[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCFY":3,"homepage-market-summary":27,"stock-historical-FCFY":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FCFY","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 S&P 500 Diversified Free Cash Flow ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0415,0.3028,"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},29.0944,29.0737,0.0207,0.07,14.9926,31.01,24.917,647.8021832,68.6,779,{"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,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},21.514,517,188850.5458,35.23,"2025-04-22",[179,182,190,199,207,216,227,235,244,253,261,269,278,288,297,307,317,325,332,339,347,356,364,372,380,387,393,400,407,416,423,433,440,446,454,462,471,478,487,495,503,510,517,525,531,538,546,554,561,569,576,586,593,601,609,618,624,630,638,644,649,653,658,663,669,673,678,683,688,693,698,703,708,713,718,723,728,733,738,745,750,754,759,764,769,774,779,786,791,796,799,804,810,814,819,823,828,832,836,841,846,851,856,861,866,872,877,882,886,891,895,900,906,913,921,927,930,935,940,946,951,956,962,967,971,976,980,984,989,994,999,1002,1007,1011,1016,1021,1026,1030,1035,1039,1043,1047,1052,1057,1063,1068,1072,1079,1084,1089,1094,1099,1103,1108,1113,1120,1126,1133,1138,1142,1147,1152,1156,1161,1164,1169,1174,1178,1183,1188,1193,1199,1207,1213,1217,1222,1226,1230,1235,1239,1245,1250,1254,1257,1261,1265,1271,1276,1280,1285,1287,1291,1296,1299,1304,1310,1315,1320,1324,1327,1332,1336,1341,1347,1352,1356,1360,1363,1367,1372,1376,1382,1387,1391,1395,1399,1404,1408,1412,1416,1421,1425,1430,1435,1440,1446,1450,1454,1458,1463,1467,1469,1474,1479,1484,1488,1493,1498,1504,1509,1515,1519,1525,1530,1534,1538,1543,1549,1554,1558,1563,1566,1570,1574,1578,1583,1587,1592,1596,1600,1604,1608,1613,1616,1619,1624,1629,1634,1637,1640,1644,1647,1652,1655,1659,1664,1668,1672,1676,1680,1686,1690,1695,1700,1705,1710,1715,1720,1724,1729,1734,1740,1745,1750,1755,1759,1765,1770,1774,1778,1783,1788,1792,1797,1801,1805,1810,1816,1822,1825,1829,1833,1836,1840,1846,1851,1855,1860,1863,1867,1870,1877,1882,1887,1892,1896,1901,1906,1910,1913,1917,1921,1926,1931,1936,1939,1943,1948,1952,1959,1963,1968,1971,1975,1980,1983,1987,1991,1994,1998,2001,2007,2011,2016,2020,2023,2027,2032,2036,2040,2044,2050,2055,2058,2062],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},12,29.1461,{"date":183,"open":184,"high":18,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",29.02,0.2056,0.71,672.6946,19,29.0244,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",28.98,28.8681,-0.0193,-0.07,1336.0926,22,28.9766,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",28.8874,-0.0393,-0.14,129.9926,16,28.7536,{"date":208,"open":209,"high":210,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",28.89,28.9267,-0.3485,-1.19,1268.9926,21,28.8907,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",29.275,29.3,29.2001,29.2752,0.135,0.46,22892.0266,317,29.2548,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",29.1402,-0.3871,-1.31,151.0267,26,29.2779,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",29.65,29.5273,-0.2258,-0.76,136.9926,18,29.6454,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",29.93,29.7531,-0.2909,-0.97,1759.9926,31,29.7806,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":144,"volume":258,"transactions":259,"vwap":260},"2026-09-21",30.09,30.044,0.1134,1484.9926,29,30.0828,{"date":262,"open":263,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":242,"vwap":268},"2026-09-18",30.02,29.9306,-0.4975,-1.64,334.9926,30.0429,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":42,"volume":275,"transactions":276,"vwap":277},"2026-09-17",30.42,30.4401,30.4281,0.3019,1110.0246,71,30.4273,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",30.44,30.04,30.1262,-0.5084,-1.66,3684.065,49,30.0963,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",30.67,30.6346,-0.0554,-0.18,2107.9926,36,30.6499,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",30.51,30.71,30.69,0.2594,0.85,1586.737,48,30.6347,{"date":308,"open":309,"high":280,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",30.43,30.38,30.4306,0.5171,1.73,22668.9926,309,30.4172,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",29.9135,0.1538,0.52,44.9926,14,29.8611,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":204,"transactions":242,"vwap":331},"2026-09-09",29.925,29.7597,-0.2668,-0.89,29.8984,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":242,"vwap":338},"2026-09-08",30.0265,-0.6623,-2.16,52.9926,30.2309,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":251,"vwap":346},"2026-09-04",30.78,30.6888,-0.278,-0.9,539.5866,30.7207,{"date":348,"open":349,"high":22,"low":350,"close":351,"change":352,"percent_change":114,"volume":353,"transactions":354,"vwap":355},"2026-09-03",30.82,30.8199,30.9668,0.3446,1470.2246,65,30.9163,{"date":357,"open":358,"high":359,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":358},"2026-09-02",30.585,30.6222,0.3848,1.27,610.9926,20,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",30.2374,-0.1694,-0.56,21.9926,17,30.3975,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":370,"vwap":379},"2026-08-31",30.34,30.4068,-0.179,-0.59,516.4267,30.3423,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":149,"volume":385,"transactions":62,"vwap":386},"2026-08-28",30.6,30.5858,0.1055,301.3746,30.5803,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":119,"volume":391,"transactions":323,"vwap":392},"2026-08-27",30.4803,0.0762,28.9926,30.4242,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":20,"volume":398,"transactions":214,"vwap":399},"2026-08-26",30.31,30.4041,0.0217,868.9926,30.3204,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":205,"vwap":406},"2026-08-25",30.3824,-0.0523,-0.17,108.9926,30.4159,{"date":408,"open":409,"high":410,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-24",30.39,30.4347,0.0947,0.31,264.4926,28,30.3977,{"date":417,"open":418,"high":374,"low":418,"close":374,"change":419,"percent_change":420,"volume":421,"transactions":242,"vwap":422},"2026-08-21",30.2,0.26,0.86,155.4926,30.2455,{"date":424,"open":425,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-20",30.28,30.2806,30.08,-0.2276,-0.75,12883.9926,45,30.2541,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":180,"vwap":439},"2026-08-19",30.3076,0.2912,0.97,13.9926,30.3205,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