[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTAG":3,"homepage-market-summary":27,"stock-historical-FTAG":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTAG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust Exchange-Traded Fund II First Trust Indxx Global Agriculture ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8111,0.2332,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},28.75,28.5388,0.2112,0.74,570,32.19,24.98,4799.811923996,52.3,4153,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,156,160,164],{"ticker":153,"name":154,"price":155,"change":20,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":157,"name":158,"price":159,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},365,1000,{"period_high":22,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},23.93,3666,1337926.980999,19.34,"2025-04-22",[178,181,189,198,207,217,226,235,244,253,262,271,281,289,298,307,316,326,337,346,356,365,373,383,391,398,408,417,427,436,446,455,464,472,480,488,498,507,516,522,533,542,548,555,564,572,581,590,601,611,619,626,633,641,649,657,665,673,680,688,697,704,709,715,720,725,729,736,745,750,754,763,771,777,784,789,794,797,801,808,815,820,826,833,841,846,852,856,862,868,871,875,880,883,885,891,894,900,906,912,921,924,929,935,942,947,952,958,965,970,974,979,982,988,990,994,999,1005,1009,1013,1020,1026,1033,1039,1044,1051,1053,1057,1060,1065,1069,1073,1076,1081,1086,1093,1098,1105,1109,1114,1117,1121,1123,1127,1131,1137,1143,1147,1151,1156,1159,1162,1165,1168,1172,1175,1179,1185,1190,1195,1197,1202,1207,1211,1213,1215,1220,1224,1229,1235,1241,1246,1249,1255,1260,1266,1268,1273,1279,1284,1289,1296,1300,1305,1311,1319,1323,1327,1331,1336,1341,1346,1352,1355,1358,1363,1366,1370,1373,1376,1380,1383,1386,1392,1396,1401,1405,1411,1414,1419,1423,1427,1430,1433,1438,1443,1449,1455,1460,1467,1471,1473,1476,1480,1486,1489,1494,1497,1500,1502,1506,1509,1516,1520,1522,1525,1527,1532,1535,1539,1541,1543,1547,1553,1556,1559,1564,1569,1573,1575,1577,1580,1584,1587,1589,1592,1594,1599,1601,1603,1606,1609,1613,1618,1621,1626,1629,1634,1639,1643,1647,1650,1653,1655,1658,1661,1664,1667,1669,1672,1679,1683,1687,1690,1693,1696,1700,1702,1705,1708,1710,1712,1715,1717,1720,1723,1725,1727,1730,1734,1737,1740,1742,1745,1748,1752,1756,1758,1760,1762,1764,1766,1769,1772,1775,1778,1780,1783,1785,1788,1790,1792,1794,1796,1798,1800,1802,1805,1807,1809,1812,1814,1816,1819,1821,1824,1827,1830,1832,1834,1837,1839,1842,1846,1849,1851,1853,1855,1857,1860,1862,1865,1868,1872,1876,1879,1883,1886,1890,1895,1900,1904,1908,1912,1917],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},41,28.7799,{"date":182,"open":183,"high":183,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",28.61,-0.315,-1.09,670.1537,44,28.5765,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",29.24,28.8538,-0.2433,-0.84,1128.8642,37,29.1576,{"date":199,"open":200,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",29.1,29.0971,-0.4133,-1.4,378.0302,38,29.1346,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",29.45,29.52,29.5104,-0.1344,-0.45,5293.5422,67,29.47,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",29.53,29.6448,-0.0765,-0.26,3291.0332,54,29.5959,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",29.75,29.7213,-0.3315,-1.1,190.8507,33,29.8501,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",30.18,30.0528,-0.1389,-0.46,2597.8642,40,30.1748,{"date":245,"open":246,"high":247,"low":248,"close":247,"change":249,"percent_change":250,"volume":251,"transactions":187,"vwap":252},"2026-09-22",30.14,30.1917,30.12,0.2724,0.91,2513.9902,30.1253,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",30.17,29.9193,-0.1916,-0.64,2168.8782,53,30.0829,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",30.1782,30.1109,-0.4894,-1.6,827.8642,36,30.15,{"date":272,"open":273,"high":274,"low":275,"close":274,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",30.53,30.6003,30.46,0.3479,1.15,3077.8642,57,30.55,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":179,"vwap":288},"2026-09-16",30.52,30.2524,-0.3413,-1.12,12374.3132,30.4989,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",30.59,30.5937,-0.0879,-0.29,8665.9742,820,30.5717,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",30.73,30.6816,-0.0315,-0.1,523.8328,48,30.7226,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":260,"vwap":315},"2026-09-11",31.01,30.695,30.7131,-0.162,-0.52,1856.6418,30.8854,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",31.11,30.875,30.8751,-0.2882,-0.92,2443.8318,55,30.9742,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",31.2,31.79,31.08,31.1633,-0.0623,-0.2,16096.84625,531,31.1987,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":305,"vwap":345},"2026-09-08",31.33,31.34,31.2256,-0.1994,-0.63,1554.902133,31.3142,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",31.4,31.55,31.425,-0.1827,-0.58,5759.8318,119,31.4625,{"date":357,"open":358,"high":22,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",31.44,31.6077,-0.0273,-0.09,6623.8318,85,31.5883,{"date":366,"open":330,"high":367,"low":330,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":324,"vwap":372},"2026-09-02",31.65,31.635,0.557,1.79,2541.942237,31.5217,{"date":374,"open":375,"high":376,"low":377,"close":376,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",30.95,31.078,30.9,0.4658,1.52,22383.275,71,30.9905,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":305,"vwap":390},"2026-08-31",30.47,30.6122,0.4347,1.44,915.0808,30.5594,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":395,"percent_change":20,"volume":396,"transactions":187,"vwap":397},"2026-08-28",30.06,30.1775,0.2204,616.8318,30.0478,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",29,29.9699,29.9571,-0.2171,-0.72,335.8318,31,29.6636,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":205,"vwap":416},"2026-08-26",30.15341,30.2499,30.1742,-0.011,-0.04,1585.8318,30.2227,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",30.04,30.2099,30.1852,-0.034,-0.11,912.1698,35,30.0884,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":187,"vwap":435},"2026-08-24",30.42,30.44,30.2192,-0.0387,-0.13,1450.7028,30.4035,{"date":437,"open":438,"high":439,"low":440,"close":439,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",29.96,30.2579,29.95,0.52,1.75,4008.3009,65,30.0523,{"date":447,"open":448,"high":401,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":224,"vwap":454},"2026-08-20",29.7,29.69,29.7379,0.4303,1.47,2653.65,29.8984,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",29.5,29.3076,0.2468,0.85,1723.2309,34,29.3933,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":124,"volume":470,"transactions":406,"vwap":471},"2026-08-18",29.09,29.05,29.0608,0.117,1128.84,29.085,{"date":473,"open":400,"high":400,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":242,"vwap":479},"2026-08-17",28.94,28.9438,-0.2412,-0.83,953.298,28.9898,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":269,"vwap":487},"2026-08-14",29.1992,29.185,0.2014,0.69,499.015,29.1816,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":224,"vwap":497},"2026-08-13",29.04,29.07,28.955,28.9836,-0.3267,-1.11,3759.015,29.0106,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":233,"vwap":506},"2026-08-12",29.33,29.16,29.3103,-0.1097,-0.37,2126.015,29.2564,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-11",29.471,29.42,-0.0344,-0.12,893.809,42,29.4555,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":222,"volume":520,"transactions":196,"vwap":521},"2026-08-10",29.4544,-0.0762,172.636,29.4416,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-07",29.55,29.6099,29.51,29.5306,0.1747,0.6,1622.015,52,29.5674,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",29.43,29.3559,-0.1191,-0.4,2375.015,32,29.411,{"date":543,"open":544,"high":228,"low":545,"close":545,"change":546,"percent_change":119,"volume":547,"transactions":444,"vwap":449},"2026-08-05",29.62,29.475,0.0734,8285.015,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":179,"vwap":554},"2026-08-04",29.4016,0.3555,1.22,418.327029,29.2756,{"date":556,"open":557,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":196,"vwap":563},"2026-08-03",29.3,29.4,29.0461,-0.0552,-0.19,4605.03,29.3299,{"date":565,"open":566,"high":483,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":514,"vwap":571},"2026-07-31",28.9203,29.1013,-0.624,-2.1,678.987,29.0764,{"date":573,"open":574,"high":575,"low":457,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",29.58,29.7253,0.1416,0.48,739.015,23,29.5608,{"date":582,"open":583,"high":448,"low":457,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",29.56,29.5837,-0.2277,-0.76,1931.369,30,29.5628,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",29.78,29.84,29.76,29.8114,0.2479,0.84,5336.403,45,29.7908,{"date":602,"open":603,"high":604,"low":526,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-27",29.64,29.67,29.5635,-0.0251,-0.08,12323.854,39,29.6279,{"date":612,"open":613,"high":544,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":269,"vwap":618},"2026-07-24",29.495,29.5886,0.1989,0.68,770.43,29.5621,{"date":620,"open":210,"high":210,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":400,"vwap":625},"2026-07-23",29.3897,-0.1996,-0.67,1230.215,29.5147,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":114,"volume":631,"transactions":632,"vwap":625},"2026-07-22",29.585,29.5893,0.3299,315.015,26,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":485,"volume":638,"transactions":639,"vwap":640},"2026-07-21",29.34,29.2594,0.2001,381.396,28,29.2833,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":322,"volume":646,"transactions":647,"vwap":648},"2026-07-20",29.28,29.0593,-0.2709,558.354,27,29.1253,{"date":650,"open":191,"high":651,"low":191,"close":652,"change":653,"percent_change":144,"volume":654,"transactions":655,"vwap":656},"2026-07-17",29.38,29.3302,0.1101,2983.132,49,29.3253,{"date":658,"open":659,"high":643,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":233,"vwap":664},"2026-07-16",29.2309,29.2201,0.0581,0.2,714.6399,29.2453,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":670,"percent_change":240,"volume":671,"transactions":224,"vwap":672},"2026-07-15",29.055,29.162,28.915,-0.1334,2413.5989,29.0144,{"date":674,"open":635,"high":635,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":588,"vwap":679},"2026-07-14",29.2954,0.1068,0.37,657.3389,29.3308,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":677,"volume":686,"transactions":599,"vwap":687},"2026-07-13",29.27,29.12,29.1886,0.1086,2645.41445,29.1843,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-10",29.030001,29.14,28.99,29.08,0.12,0.41,6200,{"date":698,"open":699,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-09",29.17,28.96,-0.23,-0.79,200,{"date":705,"open":466,"high":706,"low":466,"close":706,"change":707,"percent_change":303,"volume":708,"transactions":9,"vwap":706},"2026-07-08",29.19,-0.03,400,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-07",29.22,-0.35,-1.18,300,{"date":716,"open":635,"high":717,"low":557,"close":717,"change":718,"percent_change":577,"volume":719,"transactions":9,"vwap":717},"2026-07-06",29.57,0.14,3700,{"date":721,"open":643,"high":535,"low":643,"close":535,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":535},"2026-07-02",0.57,1.98,1100,{"date":726,"open":400,"high":400,"low":727,"close":727,"change":414,"percent_change":728,"volume":714,"transactions":9,"vwap":727},"2026-07-01",28.86,-0.14,{"date":730,"open":731,"high":732,"low":733,"close":732,"change":119,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-30",28.82,28.9,28.8,0.87,3900,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-29",28.5,28.66,28.45,28.65,-0.17,-0.59,6100,{"date":746,"open":700,"high":700,"low":731,"close":731,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":731},"2026-06-26",0.02,0.07,2400,{"date":751,"open":733,"high":733,"low":733,"close":733,"change":752,"percent_change":753,"volume":708,"transactions":9,"vwap":733},"2026-06-25",0.53,1.87,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-24",28.1,28.35,28.040001,28.27,0.23,0.82,9200,{"date":764,"open":765,"high":766,"low":767,"close":758,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":758},"2026-06-23",27.98,28.18,27.9,-0.32,-1.13,1400,{"date":772,"open":773,"high":773,"low":774,"close":774,"change":775,"percent_change":718,"volume":776,"transactions":9,"vwap":774},"2026-06-22",28.4,28.36,0.04,1900,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":742,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-18",28.42,28.28,28.32,-0.6,5400,{"date":785,"open":727,"high":727,"low":786,"close":786,"change":607,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-17",28.49,-0.28,900,{"date":790,"open":183,"high":791,"low":792,"close":792,"change":793,"percent_change":793,"volume":719,"transactions":9,"vwap":792},"2026-06-16",28.63,28.57,0,{"date":795,"open":796,"high":796,"low":792,"close":792,"change":607,"percent_change":787,"volume":776,"transactions":9,"vwap":792},"2026-06-15",28.78,{"date":798,"open":786,"high":741,"low":786,"close":741,"change":799,"percent_change":800,"volume":724,"transactions":9,"vwap":741},"2026-06-12",0.26,0.92,{"date":802,"open":803,"high":804,"low":805,"close":804,"change":806,"percent_change":723,"volume":807,"transactions":9,"vwap":804},"2026-06-11",28.12,28.39,28.09,0.55,3800,{"date":809,"open":810,"high":758,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-10",27.94,27.84,-0.33,-1.17,16000,{"date":816,"open":780,"high":780,"low":817,"close":818,"change":747,"percent_change":748,"volume":819,"transactions":9,"vwap":818},"2026-06-09",27.85,28.17,2600,{"date":821,"open":822,"high":757,"low":823,"close":823,"change":824,"percent_change":825,"volume":770,"transactions":9,"vwap":823},"2026-06-08",28.34,28.15,-0.34,-1.19,{"date":827,"open":828,"high":474,"low":829,"close":786,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":786},"2026-06-05",28.93,28.43,-0.02,-0.07,20600,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-04",29.25,29.32,28.51,-0.57,-1.96,171100,{"date":842,"open":843,"high":843,"low":844,"close":693,"change":748,"percent_change":845,"volume":724,"transactions":9,"vwap":693},"2026-06-03",29.2,29.059999,0.24,{"date":847,"open":848,"high":690,"low":848,"close":849,"change":850,"percent_change":35,"volume":851,"transactions":9,"vwap":849},"2026-06-02",28.79,29.01,0.21,3600,{"date":853,"open":741,"high":733,"low":837,"close":733,