1671,1676,1682,1687,1691,1696,1701,1706,1711,1717,1724,1729,1733,1736,1741,1745,1750,1756,1760,1767,1774,1778,1782,1787,1790,1795,1799,1802,1807],{"date":5,"open":13,"high":14,"low":15,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},35,34.3143,{"date":34,"open":182,"high":19,"low":182,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},34.32,0.025,0.07,403,6,34.355,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":186,"vwap":194},"2026-10-02",34.305,0.035,0.1,46,34.2838,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",34.29,34.27,0.03,0.09,336,7,34.2836,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",34.2601,34.24,0,2844,26,34.2549,{"date":213,"open":207,"high":207,"low":207,"close":207,"change":214,"percent_change":215,"volume":216,"transactions":186,"vwap":217},"2026-09-29",-0.03,-0.09,179,34.2409,{"date":219,"open":198,"high":198,"low":198,"close":198,"change":220,"percent_change":214,"volume":221,"transactions":222,"vwap":223},"2026-09-28",-0.01,48,5,34.28,{"date":225,"open":226,"high":223,"low":226,"close":223,"change":183,"percent_change":184,"volume":227,"transactions":202,"vwap":228},"2026-09-25",34.2401,323.75,34.241,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",34.21,34.255,0.005,0.01,1506,14,34.2145,{"date":239,"open":240,"high":241,"low":242,"close":241,"change":16,"percent_change":17,"volume":243,"transactions":244,"vwap":245},"2026-09-23",34.23,34.25,34.22,6344,47,34.2214,{"date":247,"open":242,"high":198,"low":242,"close":198,"change":248,"percent_change":145,"volume":249,"transactions":222,"vwap":250},"2026-09-22",0.015,871,34.2203,{"date":252,"open":253,"high":232,"low":253,"close":232,"change":145,"percent_change":254,"volume":255,"transactions":202,"vwap":256},"2026-09-21",34.245,0.12,808,34.2479,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":222,"vwap":263},"2026-09-18",34.215,0.02,0.06,39,34.2163,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":222,"vwap":270},"2026-09-17",34.195,0.055,0.16,123,34.1958,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",34.18,34.11,34.14,-0.025,-0.07,5774.431,9,34.1763,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":208,"percent_change":208,"volume":284,"transactions":186,"vwap":285},"2026-09-15",34.165,207,34.1656,{"date":287,"open":288,"high":288,"low":289,"close":283,"change":290,"percent_change":291,"volume":292,"transactions":221,"vwap":293},"2026-09-14",34.19,34.15,-0.015,-0.04,5962,34.1551,{"date":295,"open":289,"high":273,"low":289,"close":273,"change":145,"percent_change":254,"volume":296,"transactions":297,"vwap":298},"2026-09-11",1198,19,34.1513,{"date":300,"open":275,"high":275,"low":275,"close":275,"change":16,"percent_change":17,"volume":301,"transactions":222,"vwap":302},"2026-09-10",71,34.1545,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":290,"percent_change":291,"volume":307,"transactions":236,"vwap":308},"2026-09-09",34.2191,34.16,4472,34.1991,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":290,"percent_change":291,"volume":186,"transactions":312,"vwap":313},"2026-09-08",34.175,4,34.1867,{"date":315,"open":288,"high":288,"low":288,"close":288,"change":248,"percent_change":145,"volume":186,"transactions":312,"vwap":316},"2026-09-04",34.205,{"date":318,"open":275,"high":311,"low":275,"close":311,"change":191,"percent_change":192,"volume":319,"transactions":279,"vwap":320},"2026-09-03",604,34.1516,{"date":322,"open":275,"high":275,"low":275,"close":275,"change":248,"percent_change":145,"volume":186,"transactions":312,"vwap":323},"2026-09-02",34.1333,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":16,"percent_change":17,"volume":186,"transactions":312,"vwap":327},"2026-09-01",34.125,34.1258,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":220,"volume":186,"transactions":312,"vwap":330},"2026-08-31",34.145,-0.005,{"date":333,"open":334,"high":335,"low":274,"close":289,"change":248,"percent_change":145,"volume":336,"transactions":337,"vwap":338},"2026-08-28",34.111,34.155,5638.116,25,34.1372,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":260,"percent_change":261,"volume":342,"transactions":202,"vwap":343},"2026-08-27",34.135,30.499,34.1314,{"date":345,"open":273,"high":273,"low":346,"close":347,"change":234,"percent_change":199,"volume":348,"transactions":349,"vwap":350},"2026-08-26",34.08,34.115,3232,23,34.1097,{"date":352,"open":353,"high":354,"low":353,"close":354,"change":234,"percent_change":199,"volume":355,"transactions":356,"vwap":357},"2026-08-25",34.1,34.105,394,8,34.0963,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":208,"percent_change":208,"volume":202,"transactions":222,"vwap":361},"2026-08-24",34.095,34.0936,{"date":363,"open":360,"high":360,"low":360,"close":360,"change":248,"percent_change":145,"volume":202,"transactions":222,"vwap":364},"2026-08-21",34.1014,{"date":366,"open":274,"high":274,"low":346,"close":346,"change":220,"percent_change":214,"volume":367,"transactions":368,"vwap":369},"2026-08-20",528,12,34.1064,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":248,"percent_change":145,"volume":373,"transactions":374,"vwap":375},"2026-08-19",34.09,228,10,34.0962,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":290,"percent_change":291,"volume":202,"transactions":222,"vwap":379},"2026-08-18",34.075,34.0793,{"date":381,"open":372,"high":372,"low":372,"close":372,"change":208,"percent_change":208,"volume":202,"transactions":222,"vwap":382},"2026-08-17",34.0953,{"date":384,"open":385,"high":385,"low":372,"close":372,"change":234,"percent_change":199,"volume":386,"transactions":374,"vwap":387},"2026-08-14",34.12,562,34.1144,{"date":389,"open":346,"high":346,"low":346,"close":346,"change":248,"percent_change":145,"volume":390,"transactions":202,"vwap":391},"2026-08-13",52,34.0769,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":248,"percent_change":145,"volume":202,"transactions":222,"vwap":395},"2026-08-12",34.065,34.0643,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":208,"percent_change":208,"volume":401,"transactions":402,"vwap":403},"2026-08-11",34.055,34.011,34.05,1039,13,34.0414,{"date":405,"open":406,"high":372,"low":406,"close":400,"change":233,"percent_change":234,"volume":407,"transactions":408,"vwap":409},"2026-08-10",34.0201,3075,21,34.0771,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":183,"percent_change":184,"volume":414,"transactions":202,"vwap":415},"2026-08-07",34.01,34.045,152,34.0121,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":-6,"volume":186,"transactions":312,"vwap":420},"2026-08-06",34.02,-0.0016,34.0367,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":199,"volume":425,"transactions":186,"vwap":426},"2026-08-05",34.0216,0.0116,69,33.9855,{"date":428,"open":412,"high":412,"low":412,"close":412,"change":145,"percent_change":254,"volume":186,"transactions":312,"vwap":429},"2026-08-04",33.98,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":186,"vwap":436},"2026-08-03",33.97