":49,"volume":444,"transactions":197,"vwap":445},"2026-08-18",30.0164,0.1464,176.9926,30.0178,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":62,"vwap":453},"2026-08-17",29.99,29.87,-0.5423,-1.78,1421.9926,29.9856,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":197,"vwap":461},"2026-08-14",30.41,30.4123,-0.081,-0.27,138.9926,30.4076,{"date":463,"open":464,"high":465,"low":466,"close":465,"change":467,"percent_change":468,"volume":469,"transactions":188,"vwap":470},"2026-08-13",30.17,30.4933,30.07,0.6178,2.07,340.9926,30.2361,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":197,"vwap":477},"2026-08-12",29.8755,-0.0974,-0.32,125.9926,29.8236,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-11",30.01,29.9729,-0.0654,-0.22,959.9926,44,30.0271,{"date":488,"open":489,"high":490,"low":489,"close":490,"change":491,"percent_change":223,"volume":492,"transactions":493,"vwap":494},"2026-08-10",29.95,30.0383,0.1367,317.9926,27,30.0292,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-07",29.9016,0.3915,1.33,15.2516,15,29.7561,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":180,"vwap":509},"2026-08-06",29.5101,-0.1419,-0.48,46.9926,29.4861,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":514,"percent_change":483,"volume":515,"transactions":242,"vwap":516},"2026-08-05",29.665,29.652,-0.0639,174.9926,29.6622,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":188,"vwap":524},"2026-08-04",29.565,29.7159,0.7515,2.59,1153.4196,29.5606,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":56,"volume":529,"transactions":323,"vwap":530},"2026-08-03",28.9644,0.3412,30.2726,28.9348,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":370,"vwap":537},"2026-07-31",28.6232,-0.115,-0.4,38.9926,28.5778,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":451,"volume":544,"transactions":242,"vwap":545},"2026-07-30",29.25,28.4473,28.7382,-0.5202,644.9926,28.6087,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":363,"vwap":553},"2026-07-29",29.4494,29.2584,-0.0331,-0.11,530.9926,29.4379,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":180,"vwap":560},"2026-07-28",29.2915,0.8374,2.94,13.1636,28.8901,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-27",28.4541,0.6112,2.2,26.9926,11,28.3428,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":180,"vwap":575},"2026-07-24",27.8429,0.4757,1.74,20.0366,27.6996,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-23",27.39,27.34,27.3672,-0.4548,-1.63,2808.9926,42,27.36,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":567,"vwap":592},"2026-07-22",27.822,-0.1325,-0.47,61.3816,27.7348,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":370,"vwap":600},"2026-07-21",27.87,27.9545,-0.0064,-0.02,186.9926,27.9019,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-20",27.9609,-0.1139,-0.41,253.9926,66,27.9981,{"date":610,"open":611,"high":612,"low":613,"close":612,"change":614,"percent_change":615,"volume":616,"transactions":62,"vwap":617},"2026-07-17",28.05,28.0748,27.98,-0.0078,-0.03,1784.0366,27.9941,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":536,"transactions":205,"vwap":623},"2026-07-16",28.0826,0.3362,1.21,28.0418,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":515,"transactions":242,"vwap":629},"2026-07-15",27.7464,0.0441,0.16,27.7238,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":180,"vwap":637},"2026-07-14",27.69,27.7023,-0.2431,-0.87,371.9926,27.6919,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":295,"transactions":501,"vwap":643},"2026-07-13",27.9454,0.1654,0.6,28.0527,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":144,"volume":648,"transactions":9,"vwap":646},"2026-07-10",27.78,0.105,100,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":437,"volume":648,"transactions":9,"vwap":651},"2026-07-09",27.675,0.267,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":648,"transactions":9,"vwap":655},"2026-07-08",27.408,-0.415,-1.49,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":648,"transactions":9,"vwap":660},"2026-07-07",27.823,0.14,0.51,{"date":664,"open":579,"high":665,"low":579,"close":666,"change":667,"percent_change":144,"volume":668,"transactions":9,"vwap":666},"2026-07-06",27.705,27.683,0.104,500,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":35,"volume":648,"transactions":9,"vwap":671},"2026-07-02",27.579,0.2,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":648,"transactions":9,"vwap":675},"2026-07-01",27.379,0.386,1.43,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":648,"transactions":9,"vwap":680},"2026-06-30",26.993,-0.174,-0.64,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":648,"transactions":9,"vwap":685},"2026-06-29",27.167,-0.022,-0.08,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":648,"transactions":9,"vwap":690},"2026-06-26",27.189,0.339,1.26,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":648,"transactions":9,"vwap":695},"2026-06-25",26.85,-0.144,-0.53,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":648,"transactions":9,"vwap":700},"2026-06-24",26.994,0.164,0.61,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":707,"volume":668,"transactions":9,"vwap":705},"2026-06-23",26.83,-0.064,-0.24,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":648,"transactions":9,"vwap":710},"2026-06-22",26.894,0.008,0.03,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":648,"transactions":9,"vwap":715},"2026-06-18",26.886,-0.026,-0.1,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":648,"transactions":9,"vwap":720},"2026-06-17",26.912,-0.687,-2.49,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":648,"transactions":9,"vwap":725},"2026-06-16",27.599,-0.182,-0.66,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":648,"transactions":9,"vwap":730},"2026-06-15",27.781,-0.128,-0.46,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":648,"transactions":9,"vwap":735},"2026-06-12",27.909,0.263,0.95,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-11",27.53,27.646,0.12,0.44,300,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":648,"transactions":9,"vwap":747},"2026-06-10",27.526,-0.43,-1.54,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":687,"volume":648,"transactions":9,"vwap":752},"2026-06-09",27.956,-0.023,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":648,"transactions":9,"vwap":756},"2026-06-08",27.979,-0.099,-0.35,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