[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCTM":3,"homepage-market-summary":24,"stock-historical-OCTM":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OCTM","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 - October","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":14,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},34.22,34.44,34.2,34.2252,-0.0052,-0.02,2996,32.16,3894.2459800796814,90.4,491,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"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":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":61},"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":14,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},30.278,4138,1510355.741,12.95,"2025-04-24",[178,181,190,200,205,213,222,229,238,245,253,262,270,276,283,289,297,306,314,321,328,334,340,346,351,358,364,368,374,381,388,393,397,406,413,418,426,430,435,441,447,454,463,468,473,482,489,496,502,511,519,525,531,540,544,551,558,564,568,572,575,580,582,586,589,592,595,600,604,607,614,618,622,627,633,637,644,650,653,659,663,670,675,681,687,692,694,697,699,703,705,707,709,711,719,724,728,733,738,742,745,749,756,758,760,764,768,771,775,779,781,785,790,795,801,804,808,813,819,823,827,830,834,839,842,847,852,857,862,866,871,878,881,887,893,898,904,908,914,918,922,927,932,937,942,947,954,957,962,966,973,976,981,986,990,993,998,1004,1008,1012,1017,1020,1023,1028,1032,1037,1042,1046,1050,1053,1056,1061,1063,1066,1069,1072,1075,1079,1081,1086,1093,1097,1100,1102,1104,1107,1109,1111,1115,1120,1123,1127,1132,1136,1140,1144,1148,1151,1154,1158,1161,1167,1172,1175,1179,1184,1188,1191,1195,1198,1201,1207,1210,1217,1220,1226,1232,1238,1245,1250,1256,1264,1269,1274,1278,1282,1287,1292,1299,1304,1308,1312,1315,1318,1322,1326,1330,1333,1337,1342,1346,1349,1353,1359,1364,1368,1371,1373,1376,1383,1389,1392,1397,1400,1402,1406,1409,1413,1416,1422,1425,1428,1432,1435,1439,1445,1451,1453,1456,1458,1462,1466,1470,1476,1480,1483,1487,1490,1495,1498,1502,1507,1511,1517,1521,1526,1529,1532,1535,1538,1542,1546,1552,1559,1564,1571,1576,1584,1589,1592,1595,1597,1601,1603,1606,1612,1616,1618,1623,1627,1631,1634,1636,1641,1646,1649,1653,1656,1660,1665,1669,1674,1681,1686,1692,1697,1700,1706,1710,1716,1719,1723,1726,1730,1733,1736,1743,1747,1754,1758,1763,1767,1771,1776,1783,1787,1792,1794,1799,1803,1808,1812,1817,1822,1825,1829,1834,1838,1842,1850,1854,1857,1864,1868,1872],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},40,34.2216,{"date":182,"open":183,"high":184,"low":183,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",34.195,34.26,0.0002,0,517,16,34.2097,{"date":191,"open":192,"high":193,"low":194,"close":193,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",34.21,34.225,34.19,0.005,0.01,2995,39,34.2032,{"date":201,"open":192,"high":13,"low":192,"close":13,"change":195,"percent_change":196,"volume":202,"transactions":203,"vwap":204},"2026-10-01",2514,23,34.2103,{"date":206,"open":13,"high":13,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",34.215,-0.025,-0.07,3801,30,34.2192,{"date":214,"open":13,"high":215,"low":216,"close":215,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",34.24,34.17,0.045,0.13,7071,47,34.2084,{"date":223,"open":224,"high":224,"low":225,"close":183,"change":195,"percent_change":196,"volume":226,"transactions":227,"vwap":228},"2026-09-28",34.2199,34.15,579,17,34.1953,{"date":230,"open":231,"high":194,"low":232,"close":194,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",34.185,34.16,0.025,0.07,4410,27,34.178,{"date":239,"open":240,"high":15,"low":241,"close":240,"change":17,"percent_change":18,"volume":242,"transactions":243,"vwap":244},"2026-09-24",34.165,34.14,4125,44,34.1704,{"date":246,"open":225,"high":247,"low":241,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",34.1702,-0.0019,-0.01,2707,36,34.1488,{"date":254,"open":232,"high":255,"low":256,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",34.1721,34.145,0.0091,0.03,1201,20,34.1584,{"date":263,"open":194,"high":194,"low":264,"close":265,"change":266,"percent_change":234,"volume":267,"transactions":268,"vwap":269},"2026-09-21",34.12,34.163,0.0248,4368,48,34.1354,{"date":271,"open":216,"high":216,"low":272,"close":272,"change":273,"percent_change":146,"volume":274,"transactions":188,"vwap":275},"2026-09-18",34.1382,0.0132,798,34.1675,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":146,"percent_change":280,"volume":23,"transactions":281,"vwap":282},"2026-09-17",34.09,34.125,0.12,12,34.1086,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":196,"percent_change":258,"volume":286,"transactions":287,"vwap":288},"2026-09-16",34.085,309,9,34.0849,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":18,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",34.08,34.075,-0.06,270,10,34.0799,{"date":298,"open":291,"high":299,"low":300,"close":301,"change":302,"percent_change":249,"volume":303,"transactions":304,"vwap":305},"2026-09-14",34.13,34.07,34.095,-0.0021,5169,33,34.0888,{"date":307,"open":278,"high":308,"low":309,"close":308,"change":310,"percent_change":76,"volume":311,"transactions":312,"vwap":313},"2026-09-11",34.0971,34.06,0.0479,7469,15,34.0858,{"date":315,"open":316,"high":317,"low":316,"close":317,"change":318,"percent_change":293,"volume":319,"transactions":227,"vwap":320},"2026-09-10",34.03,34.0492,-0.0208,425,34.0446,{"date":322,"open":323,"high":300,"low":324,"close":300,"change":249,"percent_change":325,"volume":326,"transactions":188,"vwap":327},"2026-09-09",34.065,34.036,-0.03,1179,34.0442,{"date":329,"open":300,"high":264,"low":300,"close":291,"change":330,"percent_change":249,"volume":331,"transactions":332,"vwap":333},"2026-09-08",-0.0044,6431,24,34.0939,{"date":335,"open":300,"high":336,"low":300,"close":336,"change":337,"percent_change":258,"volume":338,"transactions":287,"vwap":339},"2026-09-04",34.0844,0.0094,109,34.0713,{"date":341,"open":292,"high":292,"low":292,"close":292,"change":258,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-03",0.09,208,11,34.0882,{"date":347,"open":296,"high":296,"low":348,"close":348,"change":195,"percent_change":196,"volume":349,"transactions":295,"vwap":350},"2026-09-02",34.045,144,34.0731,{"date":352,"open":309,"high":309,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":203,"vwap":357},"2026-09-01",34.04,-0.04,-0.12,2450,34.0545,{"date":359,"open":360,"high":291,"low":360,"close":291,"change":258,"percent_change":342,"volume":361,"transactions":362,"vwap":363},"2026-08-31",34.05,2293,21,34.0618,{"date":365,"open":360,"high":360,"low":360,"close":360,"change":196,"percent_change":258,"volume":366,"transactions":344,"vwap":367},"2026-08-28",42,34.0456,{"date":369,"open":370,"high":353,"low":370,"close":353,"change":195,"percent_change":196,"volume":371,"transactions":372,"vwap":373},"2026-08-27",34.02,613,14,34.022,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":234,"volume":379,"transactions":380,"vwap":282},"2026-08-26",34.18,34.035,0.0252,898,18,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":146,"volume":386,"transactions":281,"vwap":387},"2026-08-25",33.89,34.0098,0.0148,1427,33.9969,{"date":389,"open":390,"high":316,"low":390,"close":390,"change":186,"percent_change":186,"volume":391,"transactions":372,"vwap":392},"2026-08-24",