,0.0493,0.15,361,33.9689,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":47,"volume":442,"transactions":202,"vwap":443},"2026-07-31",33.87,33.9207,0.0607,354,33.8761,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":75,"volume":449,"transactions":279,"vwap":450},"2026-07-30",33.83,33.86,0.0467,512,33.8421,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":215,"volume":457,"transactions":368,"vwap":458},"2026-07-29",33.84,33.81,33.8133,-0.0317,335,33.8217,{"date":460,"open":446,"high":461,"low":462,"close":461,"change":234,"percent_change":199,"volume":463,"transactions":368,"vwap":464},"2026-07-28",33.845,33.82,925,33.8289,{"date":466,"open":454,"high":467,"low":468,"close":467,"change":233,"percent_change":234,"volume":469,"transactions":356,"vwap":470},"2026-07-27",33.835,33.8,237,33.8109,{"date":472,"open":468,"high":446,"low":468,"close":446,"change":473,"percent_change":184,"volume":474,"transactions":279,"vwap":475},"2026-07-24",0.0252,419,33.7986,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":186,"transactions":312,"vwap":481},"2026-07-23",33.8048,-0.0652,-0.19,33.825,{"date":483,"open":439,"high":439,"low":439,"close":439,"change":248,"percent_change":145,"volume":186,"transactions":312,"vwap":484},"2026-07-22",33.8576,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":202,"vwap":491},"2026-07-21",33.855,0.065,0.19,17,33.8641,{"date":493,"open":454,"high":454,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":297,"vwap":498},"2026-07-20",33.79,-0.035,-0.1,2509,33.8008,{"date":500,"open":481,"high":481,"low":481,"close":481,"change":501,"percent_change":215,"volume":186,"transactions":312,"vwap":498},"2026-07-17",-0.0299,{"date":503,"open":446,"high":504,"low":446,"close":504,"change":505,"percent_change":16,"volume":506,"transactions":279,"vwap":507},"2026-07-16",33.8549,-0.0051,625,33.8304,{"date":509,"open":510,"high":439,"low":510,"close":447,"change":233,"percent_change":234,"volume":511,"transactions":356,"vwap":512},"2026-07-15",33.831,509,33.8622,{"date":514,"open":446,"high":487,"low":446,"close":487,"change":515,"percent_change":200,"volume":516,"transactions":222,"vwap":517},"2026-07-14",0.0321,1298,33.8301,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":277,"volume":186,"transactions":312,"vwap":522},"2026-07-13",33.8229,-0.0221,33.8317,{"date":524,"open":525,"high":461,"low":525,"close":461,"change":145,"percent_change":254,"volume":526,"transactions":9,"vwap":461},"2026-07-10",33.816,400,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":199,"percent_change":200,"volume":531,"transactions":9,"vwap":530},"2026-07-09",33.77,33.805,300,{"date":533,"open":534,"high":494,"low":534,"close":535,"change":248,"percent_change":145,"volume":536,"transactions":9,"vwap":535},"2026-07-08",33.73,33.775,16300,{"date":538,"open":494,"high":494,"low":539,"close":539,"change":495,"percent_change":496,"volume":540,"transactions":9,"vwap":539},"2026-07-07",33.76,6200,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":544},"2026-07-06",33.75,33.795,0.045,0.13,800,{"date":549,"open":543,"high":543,"low":543,"close":543,"change":260,"percent_change":261,"volume":550,"transactions":9,"vwap":543},"2026-07-02",100,{"date":552,"open":553,"high":534,"low":553,"close":534,"change":233,"percent_change":234,"volume":170,"transactions":9,"vwap":534},"2026-07-01",33.69,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":199,"percent_change":200,"volume":550,"transactions":9,"vwap":556},"2026-06-30",33.725,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":434,"volume":550,"transactions":9,"vwap":559},"2026-06-29",33.695,0.049,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":208,"volume":566,"transactions":9,"vwap":564},"2026-06-26",33.63,33.646,0.001,200,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":569},"2026-06-25",33.645,{"date":571,"open":563,"high":569,"low":563,"close":569,"change":220,"percent_change":214,"volume":566,"transactions":9,"vwap":569},"2026-06-24",{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":577,"volume":526,"transactions":9,"vwap":575},"2026-06-23",33.64,33.655,-0.055,-0.16,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":220,"percent_change":214,"volume":550,"transactions":9,"vwap":580},"2026-06-22",33.71,{"date":582,"open":580,"high":583,"low":580,"close":583,"change":584,"percent_change":434,"volume":585,"transactions":9,"vwap":583},"2026-06-18",33.72,0.052,700,{"date":587,"open":580,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":589},"2026-06-17",33.74,33.668,-0.062,-0.18,500,{"date":594,"open":595,"high":534,"low":553,"close":534,"change":208,"percent_change":208,"volume":596,"transactions":9,"vwap":534},"2026-06-16",33.7,2000,{"date":598,"open":599,"high":599,"low":534,"close":534,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":534},"2026-06-15",33.769,0.085,0.25,2600,{"date":604,"open":605,"high":605,"low":569,"close":569,"change":199,"percent_change":200,"volume":531,"transactions":9,"vwap":569},"2026-06-12",33.65,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":261,"percent_change":47,"volume":550,"transactions":9,"vwap":608},"2026-06-11",33.615,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-06-10",33.551,33.585,33.54,33.555,-0.045,-0.13,2200,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":550,"transactions":9,"vwap":620},"2026-06-09",33.6,-0.038,-0.11,{"date":624,"open":575,"high":575,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-06-08",33.62,33.638,0.016,0.05,900,{"date":631,"open":563,"high":563,"low":632,"close":632,"change":633,"percent_change":634,"volume":550,"transactions":9,"vwap":632},"2026-06-05",33.622,-0.075,-0.22,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":234,"percent_change":199,"volume":550,"transactions":9,"vwap":637},"2026-06-04",33.697,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":208,"transactions":9,"vwap":640},"2026-06-03",33.687,-0.018,-0.05,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":234,"percent_change":199,"volume":208,"transactions":9,"vwap":645},"2026-06-02",33.705,{"date":647,"open":645,"high":645,"low":559,"close":559,"change":260,"percent_change":261,"volume":526,"transactions":9,"vwap":559},"2026-06-01",{"date":649,"open":595,"high":595,"low":650,"close":651,"change":248,"percent_change":145,"volume":652,"transactions":9,"vwap":651},"2026-05-29",33.661,33.675,1100,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":248,"percent_change":145,"volume":208,"transactions":9,"vwap":655},"2026-05-28",33.66,{"date":657,"open":569,"high":569,"low":569,"close":569,"change":565,"percent_change":208,"volume":208,"transactions":9,"vwap":569},"2026-05-27",{"date":659,"open":660,"high":661,"low":660,"close":661,"change":662,"percent_change":663,"volume":585,"transactions":9,"vwap":661},"2026-05-26",33.61,33.644,0.026,0.08,{"date":665,"open":666,"high":667,"low":668,"close":667,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":667},"2026