":648,"transactions":9,"vwap":761},"2026-06-05",28.077999,-0.514,-1.8,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":702,"volume":744,"transactions":9,"vwap":767},"2026-06-04",28.67,28.592,0.174,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":648,"transactions":9,"vwap":771},"2026-06-03",28.418,-0.293,-1.02,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":648,"transactions":9,"vwap":776},"2026-06-02",28.711,-0.338,-1.16,{"date":780,"open":781,"high":782,"low":783,"close":782,"change":784,"percent_change":785,"volume":668,"transactions":9,"vwap":782},"2026-06-01",28.95,29.049,28.92,0.466,1.63,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":648,"transactions":9,"vwap":788},"2026-05-29",28.583,0.427,1.52,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":648,"transactions":9,"vwap":793},"2026-05-28",28.156,0.189,0.68,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":711,"percent_change":712,"volume":648,"transactions":9,"vwap":798},"2026-05-27",27.967,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":648,"transactions":9,"vwap":801},"2026-05-26",27.959,-0.018,-0.06,{"date":805,"open":806,"high":613,"low":806,"close":807,"change":808,"percent_change":809,"volume":668,"transactions":9,"vwap":807},"2026-05-22",27.86,27.977,0.699,2.56,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":223,"volume":648,"transactions":9,"vwap":812},"2026-05-21",27.278,0.126,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":648,"transactions":9,"vwap":816},"2026-05-20",27.152,0.346,1.29,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":330,"volume":648,"transactions":9,"vwap":821},"2026-05-19",26.806,-0.241,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":648,"transactions":9,"vwap":825},"2026-05-18",27.047001,0.469,1.76,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":119,"volume":648,"transactions":9,"vwap":830},"2026-05-15",26.578,0.066,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":203,"volume":648,"transactions":9,"vwap":834},"2026-05-14",26.512,-0.036,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":648,"transactions":9,"vwap":838},"2026-05-13",26.548,-0.185,-0.69,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":845,"percent_change":240,"volume":668,"transactions":9,"vwap":844},"2026-05-12",26.74,26.733,-0.206,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":850,"volume":648,"transactions":9,"vwap":848},"2026-05-11",26.939,-0.198,-0.73,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":648,"transactions":9,"vwap":853},"2026-05-08",27.137,0.089,0.33,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":648,"transactions":9,"vwap":858},"2026-05-07",27.048,0.058,0.21,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":648,"transactions":9,"vwap":863},"2026-05-06",26.99,-0.103,-0.38,{"date":867,"open":863,"high":868,"low":863,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-05",27.093,0.252,0.94,600,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":648,"transactions":9,"vwap":874},"2026-05-04",26.841,-0.161,-0.6,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-01",27.0020008,0,200,{"date":883,"open":879,"high":879,"low":879,"close":879,"change":884,"percent_change":885,"volume":648,"transactions":9,"vwap":879},"2026-04-30",0.387,1.45,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":648,"transactions":9,"vwap":888},"2026-04-29",26.615,0.096,0.36,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":855,"volume":648,"transactions":9,"vwap":893},"2026-04-28",26.519,0.087,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":648,"transactions":9,"vwap":897},"2026-04-27",26.432,-0.041,-0.15,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":904,"percent_change":905,"volume":648,"transactions":9,"vwap":903},"2026-04-24",26.31,26.473,0.012,0.05,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-04-23",26.43,26.461,-0.341,-1.27,1500,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-04-22",26.82,26.79,26.802,-0.091,-0.34,1600,{"date":922,"open":695,"high":923,"low":924,"close":923,"change":925,"percent_change":203,"volume":926,"transactions":9,"vwap":923},"2026-04-21",26.893,26.81,-0.038,6200,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":661,"percent_change":321,"volume":648,"transactions":9,"vwap":929},"2026-04-20",26.931,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":648,"transactions":9,"vwap":932},"2026-04-17",26.791,0.399,1.51,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":648,"transactions":9,"vwap":937},"2026-04-16",26.392,0.232,0.89,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":871,"transactions":9,"vwap":943},"2026-04-15",26.21,26.16,0.161,0.62,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":648,"transactions":9,"vwap":948},"2026-04-14",25.999,0.057,0.22,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":784,"percent_change":955,"volume":668,"transactions":9,"vwap":954},"2026-04-13",25.8,25.942,1.83,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":668,"transactions":9,"vwap":959},"2026-04-10",25.5,25.476,-0.275,-1.07,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":966,"volume":648,"transactions":9,"vwap":964},"2026-04-09",25.751,-0.077,-0.3,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":313,"volume":648,"transactions":9,"vwap":969},"2026-04-08",25.828,0.439,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":648,"transactions":9,"vwap":973},"2026-04-07",25.389,-0.196,-0.77,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":894,"percent_change":979,"volume":648,"transactions":9,"vwap":978},"2026-04-06",25.585,0.34,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":149,"volume":881,"transactions":9,"vwap":982},"2026-04-02",25.498,0.088,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":648,"transactions":9,"vwap":986},"2026-04-01",25.41,0.033,0.13,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":881,"transactions":9,"vwap":991},"2026-03-31",25.377,0.454,1.82,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":648,"transactions":9,"vwap":996},"2026-03-30",24.923,0.006,0.02,{"date":1000,"open":23,"high":23,"low":23,"close":23,"change":1001,"percent_change":266,"volume":648,"transactions":9,"vwap":23},"2026-03-27",-0.416,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":648,"transactions":9,"vwap":1004},"2026-03-26",25.333,-0.173,-0.68,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":