"change":333,"percent_change":854,"volume":855,"transactions":9,"vwap":733},"2026-06-01",-0.69,4800,{"date":857,"open":858,"high":699,"low":400,"close":400,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":400},"2026-05-29",29.15,-0.31,-1.06,2300,{"date":863,"open":699,"high":864,"low":699,"close":865,"change":866,"percent_change":867,"volume":807,"transactions":9,"vwap":865},"2026-05-28",29.37,29.31,0.09,0.31,{"date":869,"open":683,"high":711,"low":683,"close":711,"change":870,"percent_change":144,"volume":708,"transactions":9,"vwap":711},"2026-05-27",0.11,{"date":872,"open":873,"high":643,"low":874,"close":874,"change":830,"percent_change":831,"volume":719,"transactions":9,"vwap":874},"2026-05-26",29.23,29.11,{"date":876,"open":690,"high":877,"low":690,"close":878,"change":830,"percent_change":831,"volume":879,"transactions":9,"vwap":878},"2026-05-22",29.18,29.13,5800,{"date":881,"open":732,"high":706,"low":732,"close":858,"change":701,"percent_change":882,"volume":770,"transactions":9,"vwap":858},"2026-05-21",-0.78,{"date":884,"open":651,"high":651,"low":651,"close":651,"change":793,"percent_change":793,"volume":714,"transactions":9,"vwap":651},"2026-05-20",{"date":886,"open":887,"high":888,"low":865,"close":651,"change":859,"percent_change":889,"volume":890,"transactions":9,"vwap":651},"2026-05-19",29.49,29.63,-1.04,35300,{"date":892,"open":448,"high":448,"low":893,"close":449,"change":414,"percent_change":433,"volume":770,"transactions":9,"vwap":449},"2026-05-18",29.59,{"date":895,"open":896,"high":896,"low":897,"close":896,"change":898,"percent_change":899,"volume":776,"transactions":9,"vwap":896},"2026-05-15",29.73,29.65,-0.36,-1.2,{"date":901,"open":902,"high":237,"low":903,"close":903,"change":607,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-14",30.1,30.09,-0.27,3000,{"date":907,"open":246,"high":908,"low":909,"close":255,"change":910,"percent_change":333,"volume":911,"transactions":9,"vwap":255},"2026-05-13",30.21,30.11,-0.06,1300,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-12",29.92,30.26,29.9,30.23,0.13,0.43,2900,{"date":922,"open":923,"high":902,"low":923,"close":902,"change":799,"percent_change":734,"volume":776,"transactions":9,"vwap":902},"2026-05-11",30.08,{"date":925,"open":926,"high":927,"low":593,"close":593,"change":748,"percent_change":845,"volume":928,"transactions":9,"vwap":593},"2026-05-08",29.87,29.99,2100,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":933,"percent_change":934,"volume":788,"transactions":9,"vwap":932},"2026-05-07",29.91,29.77,-0.51,-1.68,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":708,"transactions":9,"vwap":939},"2026-05-06",30.24,30.29,30.28,0.1,0.33,{"date":943,"open":944,"high":938,"low":944,"close":237,"change":945,"percent_change":946,"volume":911,"transactions":9,"vwap":237},"2026-05-05",30.02,0.42,1.41,{"date":948,"open":926,"high":949,"low":950,"close":594,"change":831,"percent_change":701,"volume":951,"transactions":9,"vwap":594},"2026-05-04",29.94,29.72,4000,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":701,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-01",29.98,29.83,-0.77,1800,{"date":959,"open":960,"high":923,"low":961,"close":962,"change":963,"percent_change":964,"volume":957,"transactions":9,"vwap":962},"2026-04-30",30.049999,30.030001,30.059999,0.71,2.42,{"date":966,"open":209,"high":209,"low":967,"close":967,"change":728,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-29",29.35,-0.47,700,{"date":971,"open":457,"high":219,"low":510,"close":887,"change":972,"percent_change":933,"volume":973,"transactions":9,"vwap":887},"2026-04-28",-0.15,6400,{"date":975,"open":976,"high":896,"low":977,"close":603,"change":866,"percent_change":978,"volume":770,"transactions":9,"vwap":603},"2026-04-27",29.68,29.6,0.3,{"date":980,"open":981,"high":981,"low":524,"close":524,"change":859,"percent_change":889,"volume":928,"transactions":9,"vwap":524},"2026-04-24",29.8,{"date":983,"open":984,"high":954,"low":592,"close":985,"change":918,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-23",29.85,29.86,0.44,2500,{"date":989,"open":440,"high":440,"low":950,"close":896,"change":607,"percent_change":904,"volume":776,"transactions":9,"vwap":896},"2026-04-22",{"date":991,"open":588,"high":961,"low":992,"close":992,"change":768,"percent_change":860,"volume":993,"transactions":9,"vwap":992},"2026-04-21",29.81,1500,{"date":995,"open":961,"high":246,"low":954,"close":996,"change":997,"percent_change":998,"volume":920,"transactions":9,"vwap":996},"2026-04-20",30.13,0.08,0.27,{"date":1000,"open":1001,"high":1002,"low":1001,"close":960,"change":972,"percent_change":1003,"volume":1004,"transactions":9,"vwap":960},"2026-04-17",29.97,30.16,-0.5,2800,{"date":1006,"open":944,"high":1007,"low":949,"close":1007,"change":870,"percent_change":677,"volume":1008,"transactions":9,"vwap":1007},"2026-04-16",30.2,3300,{"date":1010,"open":939,"high":939,"low":1011,"close":903,"change":538,"percent_change":1012,"volume":770,"transactions":9,"vwap":903},"2026-04-15",30.040001,-1.31,{"date":1014,"open":291,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":313,"volume":1019,"transactions":9,"vwap":1017},"2026-04-14",30.75,30.45,30.49,-0.16,5300,{"date":1021,"open":1022,"high":1023,"low":1016,"close":1023,"change":1024,"percent_change":1025,"volume":920,"transactions":9,"vwap":1023},"2026-04-13",30.51,30.65,0.19,0.62,{"date":1027,"open":1028,"high":1029,"low":429,"close":275,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":275},"2026-04-10",30.57,30.6,0.01,0.03,9000,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1016,"change":1037,"percent_change":1018,"volume":1038,"transactions":9,"vwap":1016},"2026-04-09",30.41,30.58,-0.05,6800,{"date":1040,"open":902,"high":1041,"low":960,"close":1041,"change":1042,"percent_change":1043,"volume":973,"transactions":9,"vwap":1041},"2026-04-08",30.5,0.65,2.18,{"date":1045,"open":1046,"high":1047,"low":1048,"close":984,"change":662,"percent_change":1049,"volume":1050,"transactions":9,"vwap":984},"2026-04-07",29.66,30.33,28.71,0.67,8700,{"date":1052,"open":574,"high":897,"low":574,"close":897,"change":775,"percent_change":718,"volume":920,"transactions":9,"vwap":897},"2026-04-06",{"date":1054,"open":1055,"high":897,"low":510,"close":1056,"change":793,"percent_change":793,"volume":719,"transactions":9,"vwap":1056},"2026-04-02",29.44,29.61,{"date":1058,"open":888,"high":888,"low":887,"close":1056,"change":104,"percent_change":662,"volume":1059,"transactions":9,"vwap":1056},"2026-04-01",8500,{"date":1061,"open":1062,"high":524,"low":967,"close":524,"change":1063,"percent_change":1064,"volume":879,"transactions":9,"vwap":524},"2026-03-31",29.41,0.5,1.72,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1030,"percent_change":1031,"volume":879,"transactions":9,"vwap":1068},"2026-03-30",29.29,29.049999,{"date":1070,"open":200,"high":706,"low":400,"close":1071,"change":830,"percent_change":831,"volume":1072,"transactions":9,"vwap":1071},"2026-03-27",29.040001,5700,{"date":1074,"open":865,"high":864,"low":844,"close":844,"change":728,"percent_change":1075,"volume":1008,"transactions":9,"vwap":844},"2026-03-26",-0.48,{"date":1077,"open":683,"high":191,"low":1068,"close":843,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