-05-22",33.59,33.618,33.58,0.038,0.11,2800,{"date":673,"open":674,"high":668,"low":674,"close":668,"change":248,"percent_change":145,"volume":675,"transactions":9,"vwap":668},"2026-05-21",33.55,3000,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":199,"percent_change":200,"volume":680,"transactions":9,"vwap":679},"2026-05-20",33.53,33.565,3800,{"date":682,"open":613,"high":613,"low":683,"close":684,"change":290,"percent_change":291,"volume":685,"transactions":9,"vwap":684},"2026-05-19",33.5,33.535,7200,{"date":687,"open":674,"high":674,"low":674,"close":674,"change":233,"percent_change":234,"volume":208,"transactions":9,"vwap":674},"2026-05-18",{"date":689,"open":683,"high":690,"low":683,"close":690,"change":276,"percent_change":277,"volume":602,"transactions":9,"vwap":690},"2026-05-15",33.545,{"date":692,"open":678,"high":693,"low":678,"close":693,"change":191,"percent_change":192,"volume":566,"transactions":9,"vwap":693},"2026-05-14",33.57,{"date":695,"open":696,"high":684,"low":696,"close":684,"change":260,"percent_change":261,"volume":697,"transactions":9,"vwap":684},"2026-05-13",33.51,1200,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":276,"percent_change":277,"volume":702,"transactions":9,"vwap":701},"2026-05-12",33.49,33.515,600,{"date":704,"open":613,"high":613,"low":613,"close":613,"change":233,"percent_change":234,"volume":208,"transactions":9,"vwap":613},"2026-05-11",{"date":706,"open":684,"high":684,"low":684,"close":684,"change":199,"percent_change":200,"volume":208,"transactions":9,"vwap":684},"2026-05-08",{"date":708,"open":709,"high":710,"low":709,"close":710,"change":208,"percent_change":208,"volume":531,"transactions":9,"vwap":710},"2026-05-07",33.496,33.505,{"date":712,"open":713,"high":710,"low":714,"close":710,"change":545,"percent_change":546,"volume":697,"transactions":9,"vwap":710},"2026-05-06",33.48,33.47,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":545,"percent_change":546,"volume":550,"transactions":9,"vwap":718},"2026-05-05",33.42,33.46,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":495,"percent_change":496,"volume":531,"transactions":9,"vwap":722},"2026-05-04",33.38,33.415,{"date":724,"open":717,"high":725,"low":717,"close":725,"change":191,"percent_change":192,"volume":526,"transactions":9,"vwap":725},"2026-05-01",33.45,{"date":727,"open":728,"high":729,"low":730,"close":722,"change":267,"percent_change":268,"volume":540,"transactions":9,"vwap":722},"2026-04-30",33.41,33.43,33.385,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":733},"2026-04-29",33.36,{"date":735,"open":733,"high":733,"low":733,"close":733,"change":290,"percent_change":291,"volume":208,"transactions":9,"vwap":733},"2026-04-28",{"date":737,"open":738,"high":739,"low":738,"close":739,"change":234,"percent_change":199,"volume":740,"transactions":9,"vwap":739},"2026-04-27",33.34,33.375,1400,{"date":742,"open":738,"high":743,"low":744,"close":743,"change":488,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-04-24",33.365,33.33,0.2,5700,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":291,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-04-23",33.31,33.32,33.29,33.3,-0.12,9100,{"date":756,"open":752,"high":738,"low":752,"close":738,"change":628,"percent_change":434,"volume":757,"transactions":9,"vwap":738},"2026-04-22",4500,{"date":759,"open":751,"high":751,"low":751,"close":751,"change":276,"percent_change":760,"volume":550,"transactions":9,"vwap":751},"2026-04-21",-0.08,{"date":762,"open":751,"high":763,"low":751,"close":763,"change":290,"percent_change":642,"volume":764,"transactions":9,"vwap":763},"2026-04-20",33.315,1800,{"date":766,"open":744,"high":744,"low":744,"close":744,"change":663,"percent_change":100,"volume":550,"transactions":9,"vwap":744},"2026-04-17",{"date":768,"open":769,"high":769,"low":769,"close":769,"change":183,"percent_change":663,"volume":550,"transactions":9,"vwap":769},"2026-04-16",33.25,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":191,"percent_change":670,"volume":550,"transactions":9,"vwap":772},"2026-04-15",33.225,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":184,"percent_change":66,"volume":550,"transactions":9,"vwap":775},"2026-04-14",33.19,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":545,"percent_change":75,"volume":526,"transactions":9,"vwap":778},"2026-04-13",33.12,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":208,"percent_change":208,"volume":550,"transactions":9,"vwap":781},"2026-04-10",33.075001,{"date":783,"open":784,"high":781,"low":784,"close":781,"change":267,"percent_change":785,"volume":547,"transactions":9,"vwap":781},"2026-04-09",33.060001,0.17,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":95,"volume":792,"transactions":9,"vwap":790},"2026-04-08",33.029999,33.0099983,33.02,0.174,1300,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":291,"volume":550,"transactions":9,"vwap":796},"2026-04-07",32.84,32.846,-0.013,{"date":799,"open":800,"high":801,"low":802,"close":801,"change":628,"percent_change":434,"volume":531,"transactions":9,"vwap":801},"2026-04-06",32.85,32.859,32.83,{"date":804,"open":805,"high":806,"low":807,"close":806,"change":808,"percent_change":642,"volume":526,"transactions":9,"vwap":806},"2026-04-02",32.73,32.809,32.72,-0.016,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":74,"volume":815,"transactions":9,"vwap":813},"2026-04-01",32.815,32.86,32.825,0.111,20200,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":740,"transactions":9,"vwap":820},"2026-03-31",32.65,32.74,32.714,0.135,0.41,{"date":824,"open":825,"high":825,"low":826,"close":826,"change":827,"percent_change":291,"volume":592,"transactions":9,"vwap":826},"2026-03-30",32.61,32.579,-0.014,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":550,"transactions":9,"vwap":831},"2026-03-27",32.63,32.593,-0.105,-0.32,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":566,"transactions":9,"vwap":838},"2026-03-26",32.71,32.68,32.698,-0.111,-0.34,{"date":842,"open":802,"high":802,"low":843,"close":806,"change":844,"percent_change":546,"volume":702,"transactions":9,"vwap":806},"2026-03-25",32.8,0.041,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":290,"percent_change":642,"volume":170,"transactions":9,"vwap":848},"2026-03-24",32.77,32.768,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":550,"transactions":9,"vwap":852},"2026-03-23",32.81,32.783,0.103,0.32,{"date":856,"open":847,"high":847,"low":837,"close":837,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":837},"2026-03-20",-0.114,-0.35,2400,{"date":861,"open":862,"high":863,"low":864,"close":863,"change":865,"percent_change":753,"volume":702,"transactions":9,"vwap":863},"2026-03-19",32.78,32.794,32.76,-0.041,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":870,"volume":550,"transactions":9,"vwap":868},"2026-03-18",32.835,-0.079,-0.24,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":184,"volume":550,"transactions":9,"vwap":873},