49,"volume":648,"transactions":9,"vwap":1009},"2026-03-25",25.506,0.124,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":648,"transactions":9,"vwap":1013},"2026-03-24",25.382,-0.013,-0.05,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":871,"transactions":9,"vwap":1018},"2026-03-23",25.395,0.235,0.93,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":648,"transactions":9,"vwap":1023},"2026-03-20",25.16,-0.234,-0.92,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":979,"volume":648,"transactions":9,"vwap":1028},"2026-03-19",25.394,0.086,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":648,"transactions":9,"vwap":1032},"2026-03-18",25.308,-0.321,-1.25,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":437,"volume":881,"transactions":9,"vwap":1037},"2026-03-17",25.629,0.247,{"date":1040,"open":1013,"high":1013,"low":1013,"close":1013,"change":1041,"percent_change":1042,"volume":648,"transactions":9,"vwap":1013},"2026-03-16",0.144,0.57,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":459,"volume":648,"transactions":9,"vwap":1045},"2026-03-13",25.238,-0.069,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":648,"transactions":9,"vwap":1049},"2026-03-12",25.307,-0.377,-1.47,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":648,"transactions":9,"vwap":1054},"2026-03-11",25.684,-0.114,-0.44,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":881,"transactions":9,"vwap":1060},"2026-03-10",26.040001,25.798,-0.323,-1.24,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":803,"percent_change":1067,"volume":648,"transactions":9,"vwap":1066},"2026-03-09",25.84,26.121,-0.23,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":773,"volume":648,"transactions":9,"vwap":1070},"2026-03-06",26.181,-0.271,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-05",26.4,26.452,-0.043,-0.16,700,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":881,"transactions":9,"vwap":1081},"2026-03-04",26.495,0.077,0.29,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":648,"transactions":9,"vwap":1086},"2026-03-03",26.418,-0.219,-0.82,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":293,"volume":871,"transactions":9,"vwap":1092},"2026-03-02",26.725,26.637,-0.049,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":648,"transactions":9,"vwap":1096},"2026-02-27",26.686,-0.213,-0.79,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":692,"volume":648,"transactions":9,"vwap":1101},"2026-02-26",26.899,0.335,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":648,"transactions":9,"vwap":1105},"2026-02-25",26.564,-0.033,-0.12,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":648,"transactions":9,"vwap":1110},"2026-02-24",26.597,0.272,1.03,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-02-23",26.28,26.325,-0.601,-2.23,400,{"date":1121,"open":695,"high":1122,"low":695,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-02-20",26.926,0.18,0.67,1300,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-02-19",26.64,26.746,-0.332,-1.23,5300,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":648,"transactions":9,"vwap":1135},"2026-02-18",27.077999,0.279,1.04,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":535,"volume":648,"transactions":9,"vwap":1140},"2026-02-17",26.799,-0.107,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":648,"transactions":9,"vwap":1144},"2026-02-13",26.906,0.288,1.08,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":648,"transactions":9,"vwap":1149},"2026-02-12",26.618,-0.728,-2.66,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":1056,"volume":648,"transactions":9,"vwap":1154},"2026-02-11",27.346,-0.121,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":648,"transactions":9,"vwap":1158},"2026-02-10",27.467,0.159,0.58,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":898,"percent_change":899,"volume":648,"transactions":9,"vwap":1163},"2026-02-09",27.308,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":648,"transactions":9,"vwap":1166},"2026-02-06",27.349,0.631,2.36,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":871,"transactions":9,"vwap":1171},"2026-02-05",26.718,-0.329,-1.22,{"date":1175,"open":825,"high":825,"low":825,"close":825,"change":1176,"percent_change":1177,"volume":648,"transactions":9,"vwap":825},"2026-02-04",0.495,1.86,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":648,"transactions":9,"vwap":1180},"2026-02-03",26.552,-0.807,-2.95,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":35,"volume":881,"transactions":9,"vwap":1186},"2026-02-02",27.33,27.359,0.197,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":648,"transactions":9,"vwap":1190},"2026-01-30",27.162,0.025,0.09,{"date":1194,"open":1195,"high":853,"low":1195,"close":853,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":853},"2026-01-29",27.059999,-0.184,-0.67,900,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-01-28",27.46,27.31,27.321,-0.203,-0.74,2000,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1210,"change":1211,"percent_change":697,"volume":1212,"transactions":9,"vwap":1210},"2026-01-27",27.45,27.524,-0.146,8800,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":49,"volume":648,"transactions":9,"vwap":1215},"2026-01-26",27.67,0.136,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":648,"transactions":9,"vwap":1219},"2026-01-23",27.534,-0.231,-0.83,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":945,"volume":648,"transactions":9,"vwap":1224},"2026-01-22",27.765,0.171,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":1177,"volume":648,"transactions":9,"vwap":1228},"2026-01-21",27.594,0.505,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":648,"transactions":9,"vwap":1232},"2026-01-20",27.089001,-0.594,-2.15,{"date":1236,"open":666,"high":666,"low":666,"close":666,"change":1237,"percent_change":1238,"volume":648,"transactions":9,"vwap":666},"2026-01-16",-0.308,-1.1,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":598,"volume":920,"transactions":9,"vwap":1243},"2026-01-15",27.99,28.0030003,27.991,-0.005,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":648,"transactions":9,"vwap":1247},"2026-01-14",27.996,0.118,0.42,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1197,"volume":648,"transactions":9,"vwap":1252},"2026-01-13",27.878,-0.188,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":960,"percent_change":249,"volume":648,"transactions":9,"vwap":1256},"2026-01-12",28.066,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":109,"volume":648,"transactions":9,"vwap":1259},"2026-01-09",28.341,-0.004,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":622,"volume":648,"transactions":9,"vwap":1263},"2026-01-08",28.345,0.338,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":1119,"transactions":9,"vwap":1268},"2026-01-07",28.030001,28.007,-0.387,-1.36,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":648,"transactions":9,"vwap":1273},"2026-01-06",28.394,0.443,1.58,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":1137,"volume":648,"transactions":9,"vwap":1278},"2026-01-05",27.951,0.289,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":880,"percent_change":880,"volume":1119,"transactions":9,"vwap":1284},"2026-01-02",27.76,27.8,27.662,{"date":1286,"open":1284,"high":1284,"low":1284,"close":1284,"change":1220,"percent_change":1221,"volume":648,"transactions":9,"vwap":1284},"2025-12-31",{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":716,"percent_change":1290,"volume":648,"transactions":9,"vwap":1289},"2025-12-30",27.893,-0.09,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":648,"transactions":9,"vwap":1293},"2025-12-29",27.919,-0.117,-0.42,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":711,"percent_change":712,"volume":648,"transactions":9,"vwap":1298},"2025-12-26",28.035999,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":988,"percent_change":1303,"volume":648,"transactions":9,"vwap":1302},"2025-12-24",28.049999,28.028,0.47,{"date":1305,"open":1306,"high":1307,"low":806,"close":1307,"change":1308,"percent_change":1309,"volume":668,"transactions":9,"vwap":1307},"2025-12-23",27.88,27.898,-0.126,-0.45,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1216,"percent_change":49,"volume":1314,"transactions":9,"vwap":1313},"2025-12-22",28.08,28.024,1200,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":648,"transactions":9,"vwap":1317},"2025-12-19",27.888,0.084,0.3,{"date":1321,"open":1267,"high":1267,"low":1322,"close":1322,"change":1323,"percent_change":880,"volume":871,"transactions":9,"vwap":1322},"2025-12-18",27.804,0.001,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":706,"percent_change":1067,"volume":1078,"transactions":9,"vwap":1326},"2025-12-17",27.803,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":648,"transactions":9,"vwap":1329},"2025-12-16",27.867,-0.151,-0.54,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":149,"volume":1198,"transactions":9,"vwap":1334},"2025-12-15",28.018,0.098,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":648,"transactions":9,"vwap":1338},"2025-12-12",27.92,-0.285,-1.01,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1344,"change":1345,"percent_change":186,"volume":1346,"transactions":9,"vwap":1344},"2025-12-11",28.2,28.205,0.199,3400,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":648,"transactions":9,"vwap":1349},"2025-12-10",28.0060005,0.53,1.93,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":742,"volume":648,"transactions":9,"vwap":1354},"2025-12-09",27.476,0.032,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":368,"volume":648,"transactions":9,"vwap":1358},"2025-12-08",27.444,-0.154,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":701,"percent_change":642,"volume":648,"transactions":9,"vwap":1362},"2025-12-05",27.598,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":661,"volume":648,"transactions":9,"vwap":1365},"2025-12-04",27.434,0.039,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":648,"transactions":9,"vwap":1369},"2025-12-03",27.395,0.397,1.47,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":944,"percent_change":642,"volume":648,"transactions":9,"vwap":1375},"2025-12-02",26.95,26.998,{"date":1377,"open":863,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":687,"volume":1381,"transactions":9,"vwap":1379},"2025-12-01",27.030001,26.837,-0.021,5900,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":648,"transactions":9,"vwap":1384},"2025-11-28",26.858,0.15,0.56,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":144,"volume":648,"transactions":9,"vwap":1389},"2025-11-26",26.708,0.102,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":677,"volume":648,"transactions":9,"vwap":1393},"2025-11-25",26.606,0.375,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":661,"volume":648,"transactions":9,"vwap":1397},"2025-11-24",26.231,0.037,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":648,"transactions":9,"vwap":1401},"2025-11-21",26.194,0.722,2.83,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":69,"volume":648,"transactions":9,"vwap":1406},"2025-11-20",25.472,-0.279,{"date":1409,"open":964,"high":964,"low":964,"close":964,"change":1410,"percent_change":1411,"volume":648,"transactions":9,"vwap":964},"2025-11-19",-0.133,-0.51,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":139,"volume":648,"transactions":9,"vwap":1414},"2025-11-18",25.884,0.083,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":648,"transactions":9,"vwap":1418},"2025-11-17",25.801,-0.581,-2.2,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":975,"volume":648,"transactions":9,"vwap":1423},"2025-11-14",26.382,-0.204,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1428,"change":772,"percent_change":1429,"volume":668,"transactions":9,"vwap":1428},"2025-11-13",26.96,26.586,-1.09,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":648,"transactions":9,"vwap":1432},"2025-11-12",26.879,0.187,0.7,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":648,"transactions":9,"vwap":1437},"2025-11-11",26.692,0.147,0.55,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":871,"transactions":9,"vwap":1443},"2025-11-10",26.558,26.545,0.063,0.24,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":186,"volume":648,"transactions":9,"vwap":1448},"2025-11-07",26.482,0.188,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":212,"volume":648,"transactions":9,"vwap":1452},"2025-11-06",26.294,-0.316,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":361,"volume":648,"transactions":9,"vwap":1456},"2025-11-05",26.61,0.333,{"date":1459,"open":1115,"high":1115,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":1119,"transactions":9,"vwap":1460},"2025-11-04",26.277,-0.384,-1.44,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":1411,"volume":648,"transactions":9,"vwap":1465},"2025