":843},"2026-03-25",0.36,1.25,4100,{"date":1082,"open":774,"high":1083,"low":774,"close":1084,"change":124,"percent_change":946,"volume":1085,"transactions":9,"vwap":1084},"2026-03-24",28.98,28.84,12700,{"date":1087,"open":822,"high":1088,"low":780,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-23",28.58,28.44,0.47,1.68,5100,{"date":1094,"open":837,"high":837,"low":817,"close":1095,"change":623,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-20",27.97,-2.34,10200,{"date":1099,"open":1100,"high":1101,"low":829,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-19",28.62,28.64,-0.25,-0.87,16700,{"date":1106,"open":878,"high":706,"low":1107,"close":1107,"change":538,"percent_change":1108,"volume":993,"transactions":9,"vwap":1107},"2026-03-18",28.89,-1.37,{"date":1110,"open":1111,"high":1112,"low":835,"close":1067,"change":139,"percent_change":1113,"volume":879,"transactions":9,"vwap":1067},"2026-03-17",29.26,29.39,1.1,{"date":1115,"open":200,"high":683,"low":1116,"close":1116,"change":414,"percent_change":728,"volume":951,"transactions":9,"vwap":1116},"2026-03-16",28.97,{"date":1118,"open":651,"high":651,"low":1119,"close":849,"change":768,"percent_change":185,"volume":1120,"transactions":9,"vwap":849},"2026-03-13",28.95,7600,{"date":1122,"open":191,"high":209,"low":501,"close":500,"change":718,"percent_change":577,"volume":920,"transactions":9,"vwap":500},"2026-03-12",{"date":1124,"open":1084,"high":706,"low":1084,"close":706,"change":941,"percent_change":1125,"volume":1126,"transactions":9,"vwap":706},"2026-03-11",1.14,2000,{"date":1128,"open":466,"high":699,"low":1129,"close":727,"change":747,"percent_change":748,"volume":1130,"transactions":9,"vwap":727},"2026-03-10",28.83,9300,{"date":1132,"open":779,"high":1084,"low":1133,"close":1084,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1084},"2026-03-09",28.26,0.17,0.59,9400,{"date":1138,"open":792,"high":1139,"low":792,"close":1140,"change":1141,"percent_change":1134,"volume":1142,"transactions":9,"vwap":1140},"2026-03-06",28.76,28.67,0.05,3100,{"date":1144,"open":1107,"high":1107,"low":804,"close":1100,"change":712,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1100},"2026-03-05",-1.21,4200,{"date":1148,"open":732,"high":400,"low":1149,"close":1116,"change":707,"percent_change":303,"volume":1150,"transactions":9,"vwap":1116},"2026-03-04",28.88,4500,{"date":1152,"open":474,"high":200,"low":732,"close":400,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":400},"2026-03-03",-0.85,-2.85,6500,{"date":1157,"open":228,"high":916,"low":228,"close":984,"change":712,"percent_change":1158,"volume":855,"transactions":9,"vwap":984},"2026-03-02",-1.16,{"date":1160,"open":949,"high":1007,"low":949,"close":1007,"change":718,"percent_change":1090,"volume":1161,"transactions":9,"vwap":1007},"2026-02-27",600,{"date":1163,"open":917,"high":917,"low":1164,"close":962,"change":910,"percent_change":333,"volume":1019,"transactions":9,"vwap":962},"2026-02-26",29.88,{"date":1166,"open":430,"high":430,"low":923,"close":248,"change":222,"percent_change":1167,"volume":879,"transactions":9,"vwap":248},"2026-02-25",-0.86,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1171,"change":662,"percent_change":134,"volume":855,"transactions":9,"vwap":1171},"2026-02-24",30.25,30.38,{"date":1173,"open":1016,"high":385,"low":248,"close":237,"change":1174,"percent_change":1108,"volume":879,"transactions":9,"vwap":237},"2026-02-23",-0.42,{"date":1176,"open":291,"high":1177,"low":1178,"close":1029,"change":747,"percent_change":748,"volume":973,"transactions":9,"vwap":1029},"2026-02-20",30.62,30.34,{"date":1180,"open":291,"high":1181,"low":1182,"close":1036,"change":941,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1036},"2026-02-19",30.69,30.54,1.09,7200,{"date":1186,"open":1187,"high":1047,"low":1002,"close":1170,"change":859,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1170},"2026-02-18",30.27,-1.01,7900,{"date":1191,"open":429,"high":1192,"low":917,"close":1193,"change":747,"percent_change":748,"volume":1194,"transactions":9,"vwap":1193},"2026-02-17",30.63,30.56,7700,{"date":1196,"open":1035,"high":1181,"low":1035,"close":1182,"change":104,"percent_change":662,"volume":905,"transactions":9,"vwap":1182},"2026-02-13",{"date":1198,"open":1199,"high":1199,"low":430,"close":1200,"change":824,"percent_change":231,"volume":1201,"transactions":9,"vwap":1200},"2026-02-12",31.13,30.48,5200,{"date":1203,"open":273,"high":1204,"low":273,"close":1204,"change":1205,"percent_change":379,"volume":1206,"transactions":9,"vwap":1204},"2026-02-11",30.82,0.46,2700,{"date":1208,"open":937,"high":1209,"low":937,"close":1210,"change":986,"percent_change":452,"volume":762,"transactions":9,"vwap":1210},"2026-02-10",30.39,30.36,{"date":1212,"open":448,"high":914,"low":604,"close":914,"change":677,"percent_change":1079,"volume":807,"transactions":9,"vwap":914},"2026-02-09",{"date":1214,"open":635,"high":524,"low":635,"close":524,"change":695,"percent_change":946,"volume":879,"transactions":9,"vwap":524},"2026-02-06",{"date":1216,"open":216,"high":1217,"low":200,"close":691,"change":240,"percent_change":1218,"volume":1219,"transactions":9,"vwap":691},"2026-02-05",29.48,-1.55,7800,{"date":1221,"open":510,"high":603,"low":651,"close":977,"change":1042,"percent_change":1222,"volume":1223,"transactions":9,"vwap":977},"2026-02-04",2.25,12100,{"date":1225,"open":1226,"high":1119,"low":1226,"close":1119,"change":1205,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1119},"2026-02-03",28.59,1.61,40200,{"date":1230,"open":1231,"high":1232,"low":1231,"close":786,"change":119,"percent_change":1233,"volume":1234,"transactions":9,"vwap":786},"2026-02-02",28.22,28.53,0.89,7300,{"date":1236,"open":804,"high":804,"low":1237,"close":1238,"change":1239,"percent_change":956,"volume":1240,"transactions":9,"vwap":1238},"2026-01-30",28.07,28.24,-0.22,7500,{"date":1242,"open":1232,"high":1232,"low":1243,"close":1244,"change":104,"percent_change":850,"volume":1245,"transactions":9,"vwap":1244},"2026-01-29",28.3,28.46,11300,{"date":1247,"open":740,"high":740,"low":774,"close":773,"change":1018,"percent_change":1248,"volume":1206,"transactions":9,"vwap":773},"2026-01-28",-0.56,{"date":1250,"open":1089,"high":1251,"low":1252,"close":1253,"change":718,"percent_change":49,"volume":1254,"transactions":9,"vwap":1253},"2026-01-27",28.6,28.41,28.56,45500,{"date":1256,"open":774,"high":1257,"low":1258,"close":779,"change":760,"percent_change":761,"volume":1259,"transactions":9,"vwap":779},"2026-01-26",28.47,28.33,92000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1263,"change":748,"percent_change":119,"volume":1265,"transactions":9,"vwap":1263},"2026-01-23",28.13,28.19,28.02,4700,{"date":1267,"open":803,"high":780,"low":803,"close":803,"change":694,"percent_change":919,"volume":814,"transactions":9,"vwap":803},"2026-01-22",{"date":1269,"open":1270,"high":639,"low":1270,"close":639,"change":1271,"percent_change":1272,"volume":911,"transactions":9,"vwap":639},"2026-01-21",27.55,0.54,1.97,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":904,"percent_change":1278,"volume":1142,"transactions":9,"vwap":1277},"2026-01-20",27.4,27.57,27.46,-0.97,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":742