[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DTRE":3,"homepage-market-summary":28,"stock-historical-DTRE":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DTRE","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 Alerian Disruptive Technology Real Estate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0316,1.1984,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},39.5301,39.49,39.4246,0.1055,0.27,483,43.5592,38.31,581.3680106653386,23.2,4803,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":178},365,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},834,304523.370677,2.46,"2025-04-22",[179,182,189,198,208,216,225,234,242,249,257,267,275,284,291,298,306,314,323,333,341,348,356,364,373,380,388,395,402,411,418,427,434,441,448,455,464,471,480,487,494,503,511,518,526,533,540,547,554,561,568,575,581,589,599,608,615,622,629,636,643,649,655,659,665,670,677,682,687,692,696,702,706,710,715,720,725,730,734,737,741,746,750,755,759,767,772,777,780,786,789,792,798,801,808,810,813,817,823,829,833,841,845,848,850,854,858,861,866,872,876,879,882,887,891,896,901,905,909,911,917,922,926,931,938,943,946,951,954,960,967,971,977,982,989,993,998,1001,1007,1014,1019,1023,1027,1032,1036,1041,1046,1050,1053,1059,1062,1067,1070,1073,1076,1078,1083,1085,1090,1093,1096,1100,1105,1112,1118,1124,1129,1134,1139,1143,1145,1151,1156,1159,1161,1165,1170,1174,1179,1182,1186,1190,1195,1199,1201,1206,1211,1214,1218,1221,1226,1230,1232,1235,1240,1244,1249,1253,1256,1260,1264,1267,1272,1275,1279,1281,1284,1286,1288,1292,1296,1301,1304,1307,1309,1314,1317,1320,1325,1328,1331,1333,1338,1340,1346,1349,1352,1355,1358,1361,1363,1368,1371,1375,1379,1383,1385,1389,1391,1394,1398,1401,1405,1410,1413,1417,1421,1423,1426,1430,1434,1438,1441,1445,1447,1452,1456,1459,1463,1466,1468,1470,1472,1475,1477,1479,1481,1484,1487,1492,1496,1499,1504,1510,1513,1515,1518,1521,1523,1525,1529,1531,1533,1537,1539,1541,1544,1547,1550,1554,1558,1561,1563,1566,1568,1571,1573,1577,1579,1583,1587,1590,1593,1597,1600,1602,1604,1606,1610,1612,1614,1616,1618,1620,1623,1628,1630,1633,1635,1637,1640,1643,1649,1655,1657,1659,1663,1665,1667,1672,1674,1676,1679,1681,1684,1686,1688,1690,1692,1694,1696,1699,1702,1705,1707,1710,1712,1716,1719,1723,1725,1727,1730,1732,1734,1736,1738,1741,1743,1747,1749,1754,1756,1758,1762],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},24,39.5182,{"date":183,"open":184,"high":19,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":63,"vwap":188},"2026-10-01",39.35,-0.3209,-0.81,318.3341,39.3608,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",39.7201,39.7455,-0.4219,-1.05,372.3091,31,39.9374,{"date":199,"open":200,"high":201,"low":202,"close":201,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",40.02,40.1674,40.01,-0.1466,-0.36,1432.3091,57,40.0516,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",40.314,-0.1011,-0.25,60.3091,19,40.3572,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",40.415,40.4151,-0.2225,-0.55,575.3331,18,40.4159,{"date":226,"open":227,"high":228,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",40.59,40.6376,-0.496,-1.21,226.5831,26,40.6104,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",41.1336,-0.6985,-1.67,197.8105,21,41.3751,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":214,"vwap":248},"2026-09-22",41.8321,-0.0646,-0.15,26.0485,41.7844,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",41.8967,0.3545,0.85,45.8105,20,41.7168,{"date":258,"open":259,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",41.56,41.65,41.5422,-0.3794,-0.91,584.94214,27,41.5677,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":265,"vwap":274},"2026-09-17",41.68,41.9216,0.3639,0.88,833.8335,41.7541,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":180,"vwap":283},"2026-09-16",41.87,41.88,41.5577,-0.2136,-0.51,857.6295,41.6827,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":180,"vwap":290},"2026-09-15",41.7713,0.0747,0.18,123.8605,41.7046,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":214,"vwap":297},"2026-09-14",41.6966,-0.3309,-0.79,25.0685,41.5527,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-11",42.0275,0.5434,1.31,14.8105,15,41.8806,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":180,"vwap":313},"2026-09-10",41.35,41.4841,-0.4436,-1.06,762.8105,41.3837,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":255,"vwap":322},"2026-09-09",41.78,42,41.9277,-0.3731,-0.88,495.5545,41.898,{"date":324,"open":325,"high":326,"low":327,"close":326,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",42.3,42.3008,42.25,0.0019,0,1311.8105,28,42.259,{"date":334,"open":335,"high":336,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":304,"vwap":340},"2026-09-04",42.21,42.2989,-0.0991,-0.23,259.8105,42.1568,{"date":342,"open":327,"high":343,"low":327,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":232,"vwap":347},"2026-09-03",42.398,0.4436,1.06,941.8105,42.2773,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-02",41.9544,-0.2346,-0.56,21.0605,17,42.0024,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-01",42.189,-0.1264,-0.3,89.8105,16,41.9738,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-31",42.31,42.3154,-0.145,-0.34,651.8105,36,42.2943,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":295,"volume":377,"transactions":378,"vwap":379},"2026-08-28",42.4604,-0.3393,202.8105,23,42.4496,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":214,"vwap":387},"2026-08-27",42.65,42.7997,-0.215,-0.5,449.8105,42.6559,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":354,"vwap":394},"2026-08-26",43.0147,-0.1507,-0.35,82.8105,42.894,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":304,"vwap":401},"2026-08-25",43.1654,0.2029,0.47,13.833777,43.0753,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-24",42.89,42.9625,0.124,0.29,447.8605,22,42.8883,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":214,"vwap":417},"2026-08-21",42.8385,-0.0144,-0.03,38.8105,42.8642,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":145,"volume":424,"transactions":425,"vwap":426},"2026-08-20",42.45,42.87,42.8529,0.1609,912.2942,30,42.7179,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":240,"vwap":433},"2026-08-19",42.692,0.0706,0.17,20.7415,42.7153,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":354,"vwap":440},"2026-08-18",42.6214,0.0627,0.15,113.8105,42.604,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":255,"vwap":447},"2026-08-17",42.5587,-0.4078,-0.95,47.8105,42.5026,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":362,"vwap":454},"2026-08-14",42.9665,0.0195,0.05,34.1665,43.0834,{"date":456,"open":457,"high":458,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-13",42.83,42.947,0.3519,0.83,1353.8105,86,42.8371,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":223,"vwap":470},"2026-08-12",42.5951,0.2592,0.61,105.829118,42.495,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-11",42.4699,42.3359,0.0542,0.13,701.8105,33,42.4363,