-11-03",26.661,-0.138,{"date":1468,"open":1140,"high":1140,"low":1140,"close":1140,"change":1248,"percent_change":743,"volume":648,"transactions":9,"vwap":1140},"2025-10-31",{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":648,"transactions":9,"vwap":1471},"2025-10-30",26.681,0.01,0.04,{"date":1475,"open":1427,"high":1427,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":648,"transactions":9,"vwap":1476},"2025-10-29",26.671,-0.359,-1.33,{"date":1480,"open":1481,"high":1482,"low":1378,"close":1378,"change":1483,"percent_change":1006,"volume":1119,"transactions":9,"vwap":1378},"2025-10-28",27.1,27.18,-0.186,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1487,"change":938,"percent_change":420,"volume":881,"transactions":9,"vwap":1487},"2025-10-27",27.26,27.216,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":717,"volume":881,"transactions":9,"vwap":1491},"2025-10-24",27.07,26.984,-0.028,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1496,"change":1497,"percent_change":149,"volume":744,"transactions":9,"vwap":1496},"2025-10-23",26.88,27.011999,0.093,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":744,"transactions":9,"vwap":1501},"2025-10-22",27.08,26.919,-0.176,-0.65,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":1508,"percent_change":79,"volume":881,"transactions":9,"vwap":1507},"2025-10-21",26.94,27.094999,0.359,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":881,"transactions":9,"vwap":1512},"2025-10-20",26.65,26.736,0.304,1.15,{"date":1516,"open":897,"high":897,"low":897,"close":897,"change":1517,"percent_change":1518,"volume":648,"transactions":9,"vwap":897},"2025-10-17",0.257,0.98,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":744,"transactions":9,"vwap":1522},"2025-10-16",26.2,26.175,-0.492,-1.84,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1528,"change":1529,"percent_change":743,"volume":881,"transactions":9,"vwap":1528},"2025-10-15",26.58,26.667,0.116,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1533,"change":1394,"percent_change":677,"volume":744,"transactions":9,"vwap":1533},"2025-10-14",26.18,26.551,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1042,"percent_change":1537,"volume":648,"transactions":9,"vwap":1536},"2025-10-13",26.176,2.23,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":648,"transactions":9,"vwap":1540},"2025-10-10",25.606,-0.937,-3.53,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":881,"transactions":9,"vwap":1546},"2025-10-09",26.55,26.543,-0.253,-0.94,{"date":1550,"open":915,"high":915,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":648,"transactions":9,"vwap":1551},"2025-10-08",26.796,0.114,0.43,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":459,"percent_change":1557,"volume":648,"transactions":9,"vwap":1556},"2025-10-07",26.682,-1,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":551,"volume":648,"transactions":9,"vwap":1561},"2025-10-06",27.02,26.952,-0.029,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":831,"percent_change":119,"volume":648,"transactions":9,"vwap":1565},"2025-10-03",26.981,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":950,"volume":648,"transactions":9,"vwap":1568},"2025-10-02",26.915,0.059,{"date":1571,"open":916,"high":1572,"low":916,"close":1572,"change":1573,"percent_change":899,"volume":648,"transactions":9,"vwap":1572},"2025-10-01",26.856,-0.039,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":20,"volume":648,"transactions":9,"vwap":1576},"2025-09-30",26.895,0.018,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":648,"transactions":9,"vwap":1580},"2025-09-29",26.877,-0.106,-0.39,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1586,"percent_change":737,"volume":871,"transactions":9,"vwap":1585},"2025-09-26",26.983,0.255,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":648,"transactions":9,"vwap":1589},"2025-09-25",26.728,-0.488,-1.79,{"date":1593,"open":1487,"high":1487,"low":1487,"close":1487,"change":1594,"percent_change":1595,"volume":648,"transactions":9,"vwap":1487},"2025-09-24",-0.054,-0.2,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":919,"volume":648,"transactions":9,"vwap":1598},"2025-09-23",27.27,-0.093,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":661,"volume":648,"transactions":9,"vwap":1602},"2025-09-22",27.363,0.038,{"date":1605,"open":812,"high":1606,"low":812,"close":1606,"change":1607,"percent_change":459,"volume":871,"transactions":9,"vwap":1606},"2025-09-19",27.325,-0.073,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":648,"transactions":9,"vwap":1610},"2025-09-18",27.398,0.366,1.35,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":998,"percent_change":20,"volume":648,"transactions":9,"vwap":1615},"2025-09-17",27.032,{"date":1617,"open":1496,"high":1496,"low":1496,"close":1496,"change":1618,"percent_change":919,"volume":648,"transactions":9,"vwap":1496},"2025-09-16",-0.092,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":648,"transactions":9,"vwap":1621},"2025-09-15",27.104,-0.083,-0.31,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":648,"transactions":9,"vwap":1626},"2025-09-12",27.187,-0.075,-0.28,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":648,"transactions":9,"vwap":1631},"2025-09-11",27.262,0.525,1.96,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":925,"percent_change":203,"volume":881,"transactions":9,"vwap":1636},"2025-09-10",26.737,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1290,"percent_change":919,"volume":648,"transactions":9,"vwap":1639},"2025-09-09",26.775,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":1473,"volume":648,"transactions":9,"vwap":1642},"2025-09-08",26.865,0.011,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":222,"percent_change":662,"volume":648,"transactions":9,"vwap":1646},"2025-09-05",26.854,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":648,"transactions":9,"vwap":1649},"2025-09-04",26.719,0.254,0.96,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1244,"percent_change":598,"volume":648,"transactions":9,"vwap":1654},"2025-09-03",26.465,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":1411,"volume":648,"transactions":9,"vwap":1657},"2025-09-02",26.47,-0.135,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":696,"percent_change":1331,"volume":1078,"transactions":9,"vwap":1663},"2025-08-29",26.59,26.67,26.605,{"date":1665,"open":1511,"high":1666,"low":