,"percent_change":1283,"volume":724,"transactions":9,"vwap":1282},"2026-01-16",27.38,27.73,-0.61,{"date":1285,"open":1282,"high":810,"low":1282,"close":767,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":767},"2026-01-15",0.16,0.58,4900,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1135,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-01-14",27.51,27.75,27.74,2.17,5900,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":866,"percent_change":941,"volume":1299,"transactions":9,"vwap":1298},"2026-01-13",27.15,100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1304,"change":1030,"percent_change":775,"volume":776,"transactions":9,"vwap":1304},"2026-01-12",27.23,27.24,27.059999,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1030,"percent_change":775,"volume":1146,"transactions":9,"vwap":1310},"2026-01-09",27.16,27.26,27.02,27.049999,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":695,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-01-08",26.58,27.09,26.56,27.040001,1.54,2200,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1322,"change":222,"percent_change":1278,"volume":1161,"transactions":9,"vwap":1322},"2026-01-07",26.6,26.63,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1326,"change":845,"percent_change":63,"volume":714,"transactions":9,"vwap":1326},"2026-01-06",26.72,26.89,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1330,"change":748,"percent_change":799,"volume":714,"transactions":9,"vwap":1330},"2026-01-05",26.61,26.65,{"date":1332,"open":1333,"high":1313,"low":1333,"close":1313,"change":1334,"percent_change":1113,"volume":1335,"transactions":9,"vwap":1313},"2026-01-02",26.46,0.29,500,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":793,"percent_change":793,"volume":170,"transactions":9,"vwap":1340},"2025-12-31",26.25,26.3,26.29,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1340,"change":104,"percent_change":760,"volume":1345,"transactions":9,"vwap":1340},"2025-12-30",26.35,26.27,1600,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1030,"percent_change":775,"volume":1351,"transactions":9,"vwap":1350},"2025-12-29",26.32,26.18,26.23,1200,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":707,"percent_change":423,"volume":1299,"transactions":9,"vwap":1354},"2025-12-26",26.22,{"date":1356,"open":1357,"high":1338,"low":1357,"close":1338,"change":1030,"percent_change":775,"volume":714,"transactions":9,"vwap":1338},"2025-12-24",26.21,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1141,"percent_change":1024,"volume":1161,"transactions":9,"vwap":1362},"2025-12-23",26.28,26.19,26.24,{"date":1364,"open":1361,"high":1361,"low":1365,"close":1361,"change":940,"percent_change":144,"volume":1351,"transactions":9,"vwap":1361},"2025-12-22",26.16,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1369,"change":870,"percent_change":945,"volume":708,"transactions":9,"vwap":1369},"2025-12-19",26.11,26.09,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":607,"percent_change":859,"volume":1335,"transactions":9,"vwap":1372},"2025-12-18",25.98,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":793,"percent_change":793,"volume":1299,"transactions":9,"vwap":1375},"2025-12-17",26.059999,{"date":1377,"open":1378,"high":1379,"low":1375,"close":1375,"change":972,"percent_change":838,"volume":1008,"transactions":9,"vwap":1375},"2025-12-16",26.14,26.15,{"date":1381,"open":1382,"high":1382,"low":1378,"close":1357,"change":512,"percent_change":240,"volume":1161,"transactions":9,"vwap":1357},"2025-12-15",26.43,{"date":1384,"open":1343,"high":1343,"low":1385,"close":1385,"change":707,"percent_change":423,"volume":170,"transactions":9,"vwap":1385},"2025-12-12",26.33,{"date":1387,"open":1388,"high":1389,"low":1343,"close":1390,"change":144,"percent_change":1391,"volume":1351,"transactions":9,"vwap":1390},"2025-12-11",26.38,26.44,26.36,1.46,{"date":1393,"open":1394,"high":1372,"low":1394,"close":1372,"change":1395,"percent_change":460,"volume":1335,"transactions":9,"vwap":1372},"2025-12-10",25.79,0.22,{"date":1397,"open":1398,"high":1394,"low":1399,"close":1400,"change":694,"percent_change":1090,"volume":719,"transactions":9,"vwap":1400},"2025-12-09",25.75,25.73,25.76,{"date":1402,"open":1394,"high":1394,"low":1403,"close":1403,"change":1404,"percent_change":1158,"volume":703,"transactions":9,"vwap":1403},"2025-12-08",25.64,-0.3,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":793,"percent_change":793,"volume":1206,"transactions":9,"vwap":1410},"2025-12-05",26.08,26.1,25.91,25.94,{"date":1412,"open":1409,"high":1410,"low":1413,"close":1410,"change":607,"percent_change":859,"volume":969,"transactions":9,"vwap":1410},"2025-12-04",25.9,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1417,"change":361,"percent_change":824,"volume":1418,"transactions":9,"vwap":1417},"2025-12-03",26.040001,26.02,3200,{"date":1420,"open":1348,"high":1343,"low":632,"close":1368,"change":775,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1368},"2025-12-02",0.15,4600,{"date":1424,"open":1425,"high":1354,"low":1426,"close":1426,"change":707,"percent_change":423,"volume":861,"transactions":9,"vwap":1426},"2025-12-01",26.12,26.07,{"date":1428,"open":1429,"high":1408,"low":1429,"close":1408,"change":1134,"percent_change":134,"volume":1335,"transactions":9,"vwap":1408},"2025-11-28",25.99,{"date":1431,"open":1429,"high":632,"low":1432,"close":1432,"change":972,"percent_change":352,"volume":708,"transactions":9,"vwap":1432},"2025-11-26",25.93,{"date":1434,"open":1435,"high":1407,"low":1436,"close":1407,"change":978,"percent_change":1437,"volume":1335,"transactions":9,"vwap":1407},"2025-11-25",25.95,25.88,1.16,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1030,"percent_change":775,"volume":1206,"transactions":9,"vwap":1442},"2025-11-24",25.77,25.85,25.78,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1440,"change":1447,"percent_change":964,"volume":1448,"transactions":9,"vwap":1440},"2025-11-21",25.44,25.87,0.61,9700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1404,"percent_change":713,"volume":1142,"transactions":9,"vwap":1454},"2025-11-20",25.54,25.58,25.14,25.16,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":1030,"percent_change":775,"volume":911,"transactions":9,"vwap":1459},"2025-11-19",25.61,25.37,25.46,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":361,"percent_change":712,"volume":1466,"transactions":9,"vwap":1465},"2025-11-18",25.34,25.52,25.32,25.45,9900,{"date":1468,"open":1394,"high":1394,"low":1469,"close":1451,"change":213,"percent_change":1470,"volume":987,"transactions":9,"vwap":1451},"2025-11-17",25.5,-1.73,{"date":1472,"open":1429,"high":1429,"low":1429,"close":1429,"change":361,"percent_change":712,"volume":703,"transactions":9,"vwap":1429},"2025-11-14",{"date":1474,"open":1349,"high":1475,"low":1407,"close":1407,"change":361,"percent_change":824,"volume":719,"transactions":9,"vwap":1407},"2025-11-13",26.39,{"date":1477,"open":1478,"high":1350,"low":632,"close":1479,"change":940,"percent_change":144,"volume":1265,"transactions":9,"vwap":1479},"2025-11-12",26.01,26.17,{"date":1481,"open":1482,"high":1368,"low":1482,"close":1426,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1426},"2025-11-11",25.8,0.34,1.32,4400,{"date