33.995,2168.741,34.0282,{"date":394,"open":390,"high":390,"low":390,"close":390,"change":266,"percent_change":234,"volume":395,"transactions":344,"vwap":396},"2026-08-21",43,33.9817,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":354,"volume":403,"transactions":404,"vwap":405},"2026-08-20",34.01,33.97,33.9702,-0.0151,38302,13,33.9705,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":281,"vwap":412},"2026-08-19",33.9853,0.0204,0.06,172,33.9837,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":402,"percent_change":354,"volume":416,"transactions":295,"vwap":417},"2026-08-18",33.9649,35,33.9496,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":249,"volume":424,"transactions":366,"vwap":425},"2026-08-17",33.985,33.96,33.98,-0.005,4575,33.9687,{"date":427,"open":400,"high":420,"low":400,"close":420,"change":196,"percent_change":258,"volume":428,"transactions":227,"vwap":429},"2026-08-14",822,33.9701,{"date":431,"open":400,"high":432,"low":421,"close":432,"change":433,"percent_change":410,"volume":326,"transactions":203,"vwap":434},"2026-08-13",33.975,0.02,33.9684,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":146,"volume":287,"transactions":439,"vwap":440},"2026-08-12",33.955,0.015,8,33.9373,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":195,"percent_change":196,"volume":445,"transactions":404,"vwap":446},"2026-08-11",33.87,33.94,283,33.8974,{"date":448,"open":449,"high":422,"low":449,"close":450,"change":451,"percent_change":186,"volume":452,"transactions":362,"vwap":453},"2026-08-10",33.82,33.935,0.0001,19974,33.9331,{"date":455,"open":456,"high":457,"low":458,"close":457,"change":459,"percent_change":234,"volume":460,"transactions":461,"vwap":462},"2026-08-07",33.92,33.9349,33.91,0.0249,1395,22,33.9159,{"date":464,"open":465,"high":465,"low":458,"close":458,"change":185,"percent_change":186,"volume":466,"transactions":439,"vwap":467},"2026-08-06",33.93,238,33.9287,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":196,"volume":472,"transactions":344,"vwap":446},"2026-08-05",33.9098,0.0048,157,{"date":474,"open":475,"high":458,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-04",33.75,33.905,0.05,0.15,16141,57,33.8269,{"date":483,"open":484,"high":485,"low":484,"close":485,"change":486,"percent_change":218,"volume":487,"transactions":260,"vwap":488},"2026-08-03",33.74,33.855,0.0452,1873,33.8391,{"date":490,"open":475,"high":491,"low":475,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":188,"vwap":495},"2026-07-31",33.8098,0.0551,0.16,684,33.7729,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":203,"transactions":295,"vwap":501},"2026-07-30",33.7547,0.0901,0.27,33.7322,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":203,"vwap":510},"2026-07-29",33.69,33.695,33.6646,-0.0698,-0.21,5679,33.6885,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":234,"volume":516,"transactions":517,"vwap":518},"2026-07-28",33.64,33.7344,0.0243,1397,19,33.6802,{"date":520,"open":484,"high":484,"low":521,"close":521,"change":522,"percent_change":186,"volume":523,"transactions":344,"vwap":524},"2026-07-27",33.7101,0.0003,646,33.7398,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":493,"volume":529,"transactions":287,"vwap":530},"2026-07-24",33.7098,0.0548,65,33.7165,{"date":532,"open":533,"high":504,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-23",33.67,33.655,-0.08,-0.24,15688,68,33.68,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":195,"percent_change":196,"volume":294,"transactions":281,"vwap":543},"2026-07-22",33.735,33.7365,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":234,"volume":549,"transactions":281,"vwap":550},"2026-07-21",33.71,33.73,0.0234,400,33.7102,{"date":552,"open":513,"high":547,"low":513,"close":553,"change":554,"percent_change":258,"volume":555,"transactions":556,"vwap":557},"2026-07-20",33.7066,0.0116,4236,29,33.7077,{"date":559,"open":504,"high":505,"low":560,"close":505,"change":325,"percent_change":561,"volume":562,"transactions":281,"vwap":563},"2026-07-17",33.6826,-0.09,665,33.6873,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":249,"percent_change":325,"volume":372,"transactions":439,"vwap":567},"2026-07-16",33.725,33.7276,{"date":569,"open":542,"high":542,"low":542,"close":542,"change":195,"percent_change":196,"volume":439,"transactions":570,"vwap":571},"2026-07-15",7,33.7478,{"date":573,"open":547,"high":547,"low":547,"close":547,"change":433,"percent_change":410,"volume":312,"transactions":439,"vwap":574},"2026-07-14",33.7223,{"date":576,"open":546,"high":546,"low":546,"close":546,"change":577,"percent_change":354,"volume":578,"transactions":287,"vwap":579},"2026-07-13",-0.015,90,33.7116,{"date":581,"open":546,"high":566,"low":546,"close":566,"change":146,"percent_change":280,"volume":549,"transactions":9,"vwap":566},"2026-07-10",{"date":583,"open":584,"high":584,"low":584,"close":584,"change":258,"percent_change":342,"volume":585,"transactions":9,"vwap":584},"2026-07-09",33.685,2000,{"date":587,"open":534,"high":534,"low":534,"close":534,"change":423,"percent_change":249,"volume":588,"transactions":9,"vwap":534},"2026-07-08",100,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":249,"percent_change":325,"volume":588,"transactions":9,"vwap":591},"2026-07-07",33.66,{"date":593,"open":533,"high":533,"low":533,"close":533,"change":410,"percent_change":594,"volume":588,"transactions":9,"vwap":533},"2026-07-06",0.18,{"date":596,"open":513,"high":513,"low":597,"close":598,"change":249,"percent_change":325,"volume":599,"transactions":9,"vwap":598},"2026-07-02",33.6,33.61,1300,{"date":601,"open":598,"high":602,"low":598,"close":602,"change":433,"percent_change":410,"volume":603,"transactions":9,"vwap":602},"2026-07-01",33.62,12500,{"date":605,"open":606,"high":597,"low":606,"close":597,"change":217,"percent_change":218,"volume":585,"transactions":9,"vwap":597},"2026-06-30",33.56,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":280,"volume":613,"transactions":9,"vwap":611},"2026-06-29",33.55,33.59,33.555,0.041,1900,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":196,"volume":588,"transactions":9,"vwap":616},"2026-06-26",33.514,0.004,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":433,"percent_change":410,"volume":588,"transactions":9,"vwap":621},"2026-06-25",33.52,33.51,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":577,"percent_change":354,"volume":626,"transactions":9,"vwap":625},"2026-06-24",33.53,33.49,1400,{"date":628,"open":620,"high":629,"low":630,"close":630,"change":631,"percent_change":508,"volume":632,"transactions":9,"vwap":630},"2026-06-23",33.54,33.505,-0.072,800,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":433,"volume":588,"transactions":9,"vwap":635},"2026-06-22",33.577,0.007,{"date":638,"open":606,"high":639,"low":606,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-06-18",33.58,33.57,0.035,0.1,500,{"date":645,"open":609,"high":609,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-06-17",33.535,-0.045,-0.13,20500,{"date":651,"open":639,"high":639,"low":639,"close":639,"change":652,"percent_change":18,"volume":632,"transactions":9,"vwap":639},"2026-06-16",-0.007,{"date":654,"open":655,"high":656,"low":655,"close":656,"change":657,"percent_change":101,"volume":658,"transactions":9,"vwap":656},"2026