"2026-03-17",32.914,0.024,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":184,"percent_change":66,"volume":526,"transactions":9,"vwap":879},"2026-03-16",32.92,32.93,32.89,{"date":881,"open":812,"high":812,"low":882,"close":882,"change":291,"percent_change":753,"volume":550,"transactions":9,"vwap":882},"2026-03-13",32.82,{"date":884,"open":800,"high":812,"low":800,"close":812,"change":885,"percent_change":886,"volume":566,"transactions":9,"vwap":812},"2026-03-12",-0.089,-0.27,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":220,"volume":893,"transactions":9,"vwap":891},"2026-03-11",32.96,32.91,32.949,-0.004,2700,{"date":895,"open":889,"high":889,"low":896,"close":896,"change":897,"percent_change":214,"volume":550,"transactions":9,"vwap":896},"2026-03-10",32.953,-0.009,{"date":899,"open":877,"high":900,"low":877,"close":900,"change":628,"percent_change":434,"volume":566,"transactions":9,"vwap":900},"2026-03-09",32.962,{"date":902,"open":890,"high":903,"low":890,"close":904,"change":905,"percent_change":906,"volume":531,"transactions":9,"vwap":904},"2026-03-06",32.95,32.912,-0.067,-0.2,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":592,"transactions":9,"vwap":910},"2026-03-05",32.98,32.979,-0.048,-0.15,{"date":914,"open":789,"high":915,"low":789,"close":915,"change":916,"percent_change":601,"volume":917,"transactions":9,"vwap":915},"2026-03-04",33.027,0.081,4200,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":592,"transactions":9,"vwap":921},"2026-03-03",32.985,32.946,-0.077,-0.23,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":331,"percent_change":16,"volume":550,"transactions":9,"vwap":926},"2026-03-02",33.022999,{"date":928,"open":929,"high":930,"low":909,"close":930,"change":931,"percent_change":214,"volume":617,"transactions":9,"vwap":930},"2026-02-27",32.991,33.028,-0.011,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":215,"volume":550,"transactions":9,"vwap":934},"2026-02-26",33.039001,-0.029,{"date":937,"open":784,"high":938,"low":790,"close":938,"change":939,"percent_change":47,"volume":792,"transactions":9,"vwap":938},"2026-02-25",33.068001,0.058,{"date":941,"open":909,"high":789,"low":909,"close":789,"change":942,"percent_change":546,"volume":550,"transactions":9,"vwap":789},"2026-02-24",0.042,{"date":944,"open":903,"high":945,"low":946,"close":945,"change":947,"percent_change":591,"volume":948,"transactions":9,"vwap":945},"2026-02-23",32.968,32.94,-0.061,9700,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":267,"percent_change":785,"volume":208,"transactions":9,"vwap":951},"2026-02-20",33.028999,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":234,"volume":208,"transactions":9,"vwap":954},"2026-02-19",32.974,0.004,{"date":957,"open":788,"high":958,"low":959,"close":959,"change":208,"percent_change":208,"volume":960,"transactions":9,"vwap":959},"2026-02-18",33.040001,32.97,2300,{"date":962,"open":959,"high":959,"low":959,"close":959,"change":234,"percent_change":199,"volume":208,"transactions":9,"vwap":959},"2026-02-17",{"date":964,"open":889,"high":889,"low":889,"close":889,"change":965,"percent_change":145,"volume":208,"transactions":9,"vwap":889},"2026-02-13",0.013,{"date":967,"open":903,"high":903,"low":968,"close":968,"change":969,"percent_change":970,"volume":547,"transactions":9,"vwap":968},"2026-02-12",32.947,-0.082,-0.25,{"date":972,"open":973,"high":974,"low":973,"close":951,"change":220,"percent_change":214,"volume":975,"transactions":9,"vwap":951},"2026-02-11",32.99,33.07,7600,{"date":977,"open":934,"high":934,"low":934,"close":934,"change":331,"percent_change":16,"volume":208,"transactions":9,"vwap":934},"2026-02-10",{"date":979,"open":980,"high":981,"low":790,"close":981,"change":982,"percent_change":184,"volume":740,"transactions":9,"vwap":981},"2026-02-09",33.036999,33.043999,0.023,{"date":984,"open":959,"high":985,"low":959,"close":985,"change":986,"percent_change":987,"volume":550,"transactions":9,"vwap":985},"2026-02-06",33.021,0.122,0.37,{"date":989,"open":904,"high":904,"low":990,"close":991,"change":992,"percent_change":591,"volume":792,"transactions":9,"vwap":991},"2026-02-05",32.87,32.899,-0.059,{"date":994,"open":995,"high":996,"low":878,"close":996,"change":997,"percent_change":760,"volume":998,"transactions":9,"vwap":996},"2026-02-04",32.931,32.958,-0.026,3200,{"date":1000,"open":903,"high":1001,"low":946,"close":1001,"change":865,"percent_change":753,"volume":1002,"transactions":9,"vwap":1001},"2026-02-03",32.984,2100,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":662,"percent_change":663,"volume":526,"transactions":9,"vwap":1005},"2026-02-02",33.025002,{"date":1007,"open":959,"high":1008,"low":889,"close":1009,"change":233,"percent_change":260,"volume":1010,"transactions":9,"vwap":1009},"2026-01-30",33,32.999,10300,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":760,"volume":550,"transactions":9,"vwap":1013},"2026-01-29",32.994,-0.027,{"date":1016,"open":985,"high":985,"low":985,"close":985,"change":1017,"percent_change":234,"volume":550,"transactions":9,"vwap":985},"2026-01-28",0.002,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":183,"percent_change":663,"volume":550,"transactions":9,"vwap":1020},"2026-01-27",33.019001,{"date":1022,"open":1023,"high":1023,"low":1013,"close":1013,"change":199,"percent_change":200,"volume":697,"transactions":9,"vwap":1013},"2026-01-26",33.0019989,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":145,"volume":550,"transactions":9,"vwap":1026},"2026-01-23",32.964,0.014,{"date":1029,"open":1030,"high":1030,"low":878,"close":903,"change":183,"percent_change":663,"volume":617,"transactions":9,"vwap":903},"2026-01-22",32.955,{"date":1032,"open":890,"high":1033,"low":890,"close":1033,"change":1034,"percent_change":745,"volume":566,"transactions":9,"vwap":1033},"2026-01-21",32.925,0.067,{"date":1036,"open":890,"high":878,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-01-20",32.831,32.858,-0.118,-0.36,6900,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":627,"percent_change":628,"volume":550,"transactions":9,"vwap":1044},"2026-01-16",32.976,{"date":1046,"open":959,"high":959,"low":946,"close":889,"change":234,"percent_change":199,"volume":1047,"transactions":9,"vwap":889},"2026-01-15",3100,{"date":1049,"open":946,"high":903,"low":946,"close":903,"change":1050,"percent_change":277,"volume":550,"transactions":9,"vwap":903},"2026-01-14",-0.022,{"date":1052,"open":903,"high":1053,"low":903,"close":1053,"change":1054,"percent_change":16,"volume":566,"transactions":9,"vwap":1053},"2026-01-13",32.972,-0.008,{"date":1056,"open":909,"high":909,"low":909,"close":909,"change":233,"percent_change":260,"volume":208,"transactions":9,"vwap":909},"2026-01-12",{"date":1058,"open":878,"high":1059,"low":878,"close":1059,"change":1060,"percent_change":670,"volume":1061,"transactions":9,"vwap":1059},"2026-01-09",32.975,0.036,3300,{"date":1063,"open":890,"high":959,"low":890,"close":1064,"change":955