":1487,"open":1399,"high":1399,"low":1399,"close":1399,"change":845,"percent_change":1488,"volume":1299,"transactions":9,"vwap":1399},"2025-11-10",0.94,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1492,"change":1395,"percent_change":734,"volume":696,"transactions":9,"vwap":1492},"2025-11-07",25.23,25.49,25.09,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":904,"percent_change":860,"volume":714,"transactions":9,"vwap":1496},"2025-11-06",25.27,{"date":1498,"open":1459,"high":1451,"low":1459,"close":1451,"change":998,"percent_change":1499,"volume":1335,"transactions":9,"vwap":1451},"2025-11-05",1.07,{"date":1501,"open":1496,"high":1496,"low":1496,"close":1496,"change":361,"percent_change":712,"volume":714,"transactions":9,"vwap":1496},"2025-11-04",{"date":1503,"open":1504,"high":1505,"low":1504,"close":1505,"change":775,"percent_change":1286,"volume":911,"transactions":9,"vwap":1505},"2025-11-03",25.21,25.36,{"date":1507,"open":1508,"high":1458,"low":1508,"close":1464,"change":512,"percent_change":968,"volume":170,"transactions":9,"vwap":1464},"2025-10-31",25.26,{"date":1510,"open":1511,"high":1512,"low":1445,"close":1445,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1445},"2025-10-30",25.6,25.63,-0.44,-1.7,800,{"date":1517,"open":1518,"high":1436,"low":1518,"close":1436,"change":303,"percent_change":1519,"volume":703,"transactions":9,"vwap":1436},"2025-10-29",25.81,-0.38,{"date":1521,"open":1375,"high":1375,"low":1435,"close":1372,"change":972,"percent_change":838,"volume":708,"transactions":9,"vwap":1372},"2025-10-28",{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1030,"percent_change":775,"volume":703,"transactions":9,"vwap":1524},"2025-10-27",26.13,{"date":1526,"open":1349,"high":1349,"low":1407,"close":1425,"change":866,"percent_change":149,"volume":724,"transactions":9,"vwap":1425},"2025-10-24",{"date":1528,"open":1435,"high":1426,"low":1410,"close":1529,"change":850,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-10-23",26.030001,0.81,1700,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":662,"percent_change":129,"volume":1299,"transactions":9,"vwap":1534},"2025-10-22",25.82,{"date":1536,"open":1511,"high":1399,"low":1511,"close":1537,"change":222,"percent_change":1538,"volume":1161,"transactions":9,"vwap":1537},"2025-10-21",25.62,-1,{"date":1540,"open":1446,"high":1436,"low":1446,"close":1436,"change":694,"percent_change":1090,"volume":969,"transactions":9,"vwap":1436},"2025-10-20",{"date":1542,"open":1482,"high":1482,"low":1400,"close":1400,"change":1286,"percent_change":1025,"volume":708,"transactions":9,"vwap":1400},"2025-10-17",{"date":1544,"open":1545,"high":1546,"low":1451,"close":1511,"change":997,"percent_change":867,"volume":719,"transactions":9,"vwap":1511},"2025-10-16",25.59,25.68,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1463,"change":1551,"percent_change":1552,"volume":1531,"transactions":9,"vwap":1463},"2025-10-15",25.51,25.55,0.28,1.11,{"date":1554,"open":23,"high":1555,"low":23,"close":1555,"change":747,"percent_change":997,"volume":708,"transactions":9,"vwap":1555},"2025-10-14",25.24,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":694,"percent_change":577,"volume":1299,"transactions":9,"vwap":1558},"2025-10-13",25.22,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1562,"change":240,"percent_change":1563,"volume":1161,"transactions":9,"vwap":1562},"2025-10-10",25.39,25.1,-1.8,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":1299,"transactions":9,"vwap":1566},"2025-10-09",25.56,-0.18,-0.7,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1404,"percent_change":1572,"volume":703,"transactions":9,"vwap":1571},"2025-10-08",25.74,-1.15,{"date":1574,"open":1416,"high":1416,"low":1416,"close":1416,"change":747,"percent_change":997,"volume":1299,"transactions":9,"vwap":1416},"2025-10-07",{"date":1576,"open":1417,"high":1417,"low":1417,"close":1417,"change":109,"percent_change":414,"volume":714,"transactions":9,"vwap":1417},"2025-10-06",{"date":1578,"open":1529,"high":1529,"low":1529,"close":1529,"change":940,"percent_change":1579,"volume":1299,"transactions":9,"vwap":1529},"2025-10-03",0.39,{"date":1581,"open":1582,"high":1432,"low":1582,"close":1432,"change":867,"percent_change":1583,"volume":170,"transactions":9,"vwap":1432},"2025-10-02",25.92,1.21,{"date":1585,"open":1537,"high":1537,"low":1537,"close":1537,"change":701,"percent_change":1586,"volume":1299,"transactions":9,"vwap":1537},"2025-10-01",-0.89,{"date":1588,"open":1446,"high":1446,"low":1441,"close":1441,"change":1037,"percent_change":561,"volume":1335,"transactions":9,"vwap":1441},"2025-09-30",{"date":1590,"open":1410,"high":1410,"low":1591,"close":1413,"change":830,"percent_change":607,"volume":1515,"transactions":9,"vwap":1413},"2025-09-29",25.89,{"date":1593,"open":1582,"high":1582,"low":1582,"close":1582,"change":940,"percent_change":1579,"volume":703,"transactions":9,"vwap":1582},"2025-09-26",{"date":1595,"open":1425,"high":1378,"low":1596,"close":1534,"change":213,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1534},"2025-09-25",25.65,-1.71,12300,{"date":1600,"open":1365,"high":1343,"low":1365,"close":1344,"change":1037,"percent_change":561,"volume":735,"transactions":9,"vwap":1344},"2025-09-24",{"date":1602,"open":1389,"high":1333,"low":1348,"close":1348,"change":109,"percent_change":414,"volume":1422,"transactions":9,"vwap":1348},"2025-09-23",{"date":1604,"open":1340,"high":1385,"low":1340,"close":1385,"change":433,"percent_change":1605,"volume":1515,"transactions":9,"vwap":1385},"2025-09-22",-0.49,{"date":1607,"open":1608,"high":1608,"low":1333,"close":1333,"change":414,"percent_change":972,"volume":1161,"transactions":9,"vwap":1333},"2025-09-19",26.54,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":830,"percent_change":607,"volume":1335,"transactions":9,"vwap":1612},"2025-09-18",26.45,26.5,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1617,"change":830,"percent_change":607,"volume":861,"transactions":9,"vwap":1617},"2025-09-17",26.64,26.68,26.52,{"date":1619,"open":1612,"high":1315,"low":1612,"close":1608,"change":694,"percent_change":1620,"volume":788,"transactions":9,"vwap":1608},"2025-09-16",0.45,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":1299,"transactions":9,"vwap":1623},"2025-09-15",26.42,-0.24,-0.9,{"date":1627,"open":1615,"high":1628,"low":1615,"close":1628,"change":607,"percent_change":1404,"volume":1335,"transactions":9,"vwap":1628},"2025-09-12",26.66,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":850,"percent_change":1633,"volume":969,"transactions":9,"vwap":1632},"2025-09-11",26.71,26.74,0.79,{"date":1635,"open":1329,"high":1329,"low":1636,"close":1637,"change":423,"percent_change":1638,"volume":993,"transactions":9,"vwap":1637},"2025-09-10",26.51,26.53,-0.41,{"date":1640,"open":1641,"high":1642,"low":1313,"close":1615,"change":787,"percent_change":889,"volume":807,"transactions":9,"vwap":1615},"2025-09-09",26.67,26.69,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":149,"percent_change":1484,"volume":703,"transactions":9,"vwap":1646},"2025-09-08",26.81,26.92,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":718,"percent_change":752,"volume":1299,"transactions":9,"vwap":1649},"2025-09-05",26.57,{"date":1651,