-06-15",33.585,33.587,0.082,4000,{"date":660,"open":625,"high":630,"low":625,"close":630,"change":661,"percent_change":342,"volume":662,"transactions":9,"vwap":630},"2026-06-12",0.029,3500,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-06-11",33.41,33.476,0.086,0.26,600,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":209,"percent_change":508,"volume":674,"transactions":9,"vwap":673},"2026-06-10",33.47,33.39,700,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":535,"volume":680,"transactions":9,"vwap":678},"2026-06-09",33.44,33.46,-0.026,200,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":642,"volume":632,"transactions":9,"vwap":685},"2026-06-08",33.5,33.481,33.486,0.034,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":588,"transactions":9,"vwap":689},"2026-06-05",33.452,-0.103,-0.31,{"date":693,"open":611,"high":611,"low":611,"close":611,"change":438,"percent_change":146,"volume":588,"transactions":9,"vwap":611},"2026-06-04",{"date":695,"open":606,"high":606,"low":629,"close":629,"change":577,"percent_change":354,"volume":696,"transactions":9,"vwap":629},"2026-06-03",300,{"date":698,"open":609,"high":611,"low":609,"close":611,"change":196,"percent_change":258,"volume":680,"transactions":9,"vwap":611},"2026-06-02",{"date":700,"open":629,"high":639,"low":624,"close":701,"change":423,"percent_change":249,"volume":702,"transactions":9,"vwap":701},"2026-06-01",33.545,3600,{"date":704,"open":629,"high":640,"low":620,"close":609,"change":433,"percent_change":410,"volume":662,"transactions":9,"vwap":609},"2026-05-29",{"date":706,"open":624,"high":624,"low":624,"close":624,"change":146,"percent_change":280,"volume":588,"transactions":9,"vwap":624},"2026-05-28",{"date":708,"open":625,"high":625,"low":625,"close":625,"change":577,"percent_change":354,"volume":588,"transactions":9,"vwap":625},"2026-05-27",{"date":710,"open":630,"high":630,"low":630,"close":630,"change":258,"percent_change":342,"volume":588,"transactions":9,"vwap":630},"2026-05-26",{"date":712,"open":713,"high":714,"low":672,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-05-22",33.471,33.48,33.475,0.028,0.08,5400,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":642,"volume":632,"transactions":9,"vwap":722},"2026-05-21",33.43,33.447,0.032,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":218,"volume":588,"transactions":9,"vwap":726},"2026-05-20",33.415,0.044,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":732,"percent_change":561,"volume":680,"transactions":9,"vwap":731},"2026-05-19",33.354,33.371,-0.029,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":438,"percent_change":146,"volume":549,"transactions":9,"vwap":737},"2026-05-18",33.37,33.42,33.4,{"date":739,"open":735,"high":740,"low":735,"close":740,"change":354,"percent_change":355,"volume":741,"transactions":9,"vwap":740},"2026-05-15",33.385,900,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":146,"percent_change":280,"volume":588,"transactions":9,"vwap":744},"2026-05-14",33.425,{"date":746,"open":747,"high":740,"low":747,"close":740,"change":748,"percent_change":717,"volume":696,"transactions":9,"vwap":740},"2026-05-13",33.365,0.026,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":561,"volume":755,"transactions":9,"vwap":753},"2026-05-12",33.38,33.31,33.359,-0.031,1100,{"date":757,"open":673,"high":673,"low":673,"close":673,"change":195,"percent_change":196,"volume":588,"transactions":9,"vwap":673},"2026-05-11",{"date":759,"open":737,"high":737,"low":735,"close":740,"change":146,"percent_change":280,"volume":549,"transactions":9,"vwap":740},"2026-05-08",{"date":761,"open":751,"high":751,"low":762,"close":763,"change":647,"percent_change":648,"volume":696,"transactions":9,"vwap":763},"2026-05-07",33.32,33.345,{"date":765,"open":766,"high":673,"low":766,"close":673,"change":767,"percent_change":668,"volume":599,"transactions":9,"vwap":673},"2026-05-06",33.25,0.085,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":217,"percent_change":76,"volume":186,"transactions":9,"vwap":770},"2026-05-05",33.305,{"date":772,"open":773,"high":773,"low":774,"close":774,"change":732,"percent_change":561,"volume":170,"transactions":9,"vwap":774},"2026-05-04",33.28,33.26,{"date":776,"open":762,"high":762,"low":777,"close":777,"change":661,"percent_change":342,"volume":778,"transactions":9,"vwap":777},"2026-05-01",33.289,4700,{"date":780,"open":766,"high":774,"low":766,"close":774,"change":410,"percent_change":594,"volume":680,"transactions":9,"vwap":774},"2026-04-30",{"date":782,"open":783,"high":783,"low":783,"close":783,"change":186,"percent_change":186,"volume":784,"transactions":9,"vwap":783},"2026-04-29",33.2,3900,{"date":786,"open":787,"high":783,"low":788,"close":783,"change":577,"percent_change":789,"volume":643,"transactions":9,"vwap":783},"2026-04-28",33.17,33.155,-0.05,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":717,"volume":680,"transactions":9,"vwap":793},"2026-04-27",33.18,33.215,0.027,{"date":796,"open":797,"high":798,"low":792,"close":798,"change":799,"percent_change":76,"volume":800,"transactions":9,"vwap":798},"2026-04-24",33.185,33.188,0.048,3400,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":423,"percent_change":18,"volume":588,"transactions":9,"vwap":803},"2026-04-23",33.14,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":234,"percent_change":807,"volume":680,"transactions":9,"vwap":806},"2026-04-22",33.145,0.21,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":293,"percent_change":812,"volume":669,"transactions":9,"vwap":811},"2026-04-21",33.11,33.075001,-0.18,{"date":814,"open":815,"high":816,"low":817,"close":816,"change":195,"percent_change":433,"volume":818,"transactions":9,"vwap":816},"2026-04-20",33.13,33.135,33.12,1700,{"date":820,"open":815,"high":815,"low":815,"close":815,"change":821,"percent_change":822,"volume":588,"transactions":9,"vwap":815},"2026-04-17",0.075,0.23,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":258,"percent_change":342,"volume":588,"transactions":9,"vwap":826},"2026-04-16",33.0099983,33.055,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":727,"percent_change":218,"volume":588,"transactions":9,"vwap":829},"2026-04-15",33.025002,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":234,"percent_change":807,"volume":643,"transactions":9,"vwap":833},"2026-04-14",32.935,32.981,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":680,"transactions":9,"vwap":836},"2026-04-13",32.911,0.056,0.17,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":208,"percent_change":535,"volume":588,"transactions":9,"vwap":841},"2026-04-10",32.855,{"date":843,"open":844,"high":845,"low":846,"close":845,"change":821,"percent_change":822,"volume":696,"transactions":9,"vwap":845},"2026-04-09",32.86,32.88,32.85,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":851,"percent_change":90,"volume":170,"transactions":9,"vwap":850},"2026-04-08",32.79,32.805,0.167,{"date":853,"open":854,"high":855,"low":854,"close":855,"change":856,"percent_change":433,"volume":643,"transactions":9,"vwap":855},"2026-04-07",32.54,32.638,0.008,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":642,"volume":632,"transactions":9,"vwap":860},"2026-04-06",32.581,32.63,0.031,{"date":863,"open":854,"high":864,"low":854,"close":864,"change":865,"