,"percent_change":234,"volume":170,"transactions":9,"vwap":1064},"2026-01-08",32.939,{"date":1066,"open":909,"high":909,"low":1067,"close":1067,"change":827,"percent_change":291,"volume":526,"transactions":9,"vwap":1067},"2026-01-07",32.935,{"date":1069,"open":909,"high":909,"low":1070,"close":891,"change":1071,"percent_change":192,"volume":1072,"transactions":9,"vwap":891},"2026-01-06",32.9,0.032,22500,{"date":1074,"open":1075,"high":889,"low":1075,"close":1076,"change":942,"percent_change":546,"volume":1077,"transactions":9,"vwap":1076},"2026-01-05",32.88,32.917,7000,{"date":1079,"open":812,"high":1080,"low":812,"close":1080,"change":208,"percent_change":208,"volume":702,"transactions":9,"vwap":1080},"2026-01-02",32.875,{"date":1082,"open":890,"high":878,"low":1080,"close":1080,"change":276,"percent_change":760,"volume":1083,"transactions":9,"vwap":1080},"2025-12-31",11800,{"date":1085,"open":1075,"high":1070,"low":1075,"close":1070,"change":1086,"percent_change":-6,"volume":566,"transactions":9,"vwap":1070},"2025-12-30",-0.001,{"date":1088,"open":890,"high":890,"low":1089,"close":1089,"change":1090,"percent_change":16,"volume":592,"transactions":9,"vwap":1089},"2025-12-29",32.901,-0.006,{"date":1092,"open":879,"high":877,"low":1075,"close":1093,"change":1094,"percent_change":628,"volume":629,"transactions":9,"vwap":1093},"2025-12-26",32.907,0.017,{"date":1096,"open":879,"high":879,"low":990,"close":879,"change":260,"percent_change":261,"volume":859,"transactions":9,"vwap":879},"2025-12-24",{"date":1098,"open":1075,"high":1075,"low":990,"close":990,"change":892,"percent_change":220,"volume":960,"transactions":9,"vwap":990},"2025-12-23",{"date":1100,"open":1101,"high":1075,"low":800,"close":1102,"change":560,"percent_change":434,"volume":998,"transactions":9,"vwap":1102},"2025-12-22",32.853,32.874,{"date":1104,"open":813,"high":813,"low":813,"close":813,"change":1105,"percent_change":489,"volume":208,"transactions":9,"vwap":813},"2025-12-19",0.063,{"date":1107,"open":862,"high":862,"low":1108,"close":1108,"change":1034,"percent_change":745,"volume":526,"transactions":9,"vwap":1108},"2025-12-18",32.762,{"date":1110,"open":836,"high":836,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":629,"transactions":9,"vwap":1111},"2025-12-17",32.695,-0.085,-0.26,{"date":1115,"open":847,"high":862,"low":805,"close":862,"change":220,"percent_change":214,"volume":859,"transactions":9,"vwap":862},"2025-12-16",{"date":1117,"open":862,"high":1118,"low":862,"close":1118,"change":874,"percent_change":184,"volume":531,"transactions":9,"vwap":1118},"2025-12-15",32.79,{"date":1120,"open":1121,"high":862,"low":1121,"close":1122,"change":865,"percent_change":753,"volume":547,"transactions":9,"vwap":1122},"2025-12-12",32.731,32.766,{"date":1124,"open":851,"high":795,"low":1125,"close":1125,"change":1027,"percent_change":145,"volume":1126,"transactions":9,"vwap":1125},"2025-12-11",32.807,4400,{"date":1128,"open":819,"high":1129,"low":1130,"close":1131,"change":628,"percent_change":434,"volume":1132,"transactions":9,"vwap":1131},"2025-12-10",32.805,32.735,32.793,21700,{"date":1134,"open":864,"high":862,"low":805,"close":1135,"change":1014,"percent_change":760,"volume":1083,"transactions":9,"vwap":1135},"2025-12-09",32.743,{"date":1137,"open":862,"high":862,"low":836,"close":847,"change":331,"percent_change":16,"volume":1138,"transactions":9,"vwap":847},"2025-12-08",11100,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":199,"percent_change":200,"volume":208,"transactions":9,"vwap":1141},"2025-12-05",32.775,{"date":1143,"open":807,"high":1144,"low":807,"close":1145,"change":1146,"percent_change":220,"volume":566,"transactions":9,"vwap":1145},"2025-12-04",32.75,32.745,-0.002,{"date":1148,"open":1149,"high":864,"low":1150,"close":1151,"change":1071,"percent_change":192,"volume":1152,"transactions":9,"vwap":1151},"2025-12-03",32.741,32.7,32.747,4700,{"date":1154,"open":1155,"high":819,"low":1156,"close":1157,"change":260,"percent_change":261,"volume":1158,"transactions":9,"vwap":1157},"2025-12-02",32.736,32.69,32.715,17100,{"date":1160,"open":1156,"high":1161,"low":1156,"close":1111,"change":214,"percent_change":215,"volume":1162,"transactions":9,"vwap":1111},"2025-12-01",32.723,9500,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":233,"percent_change":260,"volume":585,"transactions":9,"vwap":1167},"2025-11-28",32.709,32.751,32.725,{"date":1169,"open":837,"high":807,"low":837,"close":807,"change":1170,"percent_change":785,"volume":1171,"transactions":9,"vwap":807},"2025-11-26",0.057,11600,{"date":1173,"open":825,"high":1174,"low":1175,"close":1174,"change":1176,"percent_change":785,"volume":1177,"transactions":9,"vwap":1174},"2025-11-25",32.663,32.58,0.056,31900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1181,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1181},"2025-11-24",32.6,32.607,32.55,0.087,0.27,69400,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":628,"percent_change":434,"volume":1191,"transactions":9,"vwap":1190},"2025-11-21",32.46,32.54,32.52,53400,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":220,"percent_change":214,"volume":1196,"transactions":9,"vwap":1195},"2025-11-20",32.51,32.47,2900,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":233,"percent_change":260,"volume":550,"transactions":9,"vwap":1199},"2025-11-19",32.48,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":261,"volume":1206,"transactions":9,"vwap":1204},"2025-11-18",32.45,32.49,32.475,0.019,11000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1209,"change":897,"percent_change":214,"volume":1212,"transactions":9,"vwap":1209},"2025-11-17",32.456,32.496,32.44,6800,{"date":1214,"open":1215,"high":1199,"low":1216,"close":1217,"change":628,"percent_change":434,"volume":1218,"transactions":9,"vwap":1217},"2025-11-14",32.435,32.43,32.465,9600,{"date":1220,"open":1211,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":577,"volume":948,"transactions":9,"vwap":1222},"2025-11-13",32.459,32.415,-0.053,{"date":1225,"open":1211,"high":1203,"low":1211,"close":1226,"change":1227,"percent_change":260,"volume":526,"transactions":9,"vwap":1226},"2025-11-12",32.468,0.008,{"date":1229,"open":1216,"high":1230,"low":1231,"close":1188,"change":208,"percent_change":208,"volume":1232,"transactions":9,"vwap":1188},"2025-11-11",32.5,32.42,7700,{"date":1234,"open":1235,"high":1188,"low":1235,"close":1188,"change":545,"percent_change":75,"volume":592,"transactions":9,"vwap":1188},"2025-11-10",32.41,{"date":1237,"open":1238,"high":1222,"low":1238,"close":1222,"change":1239,"percent_change":184,"volume":1240,"transactions":9,"vwap":1222},"2025-11-07",32.35,0.022,10600,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":1014,"percent_change":760,"volume":592,"transactions":9,"vwap":1244},"2025-11-06",32.391,32.393,{"date":1246,"open":1247,"high":1231,"low":1247,"close":1231,"change":942,"percent_change":546,"volume":566,"transactions":9,"vwap":1231},