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":378,"vwap":486},"2026-08-10",42.2817,-0.4925,-1.15,38.859355,42.2538,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":378,"vwap":493},"2026-08-07",42.7742,0.2546,0.6,43.8105,42.7308,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":425,"vwap":502},"2026-08-06",42.685,42.785,42.5196,-0.2048,-0.48,1000.6805,42.713,{"date":504,"open":505,"high":506,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":223,"vwap":510},"2026-08-05",42.43,42.7244,-0.4407,-1.02,147.8105,42.4577,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":407,"volume":516,"transactions":240,"vwap":517},"2026-08-04",43.1,43.1651,0.1247,766.8105,43.0787,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":409,"vwap":525},"2026-08-03",42.96,43.0404,-0.0471,-0.11,541.8105,42.9539,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":70,"volume":530,"transactions":531,"vwap":532},"2026-07-31",43.0875,-0.4717,13.8105,14,43.1139,{"date":534,"open":535,"high":23,"low":535,"close":23,"change":536,"percent_change":537,"volume":538,"transactions":232,"vwap":539},"2026-07-30",43.495,0.019,0.04,382.8105,43.4548,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":544,"percent_change":431,"volume":545,"transactions":354,"vwap":546},"2026-07-29",43.535,43.5402,0.0733,140.8105,43.5192,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":362,"vwap":553},"2026-07-28",43.4669,0.2176,0.5,20.8105,43.5207,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":304,"vwap":560},"2026-07-27",43.2493,-0.1112,-0.26,14.534687,43.3197,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":409,"vwap":567},"2026-07-24",43.3605,0.9404,2.22,160.8105,43.4592,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":362,"vwap":574},"2026-07-23",42.4201,-0.5428,-1.26,98.8335,42.3434,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":360,"volume":579,"transactions":304,"vwap":580},"2026-07-22",42.9629,-0.128,13.8111,43.0263,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-21",43.0909,0.0289,0.07,31.8111,29,43.1149,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-20",43.14,43.05,43.062,-0.4363,-1,312.8111,50,43.1452,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":232,"vwap":607},"2026-07-17",43.51,43.43,43.4983,0.0825,0.19,484.8111,43.4685,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":362,"vwap":614},"2026-07-16",43.4158,0.6436,1.5,15.8111,43.1253,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":304,"vwap":621},"2026-07-15",42.7722,0.1968,0.46,14.8111,42.7349,{"date":623,"open":325,"high":624,"low":325,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":362,"vwap":628},"2026-07-14",42.5754,0.0962,0.23,214.8111,42.3581,{"date":630,"open":327,"high":631,"low":327,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":223,"vwap":635},"2026-07-13",42.4792,0.1192,0.28,623.8111,42.3193,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-10",41.97,42.36,0.14,0.33,700,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":626,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-07-09",42.099998,42.22,0.55,100,{"date":650,"open":651,"high":652,"low":651,"close":652,"change":653,"percent_change":654,"volume":642,"transactions":9,"vwap":652},"2026-07-08",41.94,41.99,-0.43,-1.01,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":399,"percent_change":658,"volume":648,"transactions":9,"vwap":657},"2026-07-07",42.42,1.12,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":110,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-07-06",41.57,41.95,-0.02,300,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":140,"percent_change":669,"volume":648,"transactions":9,"vwap":668},"2026-07-02",41.81,41.96,0.77,{"date":671,"open":672,"high":673,"low":674,"close":674,"change":675,"percent_change":407,"volume":676,"transactions":9,"vwap":674},"2026-07-01",42.0099983,42.02,41.64,0.12,600,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":664,"transactions":9,"vwap":679},"2026-06-30",41.52,-0.72,-1.7,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":369,"percent_change":686,"volume":664,"transactions":9,"vwap":685},"2026-06-29",42.23,42.24,-0.8,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":648,"transactions":9,"vwap":689},"2026-06-26",42.58,0.69,1.65,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":360,"percent_change":695,"volume":648,"transactions":9,"vwap":694},"2026-06-25",41.89,-0.71,{"date":697,"open":698,"high":698,"low":673,"close":699,"change":663,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-06-24",42.39,42.19,-0.05,2600,{"date":703,"open":327,"high":327,"low":335,"close":335,"change":704,"percent_change":100,"volume":705,"transactions":9,"vwap":335},"2026-06-23",0.42,200,{"date":707,"open":316,"high":708,"low":316,"close":708,"change":675,"percent_change":407,"volume":709,"transactions":9,"vwap":708},"2026-06-22",41.79,500,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":648,"transactions":9,"vwap":712},"2026-06-18",41.67,-0.17,-0.41,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":648,"transactions":9,"vwap":717},"2026-06-17",41.84,-0.96,-2.24,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":664,"transactions":9,"vwap":722},"2026-06-16",42.8,0.01,0.02,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":648,"transactions":9,"vwap":727},"2026-06-15",42.79,-0.32,-0.74,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":605,"percent_change":733,"volume":648,"transactions":9,"vwap":732},"2026-06-12",43.11,0.44,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":288,"percent_change":704,"volume":648,"transactions":9,"vwap":736},"2026-06-11",42.92,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":523,"percent_change":558,"volume":705,"transactions":9,"vwap":740},"2026-06-10",42.99,42.74,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":648,"transactions":9,"vwap":743},"2026-06-09",42.85,0.75,1.78,{"date":747,"open":645,"high":645,"low":645,"close":645,"change":748,"percent_change":749,"volume":648,"transactions":9,"vwap":645},"2026-06-08",-0.47,-1.1,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":648,"transactions":9,"vwap":752},"2026-06-05",42.57,-0.19,-0.44,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":100,"percent_change":758,"volume":648,"transactions":9,"vwap":757},"2026-06-04",42.76,2.42,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-03",42.11,41.73,41.75,-0.38,-0.9,3200,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":705,"transactions":9,"vwap":769},"2026-06-02",42.13,-0.31,-0.73,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":648,"transactions":9,"vwap":774},"2026-06-01",42.44,-0.65,-1.51,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":753,"percent_change":754,"volume":705,"transactions":9,"vwap":779},"2026-05-29",43.09,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":784,"percent_change":785,"volume":705,"transactions":9,"vwap":783},"2026-05-28",43.07,43.28,0.16,0.37,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