1667,"close":1666,"change":1318,"percent_change":139,"volume":871,"transactions":9,"vwap":1666},"2025-08-28",26.749,26.63,{"date":1669,"open":1527,"high":1670,"low":1527,"close":1670,"change":1671,"percent_change":144,"volume":881,"transactions":9,"vwap":1670},"2025-08-27",26.665,0.1,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1675,"change":880,"percent_change":880,"volume":648,"transactions":9,"vwap":1675},"2025-08-26",26.57,26.565,{"date":1677,"open":1674,"high":1674,"low":1675,"close":1675,"change":1678,"percent_change":1679,"volume":881,"transactions":9,"vwap":1675},"2025-08-25",-0.139,-0.52,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":881,"transactions":9,"vwap":1683},"2025-08-22",26.71,26.704,0.752,2.9,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":712,"volume":648,"transactions":9,"vwap":1688},"2025-08-21",25.952,0.007,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":1204,"percent_change":1694,"volume":881,"transactions":9,"vwap":1693},"2025-08-20",25.89,25.945,-0.78,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":20,"volume":881,"transactions":9,"vwap":1698},"2025-08-19",26.15,26.148,0.019,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":1704,"percent_change":860,"volume":648,"transactions":9,"vwap":1703},"2025-08-18",26.12,26.129,0.056,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":648,"transactions":9,"vwap":1707},"2025-08-15",26.073,-0.13,-0.5,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":648,"transactions":9,"vwap":1712},"2025-08-14",26.203,-0.129,-0.49,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":648,"transactions":9,"vwap":1717},"2025-08-13",26.332,0.531,2.06,{"date":1721,"open":1418,"high":1418,"low":1418,"close":1418,"change":1722,"percent_change":1723,"volume":648,"transactions":9,"vwap":1418},"2025-08-12",0.69,2.75,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":1197,"volume":648,"transactions":9,"vwap":1727},"2025-08-11",25.2,25.111,-0.169,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":1733,"percent_change":692,"volume":648,"transactions":9,"vwap":1732},"2025-08-08",25.27,25.28,0.315,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":881,"transactions":9,"vwap":1737},"2025-08-07",24.97,24.965,-0.143,-0.57,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1743,"change":1744,"percent_change":459,"volume":648,"transactions":9,"vwap":1743},"2025-08-06",25.11,25.108,-0.067,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1748,"change":1749,"percent_change":1628,"volume":881,"transactions":9,"vwap":1748},"2025-08-05",25.030001,25.175,-0.071,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1754,"percent_change":622,"volume":1119,"transactions":9,"vwap":1753},"2025-08-04",25.18,25.246,0.301,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":1050,"percent_change":657,"volume":648,"transactions":9,"vwap":1758},"2025-08-01",24.81,24.945,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":648,"transactions":9,"vwap":1762},"2025-07-31",25.51,25.322,-0.391,-1.52,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":648,"transactions":9,"vwap":1767},"2025-07-30",25.713,-0.21,-0.81,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":748,"volume":648,"transactions":9,"vwap":1772},"2025-07-29",25.923,-0.112,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":615,"percent_change":1107,"volume":648,"transactions":9,"vwap":1777},"2025-07-28",26.09,26.035,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":1782,"percent_change":144,"volume":648,"transactions":9,"vwap":1781},"2025-07-25",25.91,26.065001,0.099,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":648,"transactions":9,"vwap":1785},"2025-07-24",25.966,-0.272,-1.04,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":692,"volume":648,"transactions":9,"vwap":1790},"2025-07-23",26.238,0.326,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":648,"transactions":9,"vwap":1794},"2025-07-22",25.912,0.507,2,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":1472,"percent_change":1473,"volume":881,"transactions":9,"vwap":1800},"2025-07-21",25.56,25.405,{"date":1802,"open":1803,"high":1803,"low":1018,"close":1018,"change":1804,"percent_change":743,"volume":871,"transactions":9,"vwap":1018},"2025-07-18",25.4,0.11,{"date":1806,"open":1726,"high":1807,"low":1726,"close":1807,"change":1808,"percent_change":1809,"volume":881,"transactions":9,"vwap":1807},"2025-07-17",25.285,0.19,0.76,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1813,"change":1815,"percent_change":1473,"volume":744,"transactions":9,"vwap":1813},"2025-07-16",25.049999,25.094999,24.84,0.009,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":648,"transactions":9,"vwap":1819},"2025-07-15",25.33,25.086,-0.451,-1.77,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":965,"percent_change":966,"volume":648,"transactions":9,"vwap":1824},"2025-07-14",25.537,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":773,"volume":648,"transactions":9,"vwap":1827},"2025-07-11",25.614,-0.264,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":1514,"volume":648,"transactions":9,"vwap":1831},"2025-07-10",25.878,0.293,{"date":1834,"open":1835,"high":978,"low":1835,"close":978,"change":905,"percent_change":672,"volume":648,"transactions":9,"vwap":978},"2025-07-09",25.47,{"date":1837,"open":1800,"high":1838,"low":1800,"close":1838,"change":1839,"percent_change":702,"volume":744,"transactions":9,"vwap":1838},"2025-07-08",25.535,0.155,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":231,"volume":1119,"transactions":9,"vwap":1844},"2025-07-07",25.37,25.439,25.38,-0.337,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":648,"transactions":9,"vwap":1848},"2025-07-03",25.717,0.137,0.54,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":114,"volume":648,"transactions":9,"vwap":1853},"2025-07-02",25.58,0.287,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":648,"transactions":9,"vwap":1857},"2025-07-01",25.293,0.465,1.87,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1497,"percent_change":144,"volume":648,"transactions":9,"vwap":1862},"2025-06-30",24.828,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":949,"percent_change":1866,"volume":648,"transactions":9,"vwap":1865},"2025-06-27",24.735,0.23,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1385,"percent_change":702,"volume":648,"transactions":9,"vwap":1869},"2025-06-26",24.678,