"2025-11-05",32.414,{"date":1249,"open":1231,"high":1216,"low":1250,"close":1250,"change":1251,"percent_change":215,"volume":652,"transactions":9,"vwap":1250},"2025-11-04",32.378,-0.028,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1255,"change":797,"percent_change":291,"volume":1257,"transactions":9,"vwap":1255},"2025-11-03",32.4,32.406,32.371,6300,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":261,"volume":208,"transactions":9,"vwap":1260},"2025-10-31",32.419,0.018,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1054,"percent_change":16,"volume":550,"transactions":9,"vwap":1264},"2025-10-30",32.401,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":1269,"percent_change":260,"volume":526,"transactions":9,"vwap":1268},"2025-10-29",32.38,32.409,0.007,{"date":1271,"open":1272,"high":1235,"low":1267,"close":1273,"change":1146,"percent_change":220,"volume":652,"transactions":9,"vwap":1273},"2025-10-28",32.39,32.402,{"date":1275,"open":1254,"high":1276,"low":1254,"close":1276,"change":874,"percent_change":184,"volume":652,"transactions":9,"vwap":1276},"2025-10-27",32.404,{"date":1278,"open":1279,"high":1272,"low":1238,"close":1267,"change":1280,"percent_change":670,"volume":1281,"transactions":9,"vwap":1267},"2025-10-24",32.36,0.034,1900,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":191,"percent_change":670,"volume":547,"transactions":9,"vwap":1285},"2025-10-23",32.32,32.346,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1289,"change":1291,"percent_change":199,"volume":547,"transactions":9,"vwap":1289},"2025-10-22",32.308,32.311,32.28,0.011,{"date":1293,"open":1284,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":17,"volume":1297,"transactions":9,"vwap":1295},"2025-10-21",32.332,32.3,-0.021,1500,{"date":1299,"open":1290,"high":1300,"low":1290,"close":1300,"change":488,"percent_change":745,"volume":960,"transactions":9,"vwap":1300},"2025-10-20",32.321,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":526,"transactions":9,"vwap":1303},"2025-10-17",32.256,0.075,0.23,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1309,"change":1223,"percent_change":577,"volume":566,"transactions":9,"vwap":1309},"2025-10-16",32.16,32.181,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":662,"percent_change":663,"volume":550,"transactions":9,"vwap":1312},"2025-10-15",32.234,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1316,"change":1050,"percent_change":277,"volume":893,"transactions":9,"vwap":1316},"2025-10-14",32.23,32.208,{"date":1318,"open":1319,"high":1315,"low":1319,"close":1315,"change":1320,"percent_change":1321,"volume":547,"transactions":9,"vwap":1315},"2025-10-13",32.18,0.107,0.33,{"date":1323,"open":1315,"high":1315,"low":20,"close":20,"change":839,"percent_change":840,"volume":1324,"transactions":9,"vwap":20},"2025-10-10",13100,{"date":1326,"open":1327,"high":1328,"low":1312,"close":1312,"change":208,"percent_change":208,"volume":893,"transactions":9,"vwap":1312},"2025-10-09",32.24,32.25,{"date":1330,"open":1331,"high":1328,"low":1331,"close":1312,"change":1332,"percent_change":200,"volume":585,"transactions":9,"vwap":1312},"2025-10-08",32.22,0.029,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":1337,"percent_change":17,"volume":566,"transactions":9,"vwap":1336},"2025-10-07",32.204,32.205,-0.019,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1027,"percent_change":145,"volume":208,"transactions":9,"vwap":1340},"2025-10-06",32.224,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":248,"percent_change":628,"volume":208,"transactions":9,"vwap":1343},"2025-10-03",32.21,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":233,"percent_change":260,"volume":566,"transactions":9,"vwap":1346},"2025-10-02",32.195,{"date":1348,"open":1319,"high":1349,"low":1350,"close":1349,"change":627,"percent_change":628,"volume":917,"transactions":9,"vwap":1349},"2025-10-01",32.19,32.17,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1027,"percent_change":145,"volume":550,"transactions":9,"vwap":1353},"2025-09-30",32.174,{"date":1355,"open":1350,"high":1350,"low":1308,"close":1308,"change":965,"percent_change":145,"volume":566,"transactions":9,"vwap":1308},"2025-09-29",{"date":1357,"open":1308,"high":1308,"low":1358,"close":1358,"change":1359,"percent_change":434,"volume":1360,"transactions":9,"vwap":1358},"2025-09-26",32.147,0.048,1700,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":808,"percent_change":642,"volume":764,"transactions":9,"vwap":1365},"2025-09-25",32.09,32.099998,32.098999,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":233,"percent_change":260,"volume":531,"transactions":9,"vwap":1370},"2025-09-24",32.13,32.11,32.115,{"date":1372,"open":1369,"high":1369,"low":1369,"close":1369,"change":276,"percent_change":760,"volume":526,"transactions":9,"vwap":1369},"2025-09-23",{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":248,"percent_change":628,"volume":531,"transactions":9,"vwap":1376},"2025-09-22",32.127,32.135,{"date":1378,"open":1379,"high":1380,"low":1369,"close":1381,"change":183,"percent_change":663,"volume":1240,"transactions":9,"vwap":1381},"2025-09-19",32.117,32.121,32.12,{"date":1383,"open":1384,"high":1364,"low":1384,"close":1384,"change":248,"percent_change":628,"volume":702,"transactions":9,"vwap":1384},"2025-09-18",32.095001,{"date":1386,"open":1387,"high":1363,"low":1387,"close":1387,"change":1388,"percent_change":260,"volume":702,"transactions":9,"vwap":1387},"2025-09-17",32.080002,0.006,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":208,"percent_change":208,"volume":1395,"transactions":9,"vwap":1394},"2025-09-16",32.066002,32.075001,32.060001,32.074001,3500,{"date":1397,"open":1394,"high":1394,"low":1394,"close":1394,"change":1227,"percent_change":260,"volume":208,"transactions":9,"vwap":1394},"2025-09-15",{"date":1399,"open":1391,"high":1391,"low":1391,"close":1391,"change":1054,"percent_change":16,"volume":208,"transactions":9,"vwap":1391},"2025-09-12",{"date":1401,"open":1393,"high":1394,"low":1393,"close":1394,"change":488,"percent_change":745,"volume":740,"transactions":9,"vwap":1394},"2025-09-11",{"date":1403,"open":1404,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":199,"volume":566,"transactions":9,"vwap":1405},"2025-09-10",32.040001,32.0089989,0.009,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":184,"volume":531,"transactions":9,"vwap":1410},"2025-09-09",32.02,32,0.021,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1415,"change":248,"percent_change":628,"volume":526,"transactions":9,"vwap":1415},"2025-09-08",31.978,31.979,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":208,"percent_change":208,"volume":740,"transactions":9,"vwap":1420},"2025-09-05",31.94,31.97,31.964,{"date":1422,"open":1423,"high":1420,"low":1423,"close":1420,"change":1424,"percent_change":785,"volume":960,"transactions":9,"vwap":1420},"2025-09-04",31.935,0.054,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1428,