"open":1388,"high":1382,"low":1388,"close":1382,"change":662,"percent_change":1652,"volume":1299,"transactions":9,"vwap":1382},"2025-09-04",0.76,{"date":1654,"open":1340,"high":1340,"low":1350,"close":1350,"change":361,"percent_change":824,"volume":714,"transactions":9,"vwap":1350},"2025-09-03",{"date":1656,"open":1382,"high":1382,"low":1348,"close":1348,"change":1567,"percent_change":1657,"volume":714,"transactions":9,"vwap":1348},"2025-09-02",-0.68,{"date":1659,"open":1616,"high":1616,"low":1612,"close":1612,"change":898,"percent_change":1660,"volume":969,"transactions":9,"vwap":1612},"2025-08-29",-1.34,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":728,"percent_change":313,"volume":1299,"transactions":9,"vwap":1663},"2025-08-28",26.86,{"date":1665,"open":1666,"high":647,"low":1666,"close":647,"change":414,"percent_change":972,"volume":724,"transactions":9,"vwap":647},"2025-08-27",26.84,{"date":1668,"open":1316,"high":1316,"low":1309,"close":1316,"change":414,"percent_change":972,"volume":993,"transactions":9,"vwap":1316},"2025-08-26",{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":561,"percent_change":1568,"volume":1299,"transactions":9,"vwap":1671},"2025-08-25",27.08,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1674,"change":695,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1674},"2025-08-22",27.27,27.31,27.12,1.53,6000,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1663,"change":109,"percent_change":414,"volume":1531,"transactions":9,"vwap":1663},"2025-08-21",26.87,26.83,{"date":1684,"open":1663,"high":1326,"low":1685,"close":1681,"change":1421,"percent_change":1686,"volume":1351,"transactions":9,"vwap":1681},"2025-08-20",26.8,0.56,{"date":1688,"open":1689,"high":1325,"low":1689,"close":1325,"change":748,"percent_change":799,"volume":1299,"transactions":9,"vwap":1325},"2025-08-19",26.7,{"date":1691,"open":1330,"high":1330,"low":1330,"close":1330,"change":1692,"percent_change":616,"volume":1299,"transactions":9,"vwap":1330},"2025-08-18",0.18,{"date":1694,"open":1382,"high":1695,"low":1382,"close":1695,"change":662,"percent_change":1652,"volume":724,"transactions":9,"vwap":1695},"2025-08-15",26.47,{"date":1697,"open":1357,"high":1340,"low":1357,"close":1344,"change":1698,"percent_change":1699,"volume":911,"transactions":9,"vwap":1344},"2025-08-14",-0.39,-1.46,{"date":1701,"open":1628,"high":1628,"low":1628,"close":1628,"change":941,"percent_change":1079,"volume":1299,"transactions":9,"vwap":1628},"2025-08-13",{"date":1703,"open":1704,"high":1704,"low":1360,"close":1385,"change":870,"percent_change":945,"volume":1418,"transactions":9,"vwap":1385},"2025-08-12",26.4,{"date":1706,"open":1368,"high":1338,"low":1368,"close":1354,"change":775,"percent_change":1421,"volume":1707,"transactions":9,"vwap":1354},"2025-08-11",5000,{"date":1709,"open":1349,"high":1349,"low":1349,"close":1349,"change":793,"percent_change":793,"volume":1299,"transactions":9,"vwap":1349},"2025-08-08",{"date":1711,"open":1524,"high":1349,"low":1524,"close":1349,"change":830,"percent_change":607,"volume":969,"transactions":9,"vwap":1349},"2025-08-07",{"date":1713,"open":1357,"high":1357,"low":1349,"close":1714,"change":972,"percent_change":838,"volume":957,"transactions":9,"vwap":1714},"2025-08-06",26.2,{"date":1716,"open":1343,"high":1343,"low":1343,"close":1343,"change":940,"percent_change":144,"volume":1299,"transactions":9,"vwap":1343},"2025-08-05",{"date":1718,"open":1338,"high":1719,"low":1357,"close":1338,"change":1024,"percent_change":35,"volume":1161,"transactions":9,"vwap":1338},"2025-08-04",26.26,{"date":1721,"open":1719,"high":1719,"low":1375,"close":1375,"change":812,"percent_change":1722,"volume":703,"transactions":9,"vwap":1375},"2025-08-01",-1.25,{"date":1724,"open":1389,"high":1611,"low":1475,"close":1475,"change":831,"percent_change":222,"volume":1161,"transactions":9,"vwap":1475},"2025-07-31",{"date":1726,"open":1315,"high":1315,"low":1333,"close":1333,"change":742,"percent_change":258,"volume":1515,"transactions":9,"vwap":1333},"2025-07-30",{"date":1728,"open":1330,"high":1330,"low":1649,"close":1322,"change":361,"percent_change":824,"volume":1729,"transactions":9,"vwap":1322},"2025-07-29",10800,{"date":1731,"open":1732,"high":1732,"low":1325,"close":1325,"change":1513,"percent_change":1733,"volume":1351,"transactions":9,"vwap":1325},"2025-07-28",26.79,-1.62,{"date":1735,"open":1736,"high":1307,"low":1736,"close":1307,"change":793,"percent_change":793,"volume":703,"transactions":9,"vwap":1307},"2025-07-25",26.98,{"date":1738,"open":1739,"high":1739,"low":1307,"close":1307,"change":423,"percent_change":538,"volume":1126,"transactions":9,"vwap":1307},"2025-07-24",27.34,{"date":1741,"open":1671,"high":1674,"low":1671,"close":1674,"change":1090,"percent_change":442,"volume":703,"transactions":9,"vwap":1674},"2025-07-23",{"date":1743,"open":1389,"high":1645,"low":1389,"close":1685,"change":149,"percent_change":1484,"volume":1744,"transactions":9,"vwap":1685},"2025-07-22",14000,{"date":1746,"open":1616,"high":1616,"low":1611,"close":1611,"change":870,"percent_change":945,"volume":1747,"transactions":9,"vwap":1611},"2025-07-21",8200,{"date":1749,"open":1750,"high":1750,"low":1348,"close":1751,"change":1037,"percent_change":561,"volume":1161,"transactions":9,"vwap":1751},"2025-07-18",26.49,26.34,{"date":1753,"open":1754,"high":1475,"low":1755,"close":1475,"change":870,"percent_change":945,"volume":776,"transactions":9,"vwap":1475},"2025-07-17",26.37,26.31,{"date":1757,"open":1360,"high":1360,"low":1360,"close":1360,"change":793,"percent_change":793,"volume":1299,"transactions":9,"vwap":1360},"2025-07-16",{"date":1759,"open":1360,"high":1360,"low":1360,"close":1360,"change":1624,"percent_change":1625,"volume":703,"transactions":9,"vwap":1360},"2025-07-15",{"date":1761,"open":1617,"high":1617,"low":1617,"close":1617,"change":830,"percent_change":607,"volume":1299,"transactions":9,"vwap":1617},"2025-07-14",{"date":1763,"open":1608,"high":1608,"low":1608,"close":1608,"change":768,"percent_change":825,"volume":703,"transactions":9,"vwap":1608},"2025-07-11",{"date":1765,"open":1663,"high":1663,"low":1663,"close":1663,"change":414,"percent_change":972,"volume":1299,"transactions":9,"vwap":1663},"2025-07-10",{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":918,"percent_change":49,"volume":1299,"transactions":9,"vwap":1768},"2025-07-09",26.9,{"date":1770,"open":1632,"high":1771,"low":1632,"close":1771,"change":941,"percent_change":1079,"volume":714,"transactions":9,"vwap":1771},"2025-07-08",26.77,{"date":1773,"open":1623,"high":1389,"low":1623,"close":1389,"change":1519,"percent_change":1774,"volume":1335,"transactions":9,"vwap":1389},"2025-07-07",-1.42,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":109,"percent_change":414,"volume":1299,"transactions":9,"vwap":1777},"2025-07-03",26.82,{"date":1779,"open":1682,"high":1682,"low":1682,"close":1682,"change":941,"percent_change":1079,"volume":703,"transactions":9,"vwap":1682},"2025-07-02",{"date":1781,"open":1612,"high":1612,"low":1612,"close":1612,"change":760,"percent_change":1782,"volume":1299,"transactions":9,"vwap":1612},"2025-07-01",0.88,{"date":1784,"open":1344,"high":1344,"low":1344,"close":1344,"change":1239,"percent_change":477,"volume":703,"transactions":9,"vwap":1344},"2025-06-30",{"date":1786,"open":1611,"high":1750,"low":1348,"close":1750,"change":119,"percent_change":1787,"volume":905,"transactions":9,"vwap":1750},"2025-06-27",0.95,{"date":1789,"open":1362,"high":1362,"low":1362,"close":1362,"change":1030,"percent_change":775,"volume":1299,"transactions":9,"vwap":1362},"2025-06-26",{"date":1791,"open":1350,"high":1350,"low":1350,"close":1350,"change":561,"percent_change":404,"volume":1299,"transactions":9,"vwap":1350},"2025-06-25",{"date":1793,"open":1343,"high":1623,"low":1344,"close":1623,"change":1134,"percent_change":1042,"volume":1345,"transactions":9,"vwap":1623},"2025-06-24",{"date":1795,"open":1338,"high":1338,"low":1338,"close":1338,"change":870,"percent_change":945,"volume":703,"transactions":9,"vwap":1338},"2025-06-23",{"date":1797,"open":1361,"high":1340,"low":1378,"close":1378,"change":561,"percent_change":404,"volume":1335,"transactions":9,"vwap":1378},"2025-06-20",{"date":1799,"open":1385,"high":1385,"low":1385,"close":1385,"change":747,"percent_change":997,"volume":1299,"transactions":9,"vwap":1385},"2025-06-18",{"date":1801,"open":1755,"high":1755,"low":1755,"close":1755,"change":701,"percent_change":1103,"volume":1299,"transactions":9,"vwap":1755},"2025-06-17",{"date":1803,"open":1608,"high":1608,"low":1608,"close":1608,"change":1205,"percent_change":1804,"volume":703,"transactions":9,"vwap":1608},"2025-06-16",1.76,{"date":1806,"open":1407,"high":1407,"low":1407,"close":1407,"change":512,"percent_change":240,"volume":1299,"transactions":9,"vwap":1407},"2025-06-13",{"date":1808,"open":1350,"high":1350,"low":1714,"close":1714,"change":333,"percent_change":586,"volume":708,"transactions":9,"vwap":1714},"2025-06-12",{"date":1810,"open":1751,"high":1704,"low":1348,"close":1704,"change":850,"percent_change":1811,"volume":788,"transactions":9,"vwap":1704},"2025-06-11",0.8,{"date":1813,"open":1714,"high":1714,"low":1361,"close":1361,"change":831,"percent_change":904,"volume":1299,"transactions":9,"vwap":1361},"2025-06-10",{"date":1815,"open":1338,"high":1719,"low":1338,"close":1719,"change":850,"percent_change":1530,"volume":1335,"transactions":9,"vwap":1719},"2025-06-09",{"date":1817,"open":1408,"high":1408,"low":1818,"close":1818,"change":694,"percent_change":1205,"volume":1335,"transactions":9,"vwap":1818},"2025-06-06",26.049999,{"date":1820,"open":1429,"high":1429,"low":1432,"close":1432,"change":830,"percent_change":607,"volume":703,"transactions":9,"vwap":1432},"2025-06-05",{"date":1822,"open":1823,"high":1818,"low":1435,"close":1435,"change":1141,"percent_change":1024,"volume":1515,"transactions":9,"vwap":1435},"2025-06-04",25.97,{"date":1825,"open":1413,"high":1413,"low":1413,"close":1413,"change":104,"percent_change":760,"volume":1826,"transactions":9,"vwap":1413},"2025-06-03",174,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":940,"percent_change":1579,"volume":714,"transactions":9,"vwap":1829},"2025-06-02",25.84,{"date":1831,"open":1571,"high":1571,"low":1571,"close":1571,"change":1030,"percent_change":775,"volume":1299,"transactions":9,"vwap":1571},"2025-05-30",{"date":1833,"open":1399,"high":1399,"low":1399,"close":1399,"change":707,"percent_change":512,"volume":1299,"transactions":9,"vwap":1399},"2025-05-29",{"date":1835,"open":1482,"high":1482,"low":1400,"close":1400,"change":561,"percent_change":1836,"volume":1351,"transactions":9,"vwap":1400},"2025-05-28",-0.73,{"date":1838,"open":1435,"high":1435,"low":1435,"close":1435,"change":1551,"percent_change":1183,"volume":714,"transactions":9,"vwap":1435},"2025-05-27",{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":830,"percent_change":607,"volume":714,"transactions":9,"vwap":1841},"2025-05-23",25.67,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":512,"percent_change":240,"volume":969,"transactions":9,"vwap":1845},"2025-05-22",25.66,25.69,{"date":1847,"open":1429,"high":1429,"low":1518,"close":1518,"change":701,"percent_change":1848,"volume":1515,"transactions":9,"vwap":1518},"2025-05-21",-0.88,{"date":1850,"open":1529,"high":1416,"low":1529,"close":1416,"change":303,"percent_change":1519,"volume":708,"transactions":9,"vwap":1416},"2025-05-20",{"date":1852,"open":1378,"high":1378,"low":1378,"close":1378,"change":748,"percent_change":998,"volume":1299,"transactions":9,"vwap":1378},"2025-05-19",{"date":1854,"open":1426,"high":1426,"low":1426,"close":1426,"change":694,"percent_change":1205,"volume":1299,"transactions":9,"vwap":1426},"2025-05-16",{"date":1856,"open":1435,"high":1435,"low":1435,"close":1435,"change":1078,"percent_change":946,"volume":1299,"transactions":9,"vwap":1435},"2025-05-15",{"date":1858,"open":1511,"high":1844,"low":1545,"close":1545,"change":1698,"percent_change":1859,"volume":1161,"transactions":9,"vwap":1545},"2025-05-14",-1.5,{"date":1861,"open":1372,"high":1478,"low":1372,"close":1372,"change":760,"percent_change":1233,"volume":879,"transactions":9,"vwap":1372},"2025-05-13",{"date":1863,"open":1398,"high":1398,"low":1398,"close":1398,"change":124,"percent_change":1864,"volume":1299,"transactions":9,"vwap":1398},"2025-05-12",1.58,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":941,"percent_change":1484,"volume":1299,"transactions":9,"vwap":1867},"2025-05-09",25.35,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":870,"percent_change":986,"volume":703,"transactions":9,"vwap":1871},"2025-05-08",25.07,25.02,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1875,"change":831,"percent_change":787,"volume":1299,"transactions":9,"vwap":1875},"2025-05-07",25.059999,24.91,{"date":1877,"open":1878,"high":1562,"low":23,"close":23,"change":728,"percent_change":1248,"volume":724,"transactions":9,"vwap":23},"2025-05-06",25.08,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1882,"change":694,"percent_change":577,"volume":1335,"transactions":9,"vwap":1882},"2025-05-05",25.2,25.12,{"date":1884,"open":62,"high":62,"low":62,"close":62,"change":1024,"percent_change":1885,"volume":1299,"transactions":9,"vwap":62},"2025-05-02",0.77,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1889,"change":662,"percent_change":1530,"volume":703,"transactions":9,"vwap":1889},"2025-05-01",24.85,24.81,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1893,"change":972,"percent_change":1283,"volume":1515,"transactions":9,"vwap":1893},"2025-04-30",24.51,24.61,24.5,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1898,"change":1030,"percent_change":775,"volume":724,"transactions":9,"vwap":1898},"2025-04-29",24.74,24.76,24.66,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":799,"percent_change":1903,"volume":1299,"transactions":9,"vwap":1902},"2025-04-28",24.75,1.06,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":361,"percent_change":504,"volume":703,"transactions":9,"vwap":1907},"2025-04-25",24.39,24.49,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":144,"percent_change":1911,"volume":703,"transactions":9,"vwap":1910},"2025-04-24",24.58,1.57,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":870,"percent_change":1205,"volume":714,"transactions":9,"vwap":1916},"2025-04-23",24.28,24.15,24.2,{"date":176,"open":172,"high":1918,"low":172,"close":1918,"change":1286,"percent_change":1049,"volume":1919,"transactions":9,"vwap":1918},24.09,6700]