percent_change":234,"volume":818,"transactions":9,"vwap":864},"2026-04-02",32.599,0.022,{"date":867,"open":860,"high":868,"low":869,"close":869,"change":870,"percent_change":76,"volume":718,"transactions":9,"vwap":869},"2026-04-01",32.64,32.577,0.047,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":807,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-03-31",32.38,32.55,32.53,0.65,29700,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":354,"percent_change":355,"volume":680,"transactions":9,"vwap":880},"2026-03-30",32.32,{"date":882,"open":883,"high":884,"low":880,"close":883,"change":885,"percent_change":886,"volume":613,"transactions":9,"vwap":883},"2026-03-27",32.36,32.41,-0.096,-0.3,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":680,"transactions":9,"vwap":890},"2026-03-26",32.46,32.456,-0.124,-0.38,{"date":894,"open":895,"high":868,"low":874,"close":896,"change":870,"percent_change":76,"volume":897,"transactions":9,"vwap":896},"2026-03-25",32.61,32.58,6100,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":903,"volume":680,"transactions":9,"vwap":901},"2026-03-24",32.5,32.533,-0.032,-0.1,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":767,"percent_change":668,"volume":696,"transactions":9,"vwap":907},"2026-03-23",32.57,32.565,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":886,"volume":613,"transactions":9,"vwap":912},"2026-03-20",32.52,32.43,32.48,-0.097,{"date":915,"open":916,"high":896,"low":916,"close":869,"change":917,"percent_change":209,"volume":632,"transactions":9,"vwap":869},"2026-03-19",32.49,-0.023,{"date":919,"open":895,"high":895,"low":920,"close":920,"change":561,"percent_change":921,"volume":680,"transactions":9,"vwap":920},"2026-03-18",32.6,-0.28,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":641,"percent_change":926,"volume":588,"transactions":9,"vwap":925},"2026-03-17",32.66,32.69,0.11,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":234,"percent_change":807,"volume":674,"transactions":9,"vwap":931},"2026-03-16",32.715,32.62,32.655,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":588,"transactions":9,"vwap":934},"2026-03-13",32.585,-0.036,-0.11,{"date":938,"open":920,"high":939,"low":920,"close":939,"change":940,"percent_change":941,"volume":680,"transactions":9,"vwap":939},"2026-03-12",32.621,-0.089,-0.27,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":946,"percent_change":293,"volume":588,"transactions":9,"vwap":945},"2026-03-11",32.68,32.71,-0.021,{"date":948,"open":949,"high":950,"low":951,"close":950,"change":952,"percent_change":354,"volume":953,"transactions":9,"vwap":950},"2026-03-10",32.73,32.731,32.67,-0.012,2900,{"date":955,"open":930,"high":956,"low":930,"close":956,"change":870,"percent_change":76,"volume":680,"transactions":9,"vwap":956},"2026-03-09",32.743,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":588,"transactions":9,"vwap":959},"2026-03-06",32.696,-0.075,-0.23,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":355,"volume":588,"transactions":9,"vwap":964},"2026-03-05",32.771,-0.041,{"date":967,"open":968,"high":969,"low":970,"close":969,"change":971,"percent_change":493,"volume":972,"transactions":9,"vwap":969},"2026-03-04",32.801,32.812,32.77,0.053,5000,{"date":974,"open":868,"high":975,"low":868,"close":975,"change":293,"percent_change":812,"volume":669,"transactions":9,"vwap":975},"2026-03-03",32.759,{"date":977,"open":978,"high":979,"low":970,"close":979,"change":195,"percent_change":433,"volume":980,"transactions":9,"vwap":979},"2026-03-02",32.78,32.819,1600,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":789,"volume":680,"transactions":9,"vwap":984},"2026-02-27",32.75,32.814,-0.016,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":732,"percent_change":561,"volume":818,"transactions":9,"vwap":989},"2026-02-26",32.81,32.83,{"date":991,"open":988,"high":992,"low":988,"close":992,"change":971,"percent_change":493,"volume":549,"transactions":9,"vwap":992},"2026-02-25",32.859,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":594,"volume":696,"transactions":9,"vwap":996},"2026-02-24",32.76,32.806,0.059,{"date":999,"open":970,"high":970,"low":949,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-02-23",32.747,-0.083,-0.25,14200,{"date":1005,"open":970,"high":989,"low":970,"close":989,"change":1006,"percent_change":1007,"volume":674,"transactions":9,"vwap":989},"2026-02-20",0.062,0.19,{"date":1009,"open":983,"high":1010,"low":1011,"close":1010,"change":935,"percent_change":936,"volume":643,"transactions":9,"vwap":1010},"2026-02-19",32.768,32.72,{"date":1013,"open":945,"high":1014,"low":945,"close":1015,"change":1016,"percent_change":478,"volume":778,"transactions":9,"vwap":1015},"2026-02-18",32.815,32.804,0.049,{"date":1018,"open":949,"high":1019,"low":1011,"close":1019,"change":433,"percent_change":410,"volume":170,"transactions":9,"vwap":1019},"2026-02-17",32.755,{"date":1021,"open":995,"high":995,"low":1022,"close":1022,"change":196,"percent_change":258,"volume":632,"transactions":9,"vwap":1022},"2026-02-13",32.735,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":903,"percent_change":886,"volume":1027,"transactions":9,"vwap":1026},"2026-02-12",32.82,32.725,5900,{"date":1029,"open":849,"high":989,"low":849,"close":1030,"change":1031,"percent_change":325,"volume":170,"transactions":9,"vwap":1030},"2026-02-11",32.825,-0.009,{"date":1033,"open":1034,"high":1034,"low":989,"close":1035,"change":1036,"percent_change":325,"volume":674,"transactions":9,"vwap":1035},"2026-02-10",32.84,32.834,-0.011,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":410,"volume":953,"transactions":9,"vwap":1040},"2026-02-09",32.852,32.845,0.021,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":131,"volume":588,"transactions":9,"vwap":1044},"2026-02-06",32.824,0.149,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":106,"volume":588,"transactions":9,"vwap":1048},"2026-02-05",32.675,-0.055,{"date":1051,"open":1052,"high":1052,"low":949,"close":949,"change":208,"percent_change":535,"volume":741,"transactions":9,"vwap":949},"2026-02-04",32.741,{"date":1054,"open":844,"high":844,"low":1019,"close":1019,"change":1055,"percent_change":961,"volume":696,"transactions":9,"vwap":1019},"2026-02-03",-0.074,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":280,"volume":588,"transactions":9,"vwap":1059},"2026-02-02",32.8,32.829,0.039,{"date":1062,"open":970,"high":849,"low":970,"close":849,"change":186,"percent_change":186,"volume":549,"transactions":9,"vwap":849},"2026-01-30",{"date":1064,"open":983,"high":849,"low":983,"close":849,"change":208,"percent_change":535,"volume":1065,"transactions":9,"vwap":849},"2026-01-29",8000,{"date":1067,"open":1058,"high":1014,"low":1058,"close":1014,"change":249,"percent_change":325,"volume":1068,"transactions":9,"vwap":1014},"2026-01-28",6000,{"date":1070,"open":1058,"high":1030,"low":1058,"close":1030,"change":258,"percent_change":342,"volume":1071,"transactions":9,"vwap":1030},"2026-01-27",2800,{"date":1073,"open":1058,"high":1058,"low":1074,"close":1074,"change":716,"percent_change":342,"volume":800,"transactions":9,"vwap":1074},"2026-01-26",32.795,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":146,"volume":186,"transactions":9,"vwap":1077},"2026-01-23",32.767,0.012,{"date":1080,"open":1