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1873,"change":1875,"percent_change":1582,"volume":1876,"transactions":9,"vwap":1873},"2025-06-25",24.5,24.528,24.49,-0.097,3200,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1880,"change":890,"percent_change":1881,"volume":648,"transactions":9,"vwap":1880},"2025-06-24",24.56,24.625,1.48,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1886,"percent_change":1350,"volume":648,"transactions":9,"vwap":1885},"2025-06-23",24.02,24.265,0.129,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1891,"volume":648,"transactions":9,"vwap":1889},"2025-06-20",24.136,0.121,0.5,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1895,"change":104,"percent_change":119,"volume":648,"transactions":9,"vwap":1895},"2025-06-18",24.16,24.014999,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":648,"transactions":9,"vwap":1898},"2025-06-17",23.955,-0.367,-1.51,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":648,"transactions":9,"vwap":1903},"2025-06-16",24.322,0.418,1.75,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1309,"percent_change":1909,"volume":648,"transactions":9,"vwap":1908},"2025-06-13",23.904,-1.85,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":925,"percent_change":1077,"volume":648,"transactions":9,"vwap":1912},"2025-06-12",24.354,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1658,"percent_change":1916,"volume":648,"transactions":9,"vwap":1915},"2025-06-11",24.392,-0.55,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":42,"volume":880,"transactions":9,"vwap":1919},"2025-06-10",24.527,0.243,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":945,"volume":648,"transactions":9,"vwap":1924},"2025-06-09",24.33,24.284,0.149,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":124,"percent_change":1930,"volume":648,"transactions":9,"vwap":1929},"2025-06-06",24.08,24.135,1.69,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1934,"change":1935,"percent_change":1739,"volume":881,"transactions":9,"vwap":1934},"2025-06-05",23.82,23.735,-0.137,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1573,"percent_change":1077,"volume":648,"transactions":9,"vwap":1938},"2025-06-04",23.872,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1942,"percent_change":1177,"volume":648,"transactions":9,"vwap":1941},"2025-06-03",23.911,0.436,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":195,"percent_change":966,"volume":912,"transactions":9,"vwap":1947},"2025-06-02",23.4,23.53,23.475,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":1056,"volume":648,"transactions":9,"vwap":1950},"2025-05-30",23.545,-0.104,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":1957,"percent_change":1958,"volume":1206,"transactions":9,"vwap":1955},"2025-05-29",23.64,23.649,23.55,-0.009,-0.04,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":773,"volume":648,"transactions":9,"vwap":1961},"2025-05-28",23.658,-0.244,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":648,"transactions":9,"vwap":1965},"2025-05-27",23.902,0.599,2.57,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1768,"percent_change":330,"volume":880,"transactions":9,"vwap":1970},"2025-05-23",23.303,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":1714,"volume":648,"transactions":9,"vwap":1973},"2025-05-22",23.513,-0.116,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":648,"transactions":9,"vwap":1977},"2025-05-21",23.629,-0.591,-2.44,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1015,"percent_change":1768,"volume":880,"transactions":9,"vwap":1982},"2025-05-20",24.22,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1986,"percent_change":1628,"volume":648,"transactions":9,"vwap":1985},"2025-05-19",24.27,-0.068,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":1518,"volume":648,"transactions":9,"vwap":1989},"2025-05-16",24.338,0.236,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":104,"percent_change":119,"volume":648,"transactions":9,"vwap":1993},"2025-05-15",24.102,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":1340,"volume":648,"transactions":9,"vwap":1996},"2025-05-14",24.042,-0.246,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":661,"percent_change":1160,"volume":648,"transactions":9,"vwap":2000},"2025-05-13",24.288,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":881,"transactions":9,"vwap":2004},"2025-05-12",24.3,24.148,1.089,4.72,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":865,"volume":648,"transactions":9,"vwap":2009},"2025-05-09",23.059,-0.089,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":2014,"percent_change":2015,"volume":648,"transactions":9,"vwap":2013},"2025-05-08",23.148,0.419,1.84,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":768,"percent_change":2019,"volume":648,"transactions":9,"vwap":2018},"2025-05-07",22.729,0.77,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":839,"percent_change":1769,"volume":880,"transactions":9,"vwap":2022},"2025-05-06",22.555,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":1331,"volume":648,"transactions":9,"vwap":2025},"2025-05-05",22.74,-0.123,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":648,"transactions":9,"vwap":2029},"2025-05-02",22.863,0.423,1.89,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":2035,"percent_change":1077,"volume":880,"transactions":9,"vwap":2034},"2025-05-01",22.44,-0.037,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":2039,"percent_change":742,"volume":648,"transactions":9,"vwap":2038},"2025-04-30",22.477,0.027,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":2043,"percent_change":988,"volume":648,"transactions":9,"vwap":2042},"2025-04-29",22.45,0.029,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2047,"change":1782,"percent_change":743,"volume":2049,"transactions":9,"vwap":2047},"2025-04-28",22.23,22.421,22.2,4800,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":2053,"percent_change":2054,"volume":648,"transactions":9,"vwap":2052},"2025-04-25",22.322,-0.058,-0.26,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":1966,"percent_change":1723,"volume":648,"transactions":9,"vwap":2057},"2025-04-24",22.38,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":652,"percent_change":2061,"volume":648,"transactions":9,"vwap":2060},"2025-04-23",21.781,1.24,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":880,"percent_change":880,"volume":648,"transactions":9,"vwap":173}]