"change":1280,"percent_change":670,"volume":1257,"transactions":9,"vwap":1428},"2025-09-03",31.906,31.91,31.9,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":1434,"percent_change":753,"volume":566,"transactions":9,"vwap":1433},"2025-09-02",31.83,31.876,-0.037,{"date":1436,"open":1428,"high":1437,"low":1429,"close":1437,"change":1251,"percent_change":215,"volume":596,"transactions":9,"vwap":1437},"2025-08-29",31.913,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1205,"percent_change":261,"volume":208,"transactions":9,"vwap":1440},"2025-08-28",31.941,{"date":1442,"open":1428,"high":1443,"low":1428,"close":1443,"change":1094,"percent_change":628,"volume":792,"transactions":9,"vwap":1443},"2025-08-27",31.922,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":331,"percent_change":16,"volume":592,"transactions":9,"vwap":1447},"2025-08-26",31.896,31.905,{"date":1449,"open":1450,"high":1428,"low":1451,"close":1428,"change":248,"percent_change":628,"volume":1452,"transactions":9,"vwap":1428},"2025-08-25",31.891,31.88,7300,{"date":1454,"open":1455,"high":1456,"low":1451,"close":1456,"change":1457,"percent_change":1458,"volume":566,"transactions":9,"vwap":1456},"2025-08-22",31.89,31.895,0.115,0.36,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":291,"percent_change":616,"volume":1464,"transactions":9,"vwap":1463},"2025-08-21",31.8,31.77,31.78,3900,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1468,"change":955,"percent_change":234,"volume":566,"transactions":9,"vwap":1468},"2025-08-20",31.79,31.82,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":753,"volume":208,"transactions":9,"vwap":1471},"2025-08-19",31.816,-0.039,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":234,"percent_change":199,"volume":550,"transactions":9,"vwap":1476},"2025-08-18",31.84,31.855,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":220,"percent_change":214,"volume":208,"transactions":9,"vwap":1479},"2025-08-15",31.845,{"date":1481,"open":1468,"high":1476,"low":1468,"close":1476,"change":233,"percent_change":260,"volume":585,"transactions":9,"vwap":1476},"2025-08-14",{"date":1483,"open":1484,"high":1484,"low":1432,"close":1484,"change":260,"percent_change":261,"volume":652,"transactions":9,"vwap":1484},"2025-08-13",31.85,{"date":1486,"open":1487,"high":1432,"low":1467,"close":1432,"change":1488,"percent_change":100,"volume":531,"transactions":9,"vwap":1432},"2025-08-12",31.81,0.077,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":642,"volume":675,"transactions":9,"vwap":1492},"2025-08-11",31.778,31.753,-0.017,{"date":1495,"open":1462,"high":1462,"low":1462,"close":1462,"change":261,"percent_change":489,"volume":208,"transactions":9,"vwap":1462},"2025-08-08",{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":892,"percent_change":220,"volume":1501,"transactions":9,"vwap":1500},"2025-08-07",31.72,31.68,31.71,3600,{"date":1503,"open":1499,"high":1498,"low":1499,"close":1504,"change":1424,"percent_change":785,"volume":1505,"transactions":9,"vwap":1504},"2025-08-06",31.714,37300,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1509,"change":935,"percent_change":215,"volume":592,"transactions":9,"vwap":1509},"2025-08-05",31.69,31.66,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":208,"transactions":9,"vwap":1512},"2025-08-04",31.689,0.109,0.35,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-08-01",31.59,31.6,31.56,31.58,-0.098,-0.31,1600,{"date":1525,"open":1498,"high":1526,"low":1527,"close":1527,"change":997,"percent_change":760,"volume":547,"transactions":9,"vwap":1527},"2025-07-31",31.74,31.678,{"date":1529,"open":1499,"high":1530,"low":1499,"close":1530,"change":1146,"percent_change":220,"volume":566,"transactions":9,"vwap":1530},"2025-07-30",31.704,{"date":1532,"open":1498,"high":1498,"low":1533,"close":1533,"change":827,"percent_change":291,"volume":566,"transactions":9,"vwap":1533},"2025-07-29",31.706,{"date":1535,"open":1500,"high":1498,"low":1500,"close":1498,"change":233,"percent_change":260,"volume":1360,"transactions":9,"vwap":1498},"2025-07-28",{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1411,"percent_change":184,"volume":208,"transactions":9,"vwap":1538},"2025-07-25",31.715,{"date":1540,"open":1530,"high":1541,"low":1509,"close":1542,"change":1027,"percent_change":145,"volume":1543,"transactions":9,"vwap":1542},"2025-07-24",31.708,31.694,104700,{"date":1545,"open":1509,"high":1499,"low":1509,"close":1499,"change":628,"percent_change":268,"volume":526,"transactions":9,"vwap":1499},"2025-07-23",{"date":1547,"open":1518,"high":1548,"low":1517,"close":1548,"change":234,"percent_change":199,"volume":170,"transactions":9,"vwap":1548},"2025-07-22",31.63,{"date":1550,"open":1551,"high":1551,"low":1518,"close":1551,"change":627,"percent_change":628,"volume":652,"transactions":9,"vwap":1551},"2025-07-21",31.62,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":955,"percent_change":234,"volume":550,"transactions":9,"vwap":1554},"2025-07-18",31.604,{"date":1556,"open":1557,"high":1518,"low":1558,"close":1518,"change":545,"percent_change":75,"volume":1395,"transactions":9,"vwap":1518},"2025-07-17",31.54,31.52,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":874,"percent_change":663,"volume":550,"transactions":9,"vwap":1561},"2025-07-16",31.555,{"date":1563,"open":1564,"high":1520,"low":1565,"close":1566,"change":1251,"percent_change":215,"volume":1567,"transactions":9,"vwap":1566},"2025-07-15",31.55,31.53,31.531,4900,{"date":1569,"open":1565,"high":1517,"low":1565,"close":1570,"change":1261,"percent_change":261,"volume":1281,"transactions":9,"vwap":1570},"2025-07-14",31.559,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":291,"volume":208,"transactions":9,"vwap":1573},"2025-07-11",31.541,-0.012,{"date":1576,"open":1558,"high":1577,"low":1558,"close":1577,"change":1578,"percent_change":200,"volume":592,"transactions":9,"vwap":1577},"2025-07-10",31.553,0.028,{"date":1580,"open":1564,"high":1581,"low":1582,"close":1583,"change":545,"percent_change":75,"volume":1584,"transactions":9,"vwap":1583},"2025-07-09",31.57,31.47,31.525,10700,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":208,"percent_change":208,"volume":566,"transactions":9,"vwap":1588},"2025-07-08",31.5,31.48,{"date":1590,"open":1587,"high":1587,"low":1591,"close":1588,"change":576,"percent_change":105,"volume":702,"transactions":9,"vwap":1588},"2025-07-07",31.46,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1304,"percent_change":100,"volume":550,"transactions":9,"vwap":1594},"2025-07-03",31.535,{"date":1596,"open":1591,"high":1591,"low":1591,"close":1591,"change":183,"percent_change":663,"volume":550,"transactions":9,"vwap":1591},"2025-07-02",{"date":1598,"open":1591,"high":1591,"low":1599,"close":1599,"change":331,"percent_change":16,"volume":531,"transactions":9,"vwap":1599},"2025-07-01",31.435,{"date":1601,"open":1587,"high":1587,"low":1602,"close":1602,"change":199,"percent_change":192,"volume":547,