019,"high":1019,"low":1019,"close":1019,"change":612,"percent_change":218,"volume":588,"transactions":9,"vwap":1019},"2026-01-22",{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":101,"volume":741,"transactions":9,"vwap":1084},"2026-01-21",32.65,32.714,0.079,{"date":1087,"open":1083,"high":1083,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-01-20",32.631,32.635,-0.14,-0.43,1200,{"date":1094,"open":978,"high":978,"low":995,"close":1095,"change":196,"percent_change":258,"volume":1096,"transactions":9,"vwap":1095},"2026-01-16",32.775,12000,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":438,"percent_change":477,"volume":588,"transactions":9,"vwap":1099},"2026-01-15",32.765,{"date":1101,"open":1011,"high":983,"low":925,"close":983,"change":208,"percent_change":535,"volume":674,"transactions":9,"vwap":983},"2026-01-14",{"date":1103,"open":1095,"high":1095,"low":1095,"close":1095,"change":196,"percent_change":258,"volume":186,"transactions":9,"vwap":1095},"2026-01-13",{"date":1105,"open":983,"high":970,"low":983,"close":1099,"change":249,"percent_change":325,"volume":1106,"transactions":9,"vwap":1099},"2026-01-12",6300,{"date":1108,"open":995,"high":1095,"low":995,"close":1095,"change":217,"percent_change":76,"volume":696,"transactions":9,"vwap":1095},"2026-01-09",{"date":1110,"open":949,"high":949,"low":949,"close":949,"change":617,"percent_change":196,"volume":186,"transactions":9,"vwap":949},"2026-01-08",{"date":1112,"open":1019,"high":1019,"low":929,"close":1113,"change":1114,"percent_change":209,"volume":980,"transactions":9,"vwap":1113},"2026-01-07",32.726,-0.024,{"date":1116,"open":983,"high":983,"low":1117,"close":983,"change":1118,"percent_change":926,"volume":1119,"transactions":9,"vwap":983},"2026-01-06",32.7,0.037,3000,{"date":1121,"open":1117,"high":1011,"low":1117,"close":1122,"change":612,"percent_change":218,"volume":643,"transactions":9,"vwap":1122},"2026-01-05",32.713,{"date":1124,"open":924,"high":1125,"low":924,"close":1125,"change":1126,"percent_change":477,"volume":980,"transactions":9,"vwap":1125},"2026-01-02",32.672,0.016,{"date":1128,"open":951,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":355,"volume":818,"transactions":9,"vwap":1130},"2025-12-31",32.685,32.656,-0.039,{"date":1133,"open":951,"high":1134,"low":951,"close":1134,"change":1135,"percent_change":196,"volume":953,"transactions":9,"vwap":1134},"2025-12-30",32.695,0.002,{"date":1137,"open":1134,"high":1011,"low":1138,"close":1138,"change":952,"percent_change":354,"volume":1139,"transactions":9,"vwap":1138},"2025-12-29",32.693,3300,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":258,"volume":588,"transactions":9,"vwap":1142},"2025-12-26",32.705,0.011,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":234,"volume":588,"transactions":9,"vwap":1146},"2025-12-24",32.694,0.024,{"date":1149,"open":1150,"high":951,"low":1150,"close":951,"change":233,"percent_change":717,"volume":680,"transactions":9,"vwap":951},"2025-12-23",32.661,{"date":1152,"open":920,"high":1153,"low":920,"close":1153,"change":233,"percent_change":717,"volume":818,"transactions":9,"vwap":1153},"2025-12-22",32.645,{"date":1155,"open":920,"high":930,"low":920,"close":930,"change":1156,"percent_change":1157,"volume":755,"transactions":9,"vwap":930},"2025-12-19",0.102,0.31,{"date":1159,"open":910,"high":854,"low":1160,"close":1160,"change":410,"percent_change":594,"volume":1092,"transactions":9,"vwap":1160},"2025-12-18",32.518,{"date":1162,"open":910,"high":910,"low":1163,"close":1164,"change":1165,"percent_change":961,"volume":1166,"transactions":9,"vwap":1164},"2025-12-17",32.45,32.458,-0.076,4200,{"date":1168,"open":1169,"high":1169,"low":910,"close":1170,"change":617,"percent_change":196,"volume":1171,"transactions":9,"vwap":1170},"2025-12-16",32.552,32.534,1800,{"date":1173,"open":1174,"high":875,"low":1174,"close":875,"change":186,"percent_change":186,"volume":632,"transactions":9,"vwap":875},"2025-12-15",32.51,{"date":1176,"open":1174,"high":875,"low":1174,"close":875,"change":1177,"percent_change":1178,"volume":669,"transactions":9,"vwap":875},"2025-12-12",-0.048,-0.15,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":438,"percent_change":477,"volume":1092,"transactions":9,"vwap":1183},"2025-12-11",32.575,32.59,32.578,{"date":1185,"open":875,"high":1182,"low":910,"close":1186,"change":1187,"percent_change":218,"volume":1139,"transactions":9,"vwap":1186},"2025-12-10",32.563,0.043,{"date":1189,"open":875,"high":854,"low":1190,"close":910,"change":195,"percent_change":433,"volume":632,"transactions":9,"vwap":910},"2025-12-09",32.519,{"date":1192,"open":854,"high":854,"low":1193,"close":1193,"change":985,"percent_change":789,"volume":1194,"transactions":9,"vwap":1193},"2025-12-08",32.515,8500,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1126,"percent_change":477,"volume":588,"transactions":9,"vwap":1197},"2025-12-05",32.531,{"date":1199,"open":1174,"high":910,"low":916,"close":1193,"change":1135,"percent_change":196,"volume":1200,"transactions":9,"vwap":1193},"2025-12-04",4100,{"date":1202,"open":1203,"high":1204,"low":912,"close":1205,"change":433,"percent_change":410,"volume":1206,"transactions":9,"vwap":1205},"2025-12-03",32.481,32.535,32.513,13400,{"date":1208,"open":912,"high":1209,"low":1163,"close":1209,"change":146,"percent_change":280,"volume":662,"transactions":9,"vwap":1209},"2025-12-02",32.493,{"date":1211,"open":1212,"high":1213,"low":1163,"close":1214,"change":1215,"percent_change":106,"volume":1216,"transactions":9,"vwap":1214},"2025-12-01",32.459,32.495,32.453,-0.054,7400,{"date":1218,"open":916,"high":1219,"low":1163,"close":1219,"change":217,"percent_change":76,"volume":662,"transactions":9,"vwap":1219},"2025-11-28",32.507,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1224,"percent_change":838,"volume":1225,"transactions":9,"vwap":1223},"2025-11-26",32.44,32.462,0.055,2300,{"date":1227,"open":880,"high":1228,"low":880,"close":1229,"change":1230,"percent_change":594,"volume":1231,"transactions":9,"vwap":1229},"2025-11-25",32.42,32.407,0.057,8700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1235,"change":280,"percent_change":1237,"volume":1166,"transactions":9,"vwap":1235},"2025-11-24",32.305,32.35,32.285,0.37,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":234,"percent_change":83,"volume":1244,"transactions":9,"vwap":1243},"2025-11-21",32.205,32.264,32.17,32.23,10400,{"date":1246,"open":916,"high":916,"low":20,"close":20,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":20},"2025-11-20",-0.084,-0.26,9500,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":146,"volume":953,"transactions":9,"vwap":1254},"2025-11-19",32.26,32.31,32.244,0.013,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":648,"volume":1263,"transactions":9,"vwap":1261},"2025-11-18",32.27,32.275,32.2,32.231,-0.042,10700,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":913,"percent_change":886,"volume":1065,"transactions":9,"vwap":1268},"2025-11-17",32.34,32.25,32.273,{"date":1270,"open":1235,"high":1271,"low":1235,"close":1272,"change":433,"percent_change":410,"volume":1273,"transactions":9,"vwap":1272},"2025-11-14",32.4,32.37,7300,{"date":1275,"open":1228,"high":1228,"low":1235,"close":1235,"change":355,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