":784,"percent_change":785,"volume":648,"transactions":9,"vwap":788},"2026-05-27",43.12,{"date":790,"open":520,"high":520,"low":520,"close":520,"change":791,"percent_change":605,"volume":648,"transactions":9,"vwap":520},"2026-05-26",0.08,{"date":793,"open":794,"high":795,"low":796,"close":795,"change":110,"percent_change":663,"volume":797,"transactions":9,"vwap":795},"2026-05-22",42.69,42.88,42.41,2100,{"date":799,"open":404,"high":404,"low":404,"close":404,"change":640,"percent_change":641,"volume":800,"transactions":9,"vwap":404},"2026-05-21",400,{"date":802,"open":803,"high":804,"low":805,"close":804,"change":806,"percent_change":807,"volume":676,"transactions":9,"vwap":804},"2026-05-20",42.29,42.75,42.28,0.64,1.52,{"date":809,"open":761,"high":761,"low":761,"close":761,"change":640,"percent_change":641,"volume":648,"transactions":9,"vwap":761},"2026-05-19",{"date":811,"open":708,"high":638,"low":708,"close":638,"change":641,"percent_change":812,"volume":705,"transactions":9,"vwap":638},"2026-05-18",0.79,{"date":814,"open":815,"high":674,"low":815,"close":674,"change":816,"percent_change":572,"volume":642,"transactions":9,"vwap":674},"2026-05-15",41.3,-0.53,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":709,"transactions":9,"vwap":820},"2026-05-14",42.98,42.17,-0.39,-0.92,{"date":824,"open":796,"high":825,"low":796,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-13",42.56,-0.21,-0.49,800,{"date":830,"open":727,"high":727,"low":831,"close":831,"change":832,"percent_change":352,"volume":642,"transactions":9,"vwap":831},"2026-05-12",42.77,-0.24,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-11",43.049999,43.13,43.0099983,-0.33,-0.76,1300,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":120,"percent_change":844,"volume":664,"transactions":9,"vwap":843},"2026-05-08",43.34,0.58,{"date":846,"open":520,"high":779,"low":520,"close":779,"change":847,"percent_change":399,"volume":705,"transactions":9,"vwap":779},"2026-05-07",0.2,{"date":849,"open":404,"high":404,"low":404,"close":404,"change":744,"percent_change":745,"volume":648,"transactions":9,"vwap":404},"2026-05-06",{"date":851,"open":317,"high":852,"low":317,"close":852,"change":476,"percent_change":853,"volume":648,"transactions":9,"vwap":852},"2026-05-05",42.14,0.31,{"date":855,"open":672,"high":672,"low":672,"close":672,"change":856,"percent_change":857,"volume":648,"transactions":9,"vwap":672},"2026-05-04",-0.57,-1.34,{"date":859,"open":689,"high":689,"low":689,"close":689,"change":140,"percent_change":860,"volume":648,"transactions":9,"vwap":689},"2026-05-01",0.76,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":709,"transactions":9,"vwap":863},"2026-04-30",42.26,0.53,1.27,{"date":867,"open":868,"high":316,"low":762,"close":762,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":762},"2026-04-29",41.74,-0.58,-1.37,1100,{"date":873,"open":874,"high":366,"low":875,"close":366,"change":791,"percent_change":605,"volume":172,"transactions":9,"vwap":366},"2026-04-28",42.080002,42.07,{"date":877,"open":684,"high":684,"low":684,"close":684,"change":764,"percent_change":878,"volume":648,"transactions":9,"vwap":684},"2026-04-27",-0.89,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":329,"percent_change":329,"volume":648,"transactions":9,"vwap":881},"2026-04-24",42.61,{"date":883,"open":884,"high":885,"low":884,"close":881,"change":605,"percent_change":886,"volume":840,"transactions":9,"vwap":881},"2026-04-23",42.59,42.78,0.45,{"date":888,"open":889,"high":889,"low":657,"close":657,"change":713,"percent_change":890,"volume":800,"transactions":9,"vwap":657},"2026-04-22",42.54,-0.4,{"date":892,"open":404,"high":788,"low":884,"close":884,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":884},"2026-04-21",-0.78,-1.8,1200,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":648,"transactions":9,"vwap":898},"2026-04-20",43.37,-0.08,-0.18,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":272,"percent_change":904,"volume":648,"transactions":9,"vwap":903},"2026-04-17",43.45,2.07,{"date":906,"open":646,"high":752,"low":646,"close":752,"change":733,"percent_change":907,"volume":908,"transactions":9,"vwap":752},"2026-04-16",1.04,3500,{"date":910,"open":699,"high":699,"low":769,"close":769,"change":663,"percent_change":700,"volume":705,"transactions":9,"vwap":769},"2026-04-15",{"date":912,"open":712,"high":913,"low":712,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-04-14",42.15,0.41,0.98,1400,{"date":918,"open":919,"high":868,"low":919,"close":868,"change":920,"percent_change":921,"volume":800,"transactions":9,"vwap":868},"2026-04-13",41.41,0.11,0.26,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":476,"percent_change":853,"volume":705,"transactions":9,"vwap":925},"2026-04-10",41.4,41.63,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":921,"percent_change":930,"volume":705,"transactions":9,"vwap":929},"2026-04-09",41.48,41.5,0.63,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-08",41.09,41.24,1.05,2.61,900,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":360,"volume":709,"transactions":9,"vwap":941},"2026-04-07",39.91,40.19,-0.12,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":853,"percent_change":130,"volume":648,"transactions":9,"vwap":945},"2026-04-06",40.31,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":64,"percent_change":950,"volume":709,"transactions":9,"vwap":949},"2026-04-02",39.37,40,2.3,{"date":952,"open":948,"high":948,"low":953,"close":953,"change":476,"percent_change":641,"volume":676,"transactions":9,"vwap":953},"2026-04-01",39.099998,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":959,"volume":937,"transactions":9,"vwap":957},"2026-03-31",38.71,38.97,0.52,1.35,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":921,"volume":916,"transactions":9,"vwap":965},"2026-03-30",38.37,38.47,38.34,38.45,0.1,{"date":968,"open":24,"high":969,"low":24,"close":970,"change":900,"percent_change":748,"volume":172,"transactions":9,"vwap":970},"2026-03-27",38.42,38.35,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":204,"volume":828,"transactions":9,"vwap":975},"2026-03-26",38.59,38.51,38.53,-0.14,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":753,"percent_change":827,"volume":709,"transactions":9,"vwap":981},"2026-03-25",38.54,38.73,38.67,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":500,"percent_change":988,"volume":916,"transactions":9,"vwap":987},"2026-03-24",38.87,39.0099983,38.76,38.86,-1.22,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":468,"volume":648,"transactions":9,"vwap":991},"2026-03-23",39.34,0.24,{"date":994,"open":995,"high":953,"low":995,"close":953,"change":996,"percent_change":997,"volume":800,"transactions":9,"vwap":953},"2026-03-20",38.89,-1.03,-2.57,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":338,"percent_change":856,"volume":676,"transactions":9,"vwap":1000},"2026-03-19",40.13,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":705,"transactions":9,"vwap":1004},"2026