"transactions":9,"vwap":1602},"2025-06-30",31.44,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":145,"percent_change":546,"volume":531,"transactions":9,"vwap":1606},"2025-06-27",31.35,31.41,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":663,"percent_change":1612,"volume":948,"transactions":9,"vwap":1611},"2025-06-26",31.36,31.4,31.37,0.26,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1616,"change":331,"percent_change":16,"volume":671,"transactions":9,"vwap":1616},"2025-06-25",31.33,31.29,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":531,"transactions":9,"vwap":1620},"2025-06-24",31.34,31.295,0.086,0.28,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":916,"percent_change":1612,"volume":1002,"transactions":9,"vwap":1628},"2025-06-23",31.14,31.24,31.13,31.209,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":1090,"percent_change":16,"volume":702,"transactions":9,"vwap":1632},"2025-06-20",31.12,31.128,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1388,"percent_change":260,"volume":585,"transactions":9,"vwap":1636},"2025-06-18",31.17,31.134,{"date":1638,"open":1627,"high":1639,"low":1632,"close":1632,"change":590,"percent_change":906,"volume":740,"transactions":9,"vwap":1632},"2025-06-17",31.16,{"date":1641,"open":1635,"high":1642,"low":1635,"close":1642,"change":663,"percent_change":1612,"volume":550,"transactions":9,"vwap":1642},"2025-06-16",31.19,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":760,"percent_change":1113,"volume":550,"transactions":9,"vwap":1645},"2025-06-13",31.11,{"date":1647,"open":1642,"high":1642,"low":1642,"close":1642,"change":545,"percent_change":75,"volume":208,"transactions":9,"vwap":1642},"2025-06-12",{"date":1649,"open":1650,"high":1651,"low":1652,"close":1652,"change":290,"percent_change":642,"volume":547,"transactions":9,"vwap":1652},"2025-06-11",31.15,31.18,31.145,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1639,"change":1657,"percent_change":75,"volume":697,"transactions":9,"vwap":1639},"2025-06-10",31.179,31.1,0.043,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1146,"percent_change":220,"volume":208,"transactions":9,"vwap":1660},"2025-06-09",31.117,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":526,"transactions":9,"vwap":1664},"2025-06-06",31.07,31.119,0.094,0.3,{"date":1668,"open":1669,"high":1645,"low":1670,"close":1670,"change":1472,"percent_change":616,"volume":1360,"transactions":9,"vwap":1670},"2025-06-05",31.08,31.025,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":892,"percent_change":220,"volume":702,"transactions":9,"vwap":1675},"2025-06-04",31.059999,31.077,31.063999,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1679,"change":1681,"percent_change":1622,"volume":531,"transactions":9,"vwap":1679},"2025-06-03",31.02,31.068001,31.01,0.088,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":827,"percent_change":642,"volume":170,"transactions":9,"vwap":1686},"2025-06-02",30.95,30.995,30.98,{"date":1688,"open":1684,"high":1689,"low":1690,"close":1689,"change":662,"percent_change":663,"volume":585,"transactions":9,"vwap":1689},"2025-05-30",30.994,30.92,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1694,"change":145,"percent_change":546,"volume":526,"transactions":9,"vwap":1694},"2025-05-29",30.96,30.968,30.93,{"date":1697,"open":1686,"high":1686,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":764,"transactions":9,"vwap":1698},"2025-05-28",30.928,-0.042,-0.14,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":1705,"percent_change":161,"volume":792,"transactions":9,"vwap":1704},"2025-05-27",30.89,30.97,0.148,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":1710,"percent_change":1700,"volume":531,"transactions":9,"vwap":1709},"2025-05-23",30.77,30.822,-0.044,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1227,"percent_change":199,"volume":629,"transactions":9,"vwap":1716},"2025-05-22",30.85,30.9,30.8,30.866,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-05-21",30.88,30.858,-0.126,-0.41,39400,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":496,"volume":566,"transactions":9,"vwap":1727},"2025-05-20",30.99,30.984,-0.032,{"date":1730,"open":1704,"high":1731,"low":1704,"close":1731,"change":1094,"percent_change":628,"volume":1732,"transactions":9,"vwap":1731},"2025-05-19",31.016001,8600,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1034,"percent_change":82,"volume":550,"transactions":9,"vwap":1735},"2025-05-16",30.999,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":1071,"percent_change":192,"volume":1740,"transactions":9,"vwap":1739},"2025-05-15",30.87,30.932,11200,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1714,"change":1261,"percent_change":261,"volume":629,"transactions":9,"vwap":1714},"2025-05-14",30.929,30.888,{"date":1746,"open":1738,"high":1747,"low":1748,"close":1749,"change":1304,"percent_change":100,"volume":1171,"transactions":9,"vwap":1749},"2025-05-13",30.91,30.86,30.882,{"date":1751,"open":1708,"high":1752,"low":1753,"close":1752,"change":1754,"percent_change":1755,"volume":585,"transactions":9,"vwap":1752},"2025-05-12",30.807,30.75,0.199,0.65,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1759,"change":1090,"percent_change":16,"volume":550,"transactions":9,"vwap":1759},"2025-05-09",30.62,30.608,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":254,"volume":1047,"transactions":9,"vwap":1765},"2025-05-08",30.581,30.64,30.58,30.614,0.037,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":145,"volume":617,"transactions":9,"vwap":1772},"2025-05-07",30.56,30.61,30.55,30.577,0.012,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1777,"change":291,"percent_change":616,"volume":596,"transactions":9,"vwap":1777},"2025-05-06",30.53,30.565,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":642,"percent_change":577,"volume":566,"transactions":9,"vwap":1781},"2025-05-05",30.59,30.605,{"date":1783,"open":1770,"high":1784,"low":1770,"close":1785,"change":1665,"percent_change":1786,"volume":1212,"transactions":9,"vwap":1785},"2025-05-02",30.705,30.655,0.31,{"date":1788,"open":1770,"high":1770,"low":1769,"close":1789,"change":545,"percent_change":434,"volume":1196,"transactions":9,"vwap":1789},"2025-05-01",30.561,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":1794,"percent_change":192,"volume":566,"transactions":9,"vwap":1793},"2025-04-30",30.44,30.516,0.031,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":75,"volume":208,"transactions":9,"vwap":1797},"2025-04-29",30.485,0.044,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":627,"percent_change":628,"volume":208,"transactions":9,"vwap":1801},"2025-04-28",30.441,{"date":1803,"open":1804,"high":1805,"low":172,"close":1805,"change":1806,"percent_change":434,"volume":1360,"transactions":9,"vwap":1805},"2025-04-25",30.385,30.425,0.046,{"date":176,"open":1808,"high":1808,"low":1808,"close":1808,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":1808},30.379]