1235},"2025-11-13",-0.37,2600,{"date":1279,"open":910,"high":910,"low":1280,"close":1281,"change":617,"percent_change":196,"volume":800,"transactions":9,"vwap":1281},"2025-11-12",32.466,32.47,{"date":1283,"open":1284,"high":1285,"low":884,"close":1280,"change":196,"percent_change":258,"volume":1286,"transactions":9,"vwap":1280},"2025-11-11",32.438,32.475,2500,{"date":1288,"open":1289,"high":890,"low":1289,"close":890,"change":1290,"percent_change":1291,"volume":632,"transactions":9,"vwap":890},"2025-11-10",32.445,0.093,0.29,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":196,"volume":1298,"transactions":9,"vwap":1296},"2025-11-07",32.39,32.286,32.363,0.003,29100,{"date":1300,"open":1272,"high":873,"low":883,"close":883,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":883},"2025-11-06",-0.063,-0.19,15600,{"date":1305,"open":1294,"high":911,"low":1272,"close":1306,"change":716,"percent_change":342,"volume":1307,"transactions":9,"vwap":1306},"2025-11-05",32.423,46300,{"date":1309,"open":873,"high":1228,"low":873,"close":1310,"change":1215,"percent_change":106,"volume":1311,"transactions":9,"vwap":1310},"2025-11-04",32.395,4500,{"date":1313,"open":1271,"high":900,"low":1271,"close":1314,"change":1297,"percent_change":196,"volume":1003,"transactions":9,"vwap":1314},"2025-11-03",32.449,{"date":1316,"open":916,"high":916,"low":911,"close":1317,"change":1078,"percent_change":146,"volume":972,"transactions":9,"vwap":1317},"2025-10-31",32.446,{"date":1319,"open":911,"high":916,"low":911,"close":1320,"change":946,"percent_change":293,"volume":1321,"transactions":9,"vwap":1320},"2025-10-30",32.434,14100,{"date":1323,"open":1174,"high":906,"low":911,"close":1324,"change":1325,"percent_change":1248,"volume":1027,"transactions":9,"vwap":1324},"2025-10-29",32.455,-0.085,{"date":1327,"open":916,"high":1328,"low":889,"close":854,"change":146,"percent_change":280,"volume":1329,"transactions":9,"vwap":854},"2025-10-28",32.56,20600,{"date":1331,"open":906,"high":906,"low":1163,"close":900,"change":410,"percent_change":594,"volume":1332,"transactions":9,"vwap":900},"2025-10-27",5300,{"date":1334,"open":1222,"high":900,"low":1294,"close":1222,"change":1335,"percent_change":838,"volume":1336,"transactions":9,"vwap":1222},"2025-10-24",0.054,35400,{"date":1338,"open":1235,"high":1339,"low":1235,"close":1340,"change":612,"percent_change":218,"volume":1341,"transactions":9,"vwap":1340},"2025-10-23",32.429,32.386,14900,{"date":1343,"open":911,"high":1222,"low":1267,"close":1344,"change":789,"percent_change":1178,"volume":1345,"transactions":9,"vwap":1344},"2025-10-22",32.345,56800,{"date":1347,"open":873,"high":911,"low":1272,"close":1310,"change":195,"percent_change":433,"volume":1348,"transactions":9,"vwap":1310},"2025-10-21",12800,{"date":1350,"open":1271,"high":911,"low":1235,"close":1294,"change":342,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1294},"2025-10-20",0.28,51000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1355,"change":196,"percent_change":258,"volume":1358,"transactions":9,"vwap":1355},"2025-10-17",32.3,32.321,32.28,20700,{"date":1360,"open":1355,"high":1361,"low":1259,"close":1362,"change":433,"percent_change":410,"volume":1363,"transactions":9,"vwap":1362},"2025-10-16",32.313,32.29,11800,{"date":1365,"open":1366,"high":1253,"low":1367,"close":1258,"change":196,"percent_change":258,"volume":953,"transactions":9,"vwap":1258},"2025-10-15",32.291,32.245,{"date":1369,"open":1252,"high":1252,"low":1252,"close":1252,"change":186,"percent_change":186,"volume":1370,"transactions":9,"vwap":1252},"2025-10-14",5200,{"date":1372,"open":1357,"high":1357,"low":1267,"close":1252,"change":799,"percent_change":478,"volume":741,"transactions":9,"vwap":1252},"2025-10-13",{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":917,"percent_change":209,"volume":549,"transactions":9,"vwap":1375},"2025-10-10",32.212,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":186,"volume":1382,"transactions":9,"vwap":1380},"2025-10-09",32.22,32.265,32.235,0.001,11600,{"date":1384,"open":1267,"high":1385,"low":1386,"close":1387,"change":1036,"percent_change":325,"volume":1388,"transactions":9,"vwap":1387},"2025-10-08",32.255,32.21,32.234,16300,{"date":1390,"open":1267,"high":1252,"low":1367,"close":1367,"change":1041,"percent_change":234,"volume":1391,"transactions":9,"vwap":1367},"2025-10-07",12200,{"date":1393,"open":1258,"high":1258,"low":1394,"close":1395,"change":1396,"percent_change":258,"volume":897,"transactions":9,"vwap":1395},"2025-10-06",32.216,32.224,0.009,{"date":1398,"open":1386,"high":1399,"low":1386,"close":1399,"change":196,"percent_change":258,"volume":588,"transactions":9,"vwap":1399},"2025-10-03",32.215,{"date":1401,"open":1260,"high":1243,"low":1260,"close":1240,"change":196,"percent_change":258,"volume":1231,"transactions":9,"vwap":1240},"2025-10-02",{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":438,"percent_change":477,"volume":549,"transactions":9,"vwap":1405},"2025-10-01",32.188,32.195,{"date":1407,"open":1404,"high":1404,"low":1242,"close":1408,"change":1381,"percent_change":186,"volume":1068,"transactions":9,"vwap":1408},"2025-09-30",32.18,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":1078,"percent_change":146,"volume":549,"transactions":9,"vwap":1412},"2025-09-29",32.186,32.179,{"date":1414,"open":20,"high":1415,"low":20,"close":1415,"change":258,"percent_change":342,"volume":643,"transactions":9,"vwap":1415},"2025-09-26",32.167,{"date":1417,"open":1418,"high":20,"low":1419,"close":1420,"change":249,"percent_change":325,"volume":1421,"transactions":9,"vwap":1420},"2025-09-25",32.15,32.13,32.137,3800,{"date":1423,"open":1242,"high":1242,"low":1419,"close":1424,"change":636,"percent_change":433,"volume":1092,"transactions":9,"vwap":1424},"2025-09-24",32.147,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":423,"percent_change":18,"volume":186,"transactions":9,"vwap":1427},"2025-09-23",32.14,{"date":1429,"open":1424,"high":1424,"low":1430,"close":1430,"change":1431,"percent_change":146,"volume":680,"transactions":9,"vwap":1430},"2025-09-22",32.145,0.014,{"date":1433,"open":1419,"high":1434,"low":1419,"close":1434,"change":1143,"percent_change":258,"volume":680,"transactions":9,"vwap":1434},"2025-09-19",32.131,{"date":1436,"open":1418,"high":1418,"low":1437,"close":1438,"change":233,"percent_change":717,"volume":696,"transactions":9,"vwap":1438},"2025-09-18",32.11,32.12,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1442,"change":1297,"percent_change":196,"volume":1444,"transactions":9,"vwap":1442},"2025-09-17",32.09,32.095001,32.07,17300,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":1449,"percent_change":249,"volume":1450,"transactions":9,"vwap":1448},"2025-09-16",32.080002,32.091999,-0.003,6700,{"date":1452,"open":1442,"high":1442,"low":1442,"close":1442,"change":196,"percent_change":258,"volume":588,"transactions":9,"vwap":1442},"2025-09-15",{"date":1454,"open":1447,"high":1455,"low":1447,"close":1455,"change":195,"percent_change":433,"volume":680,"transactions":9,"vwap":1455},"2025-09-12",32.084999,{"date":1457,"open":1447,"high":1447,"low":1447,"close":1447,"change":1224,"percent_change":838,"volume":588,"transactions":9,"vwap":1447},"2025-09-11",{"date":1459,"open":1460,"high":1460,"low":1461,"