-03-18",40.72,40.36,-0.59,-1.44,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":642,"transactions":9,"vwap":1011},"2026-03-17",41.060001,41.13,40.95,0.22,0.54,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":705,"transactions":9,"vwap":1016},"2026-03-16",40.73,0.56,1.39,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":110,"percent_change":663,"volume":648,"transactions":9,"vwap":1022},"2026-03-13",40.080002,40.17,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":369,"percent_change":1026,"volume":648,"transactions":9,"vwap":1025},"2026-03-12",40.18,-0.84,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":890,"percent_change":1031,"volume":664,"transactions":9,"vwap":1030},"2026-03-11",40.51,40.52,-0.98,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":110,"percent_change":663,"volume":664,"transactions":9,"vwap":1035},"2026-03-10",41.16,40.92,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":700,"percent_change":942,"volume":800,"transactions":9,"vwap":1040},"2026-03-09",40.66,41.080002,40.93,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":281,"percent_change":1045,"volume":705,"transactions":9,"vwap":1044},"2026-03-06",41.049999,40.98,-1.23,{"date":1047,"open":919,"high":1048,"low":919,"close":1048,"change":821,"percent_change":1049,"volume":709,"transactions":9,"vwap":1048},"2026-03-05",41.49,-0.93,{"date":1051,"open":1052,"high":694,"low":1052,"close":278,"change":431,"percent_change":914,"volume":172,"transactions":9,"vwap":278},"2026-03-04",41.6,{"date":1054,"open":1055,"high":316,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":676,"transactions":9,"vwap":1056},"2026-03-03",41.58,41.71,-0.6,-1.42,{"date":1060,"open":874,"high":366,"low":874,"close":366,"change":753,"percent_change":1061,"volume":642,"transactions":9,"vwap":366},"2026-03-02",-0.45,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":914,"percent_change":1066,"volume":705,"transactions":9,"vwap":1065},"2026-02-27",42.4,42.5,0.97,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":452,"percent_change":675,"volume":648,"transactions":9,"vwap":1069},"2026-02-26",42.09,{"date":1071,"open":694,"high":1072,"low":694,"close":1072,"change":537,"percent_change":966,"volume":676,"transactions":9,"vwap":1072},"2026-02-25",42.040001,{"date":1074,"open":1072,"high":1075,"low":662,"close":317,"change":723,"percent_change":724,"volume":797,"transactions":9,"vwap":317},"2026-02-24",42.049999,{"date":1077,"open":652,"high":652,"low":652,"close":652,"change":723,"percent_change":724,"volume":664,"transactions":9,"vwap":652},"2026-02-23",{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":619,"percent_change":1082,"volume":664,"transactions":9,"vwap":1081},"2026-02-20",41.86,41.98,1.11,{"date":1084,"open":679,"high":679,"low":679,"close":679,"change":537,"percent_change":966,"volume":648,"transactions":9,"vwap":679},"2026-02-19",{"date":1086,"open":1087,"high":1087,"low":928,"close":928,"change":1088,"percent_change":1089,"volume":800,"transactions":9,"vwap":928},"2026-02-18",41.61,-0.62,-1.47,{"date":1091,"open":645,"high":645,"low":645,"close":645,"change":921,"percent_change":1092,"volume":895,"transactions":9,"vwap":645},"2026-02-17",0.62,{"date":1094,"open":1095,"high":717,"low":1095,"close":717,"change":120,"percent_change":491,"volume":648,"transactions":9,"vwap":717},"2026-02-13",41.83,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":853,"percent_change":744,"volume":937,"transactions":9,"vwap":1099},"2026-02-12",41.47,41.59,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":784,"percent_change":1104,"volume":664,"transactions":9,"vwap":1103},"2026-02-11",41.19,41.28,0.39,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":1111,"volume":800,"transactions":9,"vwap":1109},"2026-02-10",40.76,41.15,41.12,0.48,1.18,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":105,"percent_change":438,"volume":1117,"transactions":9,"vwap":1116},"2026-02-09",40.37,40.67,40.64,1700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1121,"change":930,"percent_change":1123,"volume":840,"transactions":9,"vwap":1121},"2026-02-06",40.23,40.58,40.07,1.58,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":705,"transactions":9,"vwap":1126},"2026-02-05",39.95,-0.54,-1.33,{"date":1130,"open":1030,"high":1030,"low":1131,"close":1132,"change":399,"percent_change":1133,"volume":840,"transactions":9,"vwap":1132},"2026-02-04",40.38,40.49,1.17,{"date":1135,"open":1136,"high":1022,"low":1137,"close":200,"change":105,"percent_change":438,"volume":1138,"transactions":9,"vwap":200},"2026-02-03",39.88,39.74,2700,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":221,"volume":648,"transactions":9,"vwap":1141},"2026-02-02",39.96,-0.22,{"date":1144,"open":1025,"high":1025,"low":1025,"close":1025,"change":832,"percent_change":1005,"volume":648,"transactions":9,"vwap":1025},"2026-01-30",{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":135,"percent_change":1150,"volume":642,"transactions":9,"vwap":1149},"2026-01-29",39.99,40.5,40.42,1.66,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":653,"percent_change":1155,"volume":705,"transactions":9,"vwap":1154},"2026-01-28",39.57,39.76,-1.07,{"date":1157,"open":1158,"high":941,"low":1158,"close":941,"change":992,"percent_change":491,"volume":828,"transactions":9,"vwap":941},"2026-01-27",39.8,{"date":1160,"open":1126,"high":1126,"low":1126,"close":1126,"change":537,"percent_change":966,"volume":648,"transactions":9,"vwap":1126},"2026-01-26",{"date":1162,"open":1163,"high":940,"low":1163,"close":940,"change":921,"percent_change":135,"volume":1164,"transactions":9,"vwap":940},"2026-01-23",39.56,1800,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":900,"volume":797,"transactions":9,"vwap":1168},"2026-01-22",39.93,39.65,-0.07,{"date":1171,"open":1137,"high":1137,"low":1172,"close":1173,"change":900,"percent_change":1061,"volume":172,"transactions":9,"vwap":1173},"2026-01-21",39.5,39.72,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":822,"percent_change":1178,"volume":676,"transactions":9,"vwap":1177},"2026-01-20",39.85,39.9,-2.25,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":140,"percent_change":812,"volume":648,"transactions":9,"vwap":1181},"2026-01-16",40.82,{"date":1183,"open":1184,"high":1148,"low":1184,"close":1148,"change":633,"percent_change":1185,"volume":664,"transactions":9,"vwap":1148},"2026-01-15",40.39,0.7,{"date":1187,"open":949,"high":1188,"low":949,"close":1188,"change":633,"percent_change":1185,"volume":1189,"transactions":9,"vwap":1188},"2026-01-14",40.22,2500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":640,"percent_change":150,"volume":800,"transactions":9,"vwap":1193},"2026-01-13",39.58,39.94,39.42,{"date":1196,"open":1197,"high":1158,"low":1192,"close":1158,"change":537,"percent_change":966,"volume":1198,"transactions":9,"vwap":1158},"2026-01-12",39.68,3300,{"date":1200,"open":1154,"high":1154,"low":1154,"close":1154,"change":920,"percent_change":633,"volume":648,