close":1461,"change":196,"percent_change":258,"volume":588,"transactions":9,"vwap":1461},"2025-09-10",32.040001,32.025002,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1465,"change":196,"percent_change":258,"volume":669,"transactions":9,"vwap":1465},"2025-09-09",32.021999,32.014999,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1469,"change":661,"percent_change":342,"volume":585,"transactions":9,"vwap":1469},"2025-09-08",31.991,32.0050011,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1474,"change":1381,"percent_change":186,"volume":1475,"transactions":9,"vwap":1474},"2025-09-05",32.0099983,32.02,31.976,96300,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1187,"percent_change":218,"volume":662,"transactions":9,"vwap":1479},"2025-09-04",31.96,31.975,{"date":1481,"open":1478,"high":1478,"low":1482,"close":1482,"change":1118,"percent_change":280,"volume":643,"transactions":9,"vwap":1482},"2025-09-03",31.932,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1486,"change":1262,"percent_change":648,"volume":588,"transactions":9,"vwap":1486},"2025-09-02",31.87,31.895,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":754,"percent_change":903,"volume":588,"transactions":9,"vwap":1489},"2025-08-29",31.937,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1493,"change":1494,"percent_change":234,"volume":170,"transactions":9,"vwap":1493},"2025-08-28",31.95,31.968,0.023,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":258,"percent_change":342,"volume":588,"transactions":9,"vwap":1497},"2025-08-27",31.945,{"date":1499,"open":1500,"high":1500,"low":1486,"close":1501,"change":1431,"percent_change":146,"volume":599,"transactions":9,"vwap":1501},"2025-08-26",31.916,31.915,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":1135,"percent_change":196,"volume":1506,"transactions":9,"vwap":1505},"2025-08-25",31.91,31.901,2700,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1237,"volume":680,"transactions":9,"vwap":1509},"2025-08-22",31.899,0.119,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":754,"percent_change":903,"volume":1516,"transactions":9,"vwap":1515},"2025-08-21",31.77,31.79,31.78,2100,{"date":1518,"open":1515,"high":1519,"low":1515,"close":1519,"change":1520,"percent_change":249,"volume":549,"transactions":9,"vwap":1519},"2025-08-20",31.811,-0.004,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":354,"percent_change":648,"volume":718,"transactions":9,"vwap":1525},"2025-08-19",31.84,31.81,31.815,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":196,"percent_change":258,"volume":588,"transactions":9,"vwap":1528},"2025-08-18",31.855,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":249,"percent_change":325,"volume":588,"transactions":9,"vwap":1531},"2025-08-15",31.845,{"date":1533,"open":1534,"high":1528,"low":1534,"close":1528,"change":195,"percent_change":433,"volume":818,"transactions":9,"vwap":1528},"2025-08-14",31.83,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":233,"percent_change":717,"volume":588,"transactions":9,"vwap":1537},"2025-08-13",31.85,{"date":1539,"open":1524,"high":1540,"low":1524,"close":1540,"change":717,"percent_change":1541,"volume":680,"transactions":9,"vwap":1540},"2025-08-12",31.825,0.25,{"date":1543,"open":1514,"high":1514,"low":1544,"close":1544,"change":577,"percent_change":789,"volume":1545,"transactions":9,"vwap":1544},"2025-08-11",31.745,12300,{"date":1547,"open":1548,"high":1515,"low":1549,"close":1549,"change":1006,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-08-08",31.765,31.76,0.2,136800,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":249,"volume":1558,"transactions":9,"vwap":1556},"2025-08-07",31.74,31.675,31.698,-0.002,3100,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":837,"percent_change":594,"volume":549,"transactions":9,"vwap":1563},"2025-08-06",31.66,31.71,31.7,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":355,"volume":1570,"transactions":9,"vwap":1568},"2025-08-05",31.65,31.67,31.644,-0.038,7000,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1574,"change":1575,"percent_change":1237,"volume":680,"transactions":9,"vwap":1574},"2025-08-04",31.68,31.682,0.117,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":632,"transactions":9,"vwap":1581},"2025-08-01",31.57,31.58,31.53,31.565,-0.105,-0.33,{"date":1585,"open":1586,"high":1587,"low":1567,"close":1567,"change":917,"percent_change":209,"volume":1588,"transactions":9,"vwap":1567},"2025-07-31",31.73,31.75,2200,{"date":1590,"open":1567,"high":1591,"low":1567,"close":1591,"change":652,"percent_change":18,"volume":549,"transactions":9,"vwap":1591},"2025-07-30",31.693,{"date":1593,"open":1562,"high":1594,"low":1563,"close":1563,"change":249,"percent_change":325,"volume":1516,"transactions":9,"vwap":1563},"2025-07-29",31.72,{"date":1596,"open":1562,"high":1562,"low":1562,"close":1562,"change":195,"percent_change":433,"volume":696,"transactions":9,"vwap":1562},"2025-07-28",{"date":1598,"open":1599,"high":1594,"low":1599,"close":1600,"change":1494,"percent_change":234,"volume":626,"transactions":9,"vwap":1600},"2025-07-25",31.69,31.705,{"date":1602,"open":1573,"high":1574,"low":1573,"close":1574,"change":865,"percent_change":234,"volume":549,"transactions":9,"vwap":1574},"2025-07-24",{"date":1604,"open":1605,"high":1561,"low":1605,"close":1561,"change":1224,"percent_change":838,"volume":741,"transactions":9,"vwap":1561},"2025-07-23",31.637,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":208,"percent_change":535,"volume":1611,"transactions":9,"vwap":1610},"2025-07-22",31.51,31.61,31.605,7800,{"date":1613,"open":1614,"high":1566,"low":1614,"close":1615,"change":477,"percent_change":493,"volume":662,"transactions":9,"vwap":1615},"2025-07-21",31.56,31.63,{"date":1617,"open":1579,"high":1579,"low":1579,"close":1579,"change":1135,"percent_change":196,"volume":186,"transactions":9,"vwap":1579},"2025-07-18",{"date":1619,"open":1578,"high":1620,"low":1578,"close":1621,"change":1622,"percent_change":594,"volume":755,"transactions":9,"vwap":1621},"2025-07-17",31.59,31.578,0.058,{"date":1624,"open":1625,"high":1580,"low":1625,"close":1626,"change":1126,"percent_change":477,"volume":741,"transactions":9,"vwap":1626},"2025-07-16",31.49,31.52,{"date":1628,"open":1629,"high":1580,"low":1629,"close":1630,"change":1036,"percent_change":325,"volume":1286,"transactions":9,"vwap":1630},"2025-07-15",31.5,31.504,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1633},"2025-07-14",31.515,{"date":1635,"open":1580,"high":1580,"low":1633,"close":1633,"change":208,"percent_change":535,"volume":696,"transactions":9,"vwap":1633},"2025-07-11",{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1224,"percent_change":838,"volume":755,"transactions":9,"vwap":1640},"2025-07-10",31.493,31.55,31.54,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":641,"percent_change":926,"volume":972,"transactions":9,"vwap":1645},"2025-07-09",31.559,31.46,31.485,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1449,"percent_change":249,"volume":588,"transactions":9,"vwap":1648},"2025-07-08",31.45,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":812,"volume":588,"transactions":9,"vwap":1651},"2025-07-07",31.453,-0.057,{"date":1654,"open":1655,"high":1608,"low":1655,"close":1608,"change":821,"percent