"transactions":9,"vwap":1154},"2026-01-09",{"date":1202,"open":1203,"high":1204,"low":1205,"close":1168,"change":288,"percent_change":619,"volume":797,"transactions":9,"vwap":1168},"2026-01-08",39.62,39.73,39.55,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":523,"percent_change":1210,"volume":871,"transactions":9,"vwap":1209},"2026-01-07",39.78,39.47,-0.28,{"date":1212,"open":1192,"high":1192,"low":1192,"close":1192,"change":899,"percent_change":1213,"volume":648,"transactions":9,"vwap":1192},"2026-01-06",-0.2,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1216,"change":992,"percent_change":468,"volume":676,"transactions":9,"vwap":1216},"2026-01-05",39.66,39.69,{"date":1219,"open":1220,"high":1194,"low":1220,"close":1194,"change":110,"percent_change":415,"volume":916,"transactions":9,"vwap":1194},"2026-01-02",39.32,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":558,"percent_change":1225,"volume":676,"transactions":9,"vwap":1224},"2025-12-31",39.92,39.43,-0.66,{"date":1227,"open":1228,"high":1217,"low":1228,"close":1217,"change":21,"percent_change":1229,"volume":172,"transactions":9,"vwap":1217},"2025-12-30",39.53,0.68,{"date":1231,"open":1194,"high":1194,"low":1194,"close":1194,"change":246,"percent_change":764,"volume":648,"transactions":9,"vwap":1194},"2025-12-29",{"date":1233,"open":1234,"high":1153,"low":1234,"close":1153,"change":992,"percent_change":468,"volume":676,"transactions":9,"vwap":1153},"2025-12-26",39.22,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1238,"change":921,"percent_change":1239,"volume":648,"transactions":9,"vwap":1238},"2025-12-24",39.17,39.33,0.67,{"date":1241,"open":995,"high":1242,"low":984,"close":1242,"change":1243,"percent_change":626,"volume":840,"transactions":9,"vwap":1242},"2025-12-23",39.07,0.09,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":723,"percent_change":1248,"volume":664,"transactions":9,"vwap":1247},"2025-12-22",39,38.98,0.03,{"date":1250,"open":1251,"high":1252,"low":957,"close":957,"change":1169,"percent_change":900,"volume":895,"transactions":9,"vwap":957},"2025-12-19",39.080002,39.09,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":899,"percent_change":1213,"volume":648,"transactions":9,"vwap":1255},"2025-12-18",39.040001,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":110,"percent_change":415,"volume":705,"transactions":9,"vwap":1259},"2025-12-17",39.15,39.12,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":246,"percent_change":764,"volume":664,"transactions":9,"vwap":1263},"2025-12-16",39.26,39.13,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1248,"percent_change":791,"volume":648,"transactions":9,"vwap":1266},"2025-12-15",39.28,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":648,"transactions":9,"vwap":1269},"2025-12-12",39.25,-1.14,-2.82,{"date":1273,"open":1193,"high":1184,"low":1193,"close":1184,"change":626,"percent_change":1274,"volume":840,"transactions":9,"vwap":1184},"2025-12-11",0.57,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":125,"percent_change":100,"volume":828,"transactions":9,"vwap":1278},"2025-12-10",39.86,40.16,{"date":1280,"open":1154,"high":1154,"low":1154,"close":1154,"change":110,"percent_change":415,"volume":648,"transactions":9,"vwap":1154},"2025-12-09",{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":753,"percent_change":500,"volume":648,"transactions":9,"vwap":1283},"2025-12-08",39.77,{"date":1285,"open":1141,"high":1141,"low":1141,"close":1141,"change":1248,"percent_change":791,"volume":648,"transactions":9,"vwap":1141},"2025-12-05",{"date":1287,"open":1167,"high":1167,"low":1167,"close":1167,"change":1243,"percent_change":626,"volume":648,"transactions":9,"vwap":1167},"2025-12-04",{"date":1289,"open":1137,"high":1136,"low":1290,"close":1291,"change":1243,"percent_change":626,"volume":172,"transactions":9,"vwap":1291},"2025-12-03",39.64,39.84,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1295,"change":1142,"percent_change":221,"volume":1117,"transactions":9,"vwap":1295},"2025-12-02",40.040001,39.75,{"date":1297,"open":1141,"high":1298,"low":1141,"close":1299,"change":1300,"percent_change":1270,"volume":664,"transactions":9,"vwap":1299},"2025-12-01",40.15,39.97,-0.46,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":966,"percent_change":120,"volume":648,"transactions":9,"vwap":1303},"2025-11-28",40.43,{"date":1305,"open":1299,"high":1306,"low":1299,"close":1306,"change":1104,"percent_change":915,"volume":664,"transactions":9,"vwap":1306},"2025-11-26",40.33,{"date":1308,"open":1122,"high":1122,"low":940,"close":1193,"change":21,"percent_change":1229,"volume":676,"transactions":9,"vwap":1193},"2025-11-25",{"date":1310,"open":1205,"high":1311,"low":1205,"close":1311,"change":1312,"percent_change":1313,"volume":676,"transactions":9,"vwap":1311},"2025-11-24",39.67,-0.04,-0.1,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":125,"percent_change":87,"volume":705,"transactions":9,"vwap":1316},"2025-11-21",39.71,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":728,"percent_change":186,"volume":705,"transactions":9,"vwap":1319},"2025-11-20",39.31,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1323,"change":753,"percent_change":500,"volume":840,"transactions":9,"vwap":1323},"2025-11-19",39.38,39.63,39.29,{"date":1326,"open":1217,"high":146,"low":1217,"close":1327,"change":605,"percent_change":1110,"volume":840,"transactions":9,"vwap":1327},"2025-11-18",39.82,{"date":1329,"open":1291,"high":1291,"low":1323,"close":1323,"change":212,"percent_change":1330,"volume":709,"transactions":9,"vwap":1323},"2025-11-17",-0.63,{"date":1332,"open":1167,"high":1167,"low":1158,"close":1136,"change":723,"percent_change":1248,"volume":709,"transactions":9,"vwap":1136},"2025-11-14",{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1330,"percent_change":1337,"volume":916,"transactions":9,"vwap":1336},"2025-11-13",40.21,39.87,-1.56,{"date":1339,"open":1148,"high":1148,"low":1148,"close":1148,"change":890,"percent_change":1031,"volume":648,"transactions":9,"vwap":1148},"2025-11-12",{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":705,"transactions":9,"vwap":1343},"2025-11-11",40.87,40.9,0.36,0.89,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":791,"percent_change":847,"volume":648,"transactions":9,"vwap":1348},"2025-11-10",40.54,{"date":1350,"open":1022,"high":1351,"low":1022,"close":1351,"change":1344,"percent_change":64,"volume":937,"transactions":9,"vwap":1351},"2025-11-07",40.46,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1213,"percent_change":385,"volume":648,"transactions":9,"vwap":1354},"2025-11-06",40.099998,{"date":1356,"open":1120,"high":1357,"low":1120,"close":1357,"change":920,"percent_change":21,"volume":705,"transactions":9,"vwap":1357},"2025-11-05",40.3,{"date":1359,"open":1360,"high":1360,"low":941,"close":941,"change":415,"percent_change":1169,"volume":705,"transactions":9,"vwap":941},"2025-11-04",40.24,{"date":1362,"open":1167,"high":1188,"low":1136,"close":1188,"change":966,"percent_change":120,"volume":1164,"transactions":9,"vwap":1188},"2025-11-03",{"date":1364,"open":1365,"high":1278,"low":1122,"close":1366,"change":832,"percent_change":1005,"volume":1367,"transactions":9,"vwap":1366},"2025-10-31",40.09,40.12,2300,{"date":1369,"open":1335,"high":1004,"low":1022,"close":1004,"change":847,"percent_change":551,"volume":1370,"transactions":9,"vwap":1004},"2025-10-30",2200,{"date":1372,"open":1373,"high":1373,"low":1294,"close":1278,"change":839,"percent_change":1374,"volume":871,"transactions":9,"vwap":1278},"2025-10-29",41.21,-1.86,{"date":1376,"open":1107,"high":1035,"low":1107,"close":1035,"change":1377,"percent_change":1378,"volume":664,"transactions":9,"vwap":1035},"2025-10-28",-0.52,-1.25,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1382,"change":415,"percent_change":1169,"volume":648,"transactions":9,"vwap":1382},"2025-10-27",41.34,41.44,{"date":1384,"open":924,"high":1098,"low":924,"close":1098,"change":288,"percent_change":733,"volume":705,"transactions":9,"vwap":1098},"2025-10-24",{"date":1386,"open":1387,"high":1381,"low":1043,"close":1388,"change":110,"percent_change":663,"volume":1117,"transactions":9,"vwap":1388},"2025-10-23",41.099998,41.29,{"date":1390,"open":815,"high":815,"low":815,"close":815,"change":105,"percent_change":438,"volume":648,"transactions":9,"vwap":815},"2025-10-22",{"date":1392,"open":1393,"high":1393,"low":934,"close":934,"change":246,"percent_change":204,"volume":800,"transactions":9,"vwap":934},"2025-10-21",41.32,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":935,"volume":705,"transactions":9,"vwap":1396},"2025-10-20",41.39,0.43,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":21,"percent_change":135,"volume":664,"transactions":9,"vwap":1400},"2025-10-17",40.96,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":21,"percent_change":1239,"volume":709,"transactions":9,"vwap":1404},"2025-10-16",40.88,40.69,{"date":1406,"open":1335,"high":1121,"low":1021,"close":1149,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1149},"2025-10-15",0.65,1.63,4200,{"date":1411,"open":1153,"high":1177,"low":1153,"close":1283,"change":140,"percent_change":1412,"volume":1370,"transactions":9,"vwap":1283},"2025-10-14",0.81,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1416,"change":21,"percent_change":690,"volume":664,"transactions":9,"vwap":1416},"2025-10-13",39.54,39.45,{"date":1418,"open":1208,"high":1208,"low":1419,"close":1419,"change":748,"percent_change":1420,"volume":676,"transactions":9,"vwap":1419},"2025-10-10",39.18,-1.19,{"date":1422,"open":1290,"high":1168,"low":1290,"close":1168,"change":832,"percent_change":1057,"volume":676,"transactions":9,"vwap":1168},"2025-10-09",{"date":1424,"open":1425,"high":1425,"low":1290,"close":1425,"change":415,"percent_change":899,"volume":871,"transactions":9,"vwap":1425},"2025-10-08",39.89,{"date":1427,"open":1428,"high":1428,"low":1223,"close":1223,"change":713,"percent_change":1429,"volume":800,"transactions":9,"vwap":1223},"2025-10-07",40.060001,-0.42,{"date":1431,"open":1432,"high":1432,"low":949,"close":1365,"change":700,"percent_change":942,"volume":1433,"transactions":9,"vwap":1365},"2025-10-06",40.2,3600,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":744,"volume":648,"transactions":9,"vwap":1436},"2025-10-03",40.14,0.3,{"date":1439,"open":1197,"high":1291,"low":1197,"close":1291,"change":1248,"percent_change":791,"volume":1440,"transactions":9,"vwap":1291},"2025-10-02",1500,{"date":1442,"open":1443,"high":1425,"low":1443,"close":1444,"change":140,"percent_change":1412,"volume":871,"transactions":9,"vwap":1444},"2025-10-01",39.79,39.81,{"date":1446,"open":1172,"high":1172,"low":18,"close":18,"change":1248,"percent_change":791,"volume":709,"transactions":9,"vwap":18},"2025-09-30",{"date":1448,"open":1262,"high":1449,"low":1450,"close":1449,"change":1248,"percent_change":791,"volume":1451,"transactions":9,"vwap":1449},"2025-09-29",39.46,39.21,21200,{"date":1453,"open":1266,"high":1209,"low":1454,"close":1224,"change":1012,"percent_change":1017,"volume":1455,"transactions":9,"vwap":1224},"2025-09-26",39.19,3800,{"date":1457,"open":1419,"high":1238,"low":1246,"close":1450,"change":890,"percent_change":654,"volume":1458,"transactions":9,"vwap":1450},"2025-09-25",2000,{"date":1460,"open":18,"high":1311,"low":1461,"close":1462,"change":890,"percent_change":595,"volume":871,"transactions":9,"vwap":1462},"2025-09-24",39.48,39.61,{"date":1464,"open":1223,"high":1465,"low":1223,"close":1465,"change":452,"percent_change":476,"volume":828,"transactions":9,"vwap":1465},"2025-09-23",40.0099983,{"date":1467,"open":1141,"high":1141,"low":1141,"close":1141,"change":784,"percent_change":125,"volume":648,"transactions":9,"vwap":1141},"2025-09-22",{"date":1469,"open":1336,"high":1336,"low":1158,"close":1158,"change":826,"percent_change":1377,"volume":664,"transactions":9,"vwap":1158},"2025-09-19",{"date":1471,"open":1465,"high":1465,"low":1465,"close":1465,"change":329,"percent_change":329,"volume":648,"transactions":9,"vwap":1465},"2025-09-18",{"date":1473,"open":1303,"high":1303,"low":1465,"close":1465,"change":1474,"percent_change":1142,"volume":676,"transactions":9,"vwap":1465},"2025-09-17",-0.09,{"date":1476,"open":1465,"high":1354,"low":1465,"close":1354,"change":663,"percent_change":700,"volume":676,"transactions":9,"vwap":1354},"2025-09-16",{"date":1478,"open":1365,"high":1432,"low":1365,"close":1366,"change":1169,"percent_change":713,"volume":705,"transactions":9,"vwap":1366},"2025-09-15",{"date":1480,"open":941,"high":941,"low":941,"close":941,"change":1312,"percent_change":1313,"volume":800,"transactions":9,"vwap":941},"2025-09-12",{"date":1482,"open":1120,"high":1120,"low":1120,"close":1120,"change":135,"percent_change":1483,"volume":648,"transactions":9,"vwap":1120},"2025-09-11",1.67,{"date":1485,"open":1290,"high":1316,"low":1153,"close":1153,"change":1248,"percent_change":791,"volume":1486,"transactions":9,"vwap":1153},"2025-09-10",2400,{"date":1488,"open":1489,"high":1490,"low":948,"close":1415,"change":1248,"percent_change":791,"volume":1491,"transactions":9,"vwap":1415},"2025-09-09",39.39,39.6,1900,{"date":1493,"open":1461,"high":1216,"low":1237,"close":1494,"change":1213,"percent_change":385,"volume":1495,"transactions":9,"vwap":1494},"2025-09-08",39.51,7400,{"date":1497,"open":1205,"high":1327,"low":1205,"close":1316,"change":150,"percent_change":1345,"volume":1498,"transactions":9,"vwap":1316},"2025-09-05",3000,{"date":1500,"open":1269,"high":1501,"low":1502,"close":1501,"change":438,"percent_change":145,"volume":1503,"transactions":9,"vwap":1501},"2025-09-04",39.36,39.11,10100,{"date":1505,"open":1506,"high":1266,"low":1507,"close":1450,"change":1508,"percent_change":714,"volume":1509,"transactions":9,"vwap":1450},"2025-09-03",39.23,39.16,-0.16,6600,{"date":1511,"open":1461,"high":1461,"low":991,"close":948,"change":186,"percent_change":1512,"volume":664,"transactions":9,"vwap":948},"2025-09-02",-2.02,{"date":1514,"open":1428,"high":1025,"low":1428,"close":1025,"change":966,"percent_change":120,"volume":709,"transactions":9,"vwap":1025},"2025-08-29",{"date":1516,"open":1193,"high":1021,"low":1223,"close":1021,"change":360,"percent_change":729,"volume":1517,"transactions":9,"vwap":1021},"2025-08-28",6100,{"date":1519,"open":1520,"high":1131,"low":1520,"close":1131,"change":120,"percent_change":1092,"volume":937,"transactions":9,"vwap":1131},"2025-08-27",40.25,{"date":1522,"open":1299,"high":1000,"low":1173,"close":1000,"change":1213,"percent_change":385,"volume":916,"transactions":9,"vwap":1000},"2025-08-26",{"date":1524,"open":1306,"high":1306,"low":1306,"close":1306,"change":1313,"percent_change":212,"volume":648,"transactions":9,"vwap":1306},"2025-08-25",{"date":1526,"open":1021,"high":1303,"low":1021,"close":1303,"change":1527,"percent_change":1528,"volume":642,"transactions":9,"vwap":1303},"2025-08-22",0.95,2.41,{"date":1530,"open":1311,"high":1311,"low":948,"close":1461,"change":764,"percent_change":445,"volume":828,"transactions":9,"vwap":1461},"2025-08-21",{"date":1532,"open":1316,"high":1277,"low":1316,"close":1277,"change":605,"percent_change":1110,"volume":705,"transactions":9,"vwap":1277},"2025-08-20",{"date":1534,"open":1228,"high":1311,"low":1228,"close":1311,"change":1535,"percent_change":1536,"volume":800,"transactions":9,"vwap":1311},"2025-08-19",0.91,2.35,{"date":1538,"open":986,"high":986,"low":986,"close":986,"change":890,"percent_change":508,"volume":648,"transactions":9,"vwap":986},"2025-08-18",{"date":1540,"open":1419,"high":1419,"low":1507,"close":1507,"change":784,"percent_change":914,"volume":828,"transactions":9,"vwap":1507},"2025-08-15",{"date":1542,"open":1543,"high":1246,"low":1543,"close":1246,"change":728,"percent_change":186,"volume":705,"transactions":9,"vwap":1246},"2025-08-14",38.88,{"date":1545,"open":1546,"high":1322,"low":1546,"close":1220,"change":785,"percent_change":1527,"volume":709,"transactions":9,"vwap":1220},"2025-08-13",38.99,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":476,"percent_change":641,"volume":648,"transactions":9,"vwap":1549},"2025-08-12",38.95,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":826,"percent_change":1127,"volume":800,"transactions":9,"vwap":1553},"2025-08-11",38.81,38.82,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":1142,"percent_change":352,"volume":800,"transactions":9,"vwap":1557},"2025-08-08",39.3,39.029999,{"date":1559,"open":1560,"high":1269,"low":1560,"close":1269,"change":826,"percent_change":816,"volume":664,"transactions":9,"vwap":1269},"2025-08-07",38.92,{"date":1562,"open":1494,"high":1494,"low":1322,"close":1449,"change":452,"percent_change":476,"volume":766,"transactions":9,"vwap":1449},"2025-08-06",{"date":1564,"open":1507,"high":1565,"low":1507,"close":1565,"change":1248,"percent_change":791,"volume":664,"transactions":9,"vwap":1565},"2025-08-05",39.41,{"date":1567,"open":1269,"high":1172,"low":1269,"close":1322,"change":288,"percent_change":619,"volume":840,"transactions":9,"vwap":1322},"2025-08-04",{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":942,"percent_change":770,"volume":648,"transactions":9,"vwap":1570},"2025-08-01",39.2,{"date":1572,"open":1228,"high":1228,"low":1220,"close":1220,"change":821,"percent_change":1031,"volume":709,"transactions":9,"vwap":1220},"2025-07-31",{"date":1574,"open":1432,"high":1575,"low":1322,"close":1316,"change":816,"percent_change":1576,"volume":1138,"transactions":9,"vwap":1316},"2025-07-30",40.34,-1.32,{"date":1578,"open":1520,"high":1520,"low":1360,"close":1360,"change":966,"percent_change":120,"volume":664,"transactions":9,"vwap":1360},"2025-07-29",{"date":1580,"open":1581,"high":1581,"low":1193,"close":1436,"change":500,"percent_change":1582,"volume":937,"transactions":9,"vwap":1436},"2025-07-28",40.94,-1.18,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1586,"change":1508,"percent_change":821,"volume":800,"transactions":9,"vwap":1586},"2025-07-25",40.61,40.62,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1213,"percent_change":827,"volume":705,"transactions":9,"vwap":1589},"2025-07-24",40.78,{"date":1591,"open":1016,"high":1592,"low":1016,"close":1044,"change":1313,"percent_change":832,"volume":800,"transactions":9,"vwap":1044},"2025-07-23",41.029999,{"date":1594,"open":1595,"high":933,"low":1595,"close":1039,"change":669,"percent_change":1596,"volume":676,"transactions":9,"vwap":1039},"2025-07-22",40.84,1.91,{"date":1598,"open":945,"high":945,"low":945,"close":945,"change":1110,"percent_change":1599,"volume":648,"transactions":9,"vwap":945},"2025-07-21",1.21,{"date":1601,"open":1188,"high":1188,"low":1316,"close":146,"change":585,"percent_change":288,"volume":1486,"transactions":9,"vwap":146},"2025-07-18",{"date":1603,"open":1203,"high":1126,"low":1203,"close":1154,"change":1312,"percent_change":1313,"volume":916,"transactions":9,"vwap":1154},"2025-07-17",{"date":1605,"open":1158,"high":1158,"low":1158,"close":1158,"change":853,"percent_change":812,"volume":648,"transactions":9,"vwap":1158},"2025-07-16",{"date":1607,"open":1608,"high":1608,"low":18,"close":18,"change":369,"percent_change":1609,"volume":709,"transactions":9,"vwap":18},"2025-07-15",40.049999,-0.85,{"date":1611,"open":1176,"high":1425,"low":1208,"close":146,"change":605,"percent_change":1110,"volume":1440,"transactions":9,"vwap":146},"2025-07-14",{"date":1613,"open":1323,"high":1290,"low":1228,"close":1290,"change":1213,"percent_change":385,"volume":664,"transactions":9,"vwap":1290},"2025-07-11",{"date":1615,"open":1277,"high":1277,"low":1291,"close":1291,"change":1243,"percent_change":626,"volume":800,"transactions":9,"vwap":1291},"2025-07-10",{"date":1617,"open":1136,"high":1136,"low":1295,"close":1295,"change":791,"percent_change":847,"volume":800,"transactions":9,"vwap":1295},"2025-07-09",{"date":1619,"open":146,"high":146,"low":1311,"close":1311,"change":415,"percent_change":899,"volume":797,"transactions":9,"vwap":1311},"2025-07-08",{"date":1621,"open":1120,"high":1120,"low":1622,"close":1622,"change":869,"percent_change":1006,"volume":1491,"transactions":9,"vwap":1622},"2025-07-07",39.7,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1626,"change":700,"percent_change":942,"volume":1627,"transactions":9,"vwap":1626},"2025-07-03",40.44,40.28,2900,{"date":1629,"open":1306,"high":1306,"low":1306,"close":1306,"change":791,"percent_change":847,"volume":648,"transactions":9,"vwap":1306},"2025-07-02",{"date":1631,"open":1632,"high":1520,"low":1632,"close":1520,"change":288,"percent_change":886,"volume":828,"transactions":9,"vwap":1520},"2025-07-01",40.029999,{"date":1634,"open":1167,"high":1122,"low":1327,"close":1122,"change":1437,"percent_change":744,"volume":172,"transactions":9,"vwap":1122},"2025-06-30",{"date":1636,"open":1428,"high":1335,"low":1283,"close":1283,"change":431,"percent_change":1397,"volume":828,"transactions":9,"vwap":1283},"2025-06-27",{"date":1638,"open":18,"high":1203,"low":948,"close":1490,"change":1639,"percent