_change":101,"volume":549,"transactions":9,"vwap":1608},"2025-07-03",31.47,{"date":1657,"open":1658,"high":1648,"low":1659,"close":1659,"change":233,"percent_change":717,"volume":599,"transactions":9,"vwap":1659},"2025-07-02",31.442,31.435,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":985,"percent_change":789,"volume":1027,"transactions":9,"vwap":1664},"2025-07-01",31.29,31.42,31.41,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":837,"percent_change":594,"volume":784,"transactions":9,"vwap":1668},"2025-06-30",31.38,31.426,{"date":1670,"open":1667,"high":1671,"low":1672,"close":1672,"change":612,"percent_change":218,"volume":1673,"transactions":9,"vwap":1672},"2025-06-27",31.4,31.37,6800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":101,"volume":1680,"transactions":9,"vwap":1678},"2025-06-26",31.35,31.36,31.329,0.074,8300,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":354,"volume":1092,"transactions":9,"vwap":1684},"2025-06-25",31.27,31.255,-0.013,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":680,"transactions":9,"vwap":1689},"2025-06-24",31.19,31.268,0.092,0.3,{"date":1693,"open":1688,"high":1688,"low":1694,"close":1695,"change":1696,"percent_change":75,"volume":1516,"transactions":9,"vwap":1695},"2025-06-23",31.1,31.176,0.105,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1520,"percent_change":249,"volume":186,"transactions":9,"vwap":1699},"2025-06-20",31.070999,{"date":1701,"open":1702,"high":1694,"low":1702,"close":1703,"change":1704,"percent_change":-6,"volume":1705,"transactions":9,"vwap":1703},"2025-06-18",31.045,31.075001,-0.001,4400,{"date":1707,"open":1694,"high":1694,"low":1708,"close":1708,"change":1709,"percent_change":1302,"volume":549,"transactions":9,"vwap":1708},"2025-06-17",31.076,-0.059,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":500,"volume":1715,"transactions":9,"vwap":1713},"2025-06-16",31.21,31.135,0.084,1500,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":885,"percent_change":691,"volume":186,"transactions":9,"vwap":1718},"2025-06-13",31.051001,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":280,"volume":186,"transactions":9,"vwap":1721},"2025-06-12",31.147,0.038,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":652,"percent_change":18,"volume":186,"transactions":9,"vwap":1725},"2025-06-11",31.109,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":217,"percent_change":76,"volume":680,"transactions":9,"vwap":1729},"2025-06-10",31.059999,31.116,{"date":1731,"open":1732,"high":1699,"low":1732,"close":1699,"change":1078,"percent_change":146,"volume":980,"transactions":9,"vwap":1699},"2025-06-09",30.96,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":342,"percent_change":1291,"volume":588,"transactions":9,"vwap":1735},"2025-06-06",31.059,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1741,"percent_change":1742,"volume":980,"transactions":9,"vwap":1740},"2025-06-05",30.92,31.030001,30.969,-0.051,-0.16,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1746,"change":1143,"percent_change":146,"volume":643,"transactions":9,"vwap":1746},"2025-06-04",30.991,31.02,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":83,"volume":599,"transactions":9,"vwap":1752},"2025-06-03",31,31.014999,30.98,31.0090008,0.069,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1297,"percent_change":196,"volume":613,"transactions":9,"vwap":1757},"2025-06-02",30.88,30.94,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":1041,"percent_change":234,"volume":755,"transactions":9,"vwap":1761},"2025-05-30",30.911,30.937,30.81,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":76,"volume":186,"transactions":9,"vwap":1765},"2025-05-29",30.916,0.042,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":789,"percent_change":1742,"volume":588,"transactions":9,"vwap":1770},"2025-05-28",30.915,30.874,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":588,"transactions":9,"vwap":1773},"2025-05-27",30.924,0.161,0.52,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1779,"change":1781,"percent_change":355,"volume":1782,"transactions":9,"vwap":1779},"2025-05-23",30.729,30.763,30.71,-0.037,25500,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1786,"change":1449,"percent_change":249,"volume":680,"transactions":9,"vwap":1786},"2025-05-22",30.83,30.8,{"date":1788,"open":1738,"high":1738,"low":1789,"close":1790,"change":1791,"percent_change":892,"volume":549,"transactions":9,"vwap":1790},"2025-05-21",30.79,30.803,-0.117,{"date":1793,"open":1732,"high":1732,"low":1738,"close":1738,"change":325,"percent_change":903,"volume":702,"transactions":9,"vwap":1738},"2025-05-20",{"date":1795,"open":1786,"high":1796,"low":1786,"close":1797,"change":433,"percent_change":410,"volume":1798,"transactions":9,"vwap":1797},"2025-05-19",30.959,30.95,8100,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":642,"percent_change":1802,"volume":186,"transactions":9,"vwap":1801},"2025-05-16",30.93,0.32,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1785,"change":1135,"percent_change":196,"volume":1807,"transactions":9,"vwap":1785},"2025-05-15",30.75,30.9,5600,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":1078,"percent_change":146,"volume":613,"transactions":9,"vwap":1811},"2025-05-14",30.82,30.828,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1815,"change":717,"percent_change":668,"volume":1816,"transactions":9,"vwap":1815},"2025-05-13",30.84,30.816,3700,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":588,"transactions":9,"vwap":1819},"2025-05-12",30.736,0.222,0.73,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":985,"percent_change":789,"volume":588,"transactions":9,"vwap":1824},"2025-05-09",30.514,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1828,"change":686,"percent_change":926,"volume":680,"transactions":9,"vwap":1828},"2025-05-08",30.55,30.53,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":748,"percent_change":342,"volume":1171,"transactions":9,"vwap":1833},"2025-05-07",30.52,30.42,30.496,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1837,"change":789,"percent_change":1742,"volume":755,"transactions":9,"vwap":1837},"2025-05-06",30.43,30.47,{"date":1839,"open":1840,"high":1828,"low":1840,"close":1831,"change":1841,"percent_change":106,"volume":669,"transactions":9,"vwap":1831},"2025-05-05",30.49,-0.053,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-05-02",30.68,30.51,30.573,0.101,0.33,40900,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":280,"volume":186,"transactions":9,"vwap":1852},"2025-05-01",30.472,0.036,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1853,"percent_change":280,"volume":186,"transactions":9,"vwap":1856},"2025-04-30",30.436,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":612,"percent_change":76,"volume":1863,"transactions":9,"vwap":1862},"2025-04-29",30.35,30.45,30.32,30.4,30200,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":410,"volume":186,"transactions":9,"vwap":1866},"2025-04-28",30.359,0.017,{"date":1869,"open":172,"high":1870,"low":172,"close":1870,"change":217,"percent_change":478,"volume":1871,"transactions":9,"vwap":1870},"2025-04-25",30.342,2400,{"date":176,"open":1873,"high":1873,"low":1873,"close":1873,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1873},30.297]