_change":1049,"volume":1491,"transactions":9,"vwap":1490},"2025-06-26",-0.37,{"date":1641,"open":1303,"high":1303,"low":1299,"close":1299,"change":1155,"percent_change":1642,"volume":648,"transactions":9,"vwap":1299},"2025-06-25",-2.61,{"date":1644,"open":1645,"high":1645,"low":1181,"close":1646,"change":1647,"percent_change":1648,"volume":664,"transactions":9,"vwap":1646},"2025-06-24",41.23,41.040001,0.21,0.51,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":937,"transactions":9,"vwap":1652},"2025-06-23",40.86,40.83,0.59,1.47,{"date":1656,"open":1360,"high":1360,"low":1360,"close":1360,"change":1169,"percent_change":713,"volume":648,"transactions":9,"vwap":1360},"2025-06-20",{"date":1658,"open":945,"high":945,"low":945,"close":945,"change":21,"percent_change":1239,"volume":648,"transactions":9,"vwap":945},"2025-06-18",{"date":1660,"open":1661,"high":1661,"low":1294,"close":1294,"change":1662,"percent_change":728,"volume":648,"transactions":9,"vwap":1294},"2025-06-17",40.35,-0.13,{"date":1664,"open":1022,"high":945,"low":1022,"close":1022,"change":110,"percent_change":663,"volume":642,"transactions":9,"vwap":1022},"2025-06-16",{"date":1666,"open":1025,"high":1025,"low":1025,"close":1025,"change":385,"percent_change":1045,"volume":648,"transactions":9,"vwap":1025},"2025-06-13",{"date":1668,"open":1116,"high":1404,"low":1116,"close":1669,"change":145,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-06-12",40.68,0.94,8700,{"date":1673,"open":1357,"high":1357,"low":1357,"close":1357,"change":753,"percent_change":748,"volume":648,"transactions":9,"vwap":1357},"2025-06-11",{"date":1675,"open":1669,"high":1669,"low":1132,"close":1132,"change":431,"percent_change":704,"volume":648,"transactions":9,"vwap":1132},"2025-06-10",{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":920,"percent_change":21,"volume":705,"transactions":9,"vwap":1678},"2025-06-09",40.32,{"date":1680,"open":1335,"high":1335,"low":1335,"close":1335,"change":626,"percent_change":844,"volume":648,"transactions":9,"vwap":1335},"2025-06-06",{"date":1682,"open":1122,"high":1122,"low":1683,"close":1683,"change":1313,"percent_change":212,"volume":800,"transactions":9,"vwap":1683},"2025-06-05",39.98,{"date":1685,"open":1021,"high":1021,"low":1021,"close":1021,"change":431,"percent_change":1397,"volume":648,"transactions":9,"vwap":1021},"2025-06-04",{"date":1687,"open":1366,"high":1366,"low":1208,"close":940,"change":1312,"percent_change":1313,"volume":709,"transactions":9,"vwap":940},"2025-06-03",{"date":1689,"open":1126,"high":1126,"low":1126,"close":1126,"change":452,"percent_change":476,"volume":648,"transactions":9,"vwap":1126},"2025-06-02",{"date":1691,"open":1141,"high":1141,"low":1177,"close":1177,"change":899,"percent_change":1213,"volume":664,"transactions":9,"vwap":1177},"2025-05-30",{"date":1693,"open":1147,"high":1147,"low":1683,"close":1683,"change":1344,"percent_change":1535,"volume":648,"transactions":9,"vwap":1683},"2025-05-29",{"date":1695,"open":1322,"high":1168,"low":1322,"close":1203,"change":585,"percent_change":288,"volume":895,"transactions":9,"vwap":1203},"2025-05-28",{"date":1697,"open":1172,"high":1137,"low":1172,"close":1205,"change":1013,"percent_change":1698,"volume":1440,"transactions":9,"vwap":1205},"2025-05-27",1.38,{"date":1700,"open":985,"high":985,"low":985,"close":985,"change":1701,"percent_change":246,"volume":648,"transactions":9,"vwap":985},"2025-05-23",-0.06,{"date":1703,"open":1704,"high":1570,"low":1704,"close":1242,"change":1474,"percent_change":338,"volume":172,"transactions":9,"vwap":1242},"2025-05-22",39.049999,{"date":1706,"open":1269,"high":1269,"low":1507,"close":1507,"change":1088,"percent_change":1337,"volume":664,"transactions":9,"vwap":1507},"2025-05-21",{"date":1708,"open":1709,"high":1208,"low":1709,"close":1208,"change":558,"percent_change":775,"volume":648,"transactions":9,"vwap":1208},"2025-05-20",39.59,{"date":1711,"open":1294,"high":1294,"low":1294,"close":1294,"change":1243,"percent_change":626,"volume":648,"transactions":9,"vwap":1294},"2025-05-19",{"date":1713,"open":1167,"high":1126,"low":146,"close":1126,"change":1714,"percent_change":1715,"volume":709,"transactions":9,"vwap":1126},"2025-05-16",0.34,0.86,{"date":1717,"open":1501,"high":1462,"low":1501,"close":1462,"change":1274,"percent_change":1718,"volume":828,"transactions":9,"vwap":1462},"2025-05-15",1.46,{"date":1720,"open":1721,"high":1258,"low":1722,"close":1255,"change":392,"percent_change":878,"volume":676,"transactions":9,"vwap":1255},"2025-05-14",38.85,38.84,{"date":1724,"open":1354,"high":1354,"low":985,"close":1489,"change":1213,"percent_change":281,"volume":676,"transactions":9,"vwap":1489},"2025-05-13",{"date":1726,"open":1011,"high":1011,"low":1416,"close":1709,"change":105,"percent_change":438,"volume":1491,"transactions":9,"vwap":1709},"2025-05-12",{"date":1728,"open":1565,"high":1228,"low":948,"close":1228,"change":641,"percent_change":1729,"volume":1138,"transactions":9,"vwap":1228},"2025-05-09",0.84,{"date":1731,"open":1197,"high":1197,"low":1557,"close":1570,"change":770,"percent_change":893,"volume":1164,"transactions":9,"vwap":1570},"2025-05-08",{"date":1733,"open":1204,"high":1158,"low":1494,"close":1494,"change":392,"percent_change":320,"volume":828,"transactions":9,"vwap":1494},"2025-05-07",{"date":1735,"open":200,"high":200,"low":1622,"close":1277,"change":1142,"percent_change":221,"volume":937,"transactions":9,"vwap":1277},"2025-05-06",{"date":1737,"open":200,"high":1021,"low":200,"close":1021,"change":537,"percent_change":966,"volume":800,"transactions":9,"vwap":1021},"2025-05-05",{"date":1739,"open":1234,"high":1294,"low":1234,"close":1294,"change":1013,"percent_change":1740,"volume":642,"transactions":9,"vwap":1294},"2025-05-02",1.37,{"date":1742,"open":1194,"high":1228,"low":1194,"close":1172,"change":105,"percent_change":438,"volume":664,"transactions":9,"vwap":1172},"2025-05-01",{"date":1744,"open":985,"high":1745,"low":985,"close":1745,"change":663,"percent_change":700,"volume":1746,"transactions":9,"vwap":1745},"2025-04-30",39.44,4800,{"date":1748,"open":991,"high":1172,"low":991,"close":1449,"change":145,"percent_change":1066,"volume":916,"transactions":9,"vwap":1449},"2025-04-29",{"date":1750,"open":1751,"high":1251,"low":1752,"close":1251,"change":785,"percent_change":1753,"volume":676,"transactions":9,"vwap":1251},"2025-04-28",38.94,38.79,0.96,{"date":1755,"open":1255,"high":1255,"low":975,"close":956,"change":713,"percent_change":754,"volume":1491,"transactions":9,"vwap":956},"2025-04-25",{"date":1757,"open":1543,"high":1543,"low":1543,"close":1543,"change":1243,"percent_change":626,"volume":648,"transactions":9,"vwap":1543},"2025-04-24",{"date":1759,"open":712,"high":712,"low":1760,"close":1752,"change":1647,"percent_change":1013,"volume":1761,"transactions":9,"vwap":1752},"2025-04-23",38.46,8400,{"date":177,"open":965,"high":1763,"low":965,"close":1764,"change":476,"percent_change":1714,"volume":1189,"transactions":9,"vwap":1764},38.63,38.58]