[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLSA":3,"homepage-market-summary":27,"stock-historical-FLSA":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLSA","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},"Franklin FTSE Saudi Arabia ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7638,1.1766,"Semi-Annual",{"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},31.391,31.2613,0.1297,0.41,133.9562,35.38,30.88,4261.6954626,11.4,2001,{"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":173,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},35.48,3771,1376423.86565,-9.82,"2025-04-22",[179,182,190,198,206,215,223,231,239,249,258,266,273,281,289,297,307,315,324,330,337,345,353,361,368,377,384,393,401,411,420,426,433,442,452,459,468,475,484,492,500,511,518,527,534,541,548,557,564,572,581,588,595,605,612,618,624,634,642,650,654,659,664,670,676,682,686,691,696,702,707,712,715,720,727,733,737,741,745,749,755,759,765,771,775,780,785,790,793,798,804,808,811,814,818,825,830,834,838,840,845,851,855,858,860,867,870,875,879,885,889,894,899,903,907,913,919,923,928,934,939,944,948,950,954,961,965,970,973,978,986,991,996,1001,1005,1011,1018,1024,1028,1030,1035,1038,1044,1048,1052,1058,1065,1069,1073,1079,1086,1091,1095,1098,1104,1109,1113,1118,1121,1123,1127,1131,1134,1139,1141,1146,1151,1154,1160,1164,1167,1173,1179,1184,1189,1192,1196,1201,1205,1209,1212,1215,1217,1223,1228,1232,1239,1245,1251,1256,1262,1267,1271,1275,1278,1284,1287,1291,1296,1299,1302,1306,1311,1315,1319,1322,1324,1326,1329,1332,1339,1343,1345,1348,1353,1357,1361,1363,1365,1369,1372,1375,1379,1383,1386,1388,1390,1393,1398,1403,1406,1411,1417,1421,1425,1429,1432,1438,1441,1448,1451,1456,1459,1462,1466,1472,1477,1480,1483,1485,1487,1490,1495,1499,1503,1507,1510,1515,1519,1524,1527,1529,1534,1539,1542,1545,1548,1550,1554,1557,1560,1562,1565,1568,1570,1573,1577,1579,1582,1585,1587,1590,1593,1595,1599,1601,1604,1607,1610,1613,1616,1619,1623,1625,1629,1632,1634,1636,1639,1641,1643,1645,1648,1650,1652,1655,1659,1663,1666,1669,1671,1673,1677,1680,1682,1685,1687,1691,1693,1695,1698,1700,1703,1706,1709,1712,1717,1721,1725,1729,1733,1738,1740,1742,1745,1748,1750,1752,1754,1756,1759,1764,1766,1768,1770,1774,1777,1780,1784,1786,1789,1793,1796,1798,1801,1803,1806,1808,1811,1813,1815,1820,1822,1826,1828],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},38,31.4036,{"date":183,"open":184,"high":184,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",31.33,-0.201,-0.64,993.1228,58,31.2793,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",31.4623,-0.0334,-0.11,71.8666,35,31.5055,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",31.4957,-0.4221,-1.32,102.763758,45,31.502,{"date":207,"open":208,"high":209,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",31.87,31.9178,-0.067,-0.21,234.2448,33,31.884,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":219,"percent_change":124,"volume":220,"transactions":221,"vwap":222},"2026-09-25",31.98,31.9848,0.1279,202.3036,29,31.9712,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":180,"vwap":230},"2026-09-24",31.945,31.8569,-0.2472,-0.77,644.0426,31.9124,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",32.1041,-0.1794,-0.56,28.3326,24,32.1645,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",32.17,32.3,32.2835,0.1981,0.62,502.9618,31,32.2319,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":204,"vwap":257},"2026-09-21",32.02,32.09,32.0854,-0.2392,-0.74,1468.421002,32.0621,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",32.3246,-0.0994,-0.31,1508.2706,66,32.285,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":247,"vwap":272},"2026-09-17",32.424,0.2193,0.68,69.1768,32.4242,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",32.2047,-0.139,-0.43,287.898493,43,32.2497,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":196,"vwap":288},"2026-09-15",32.38,32.3437,-0.271,-0.83,227.361813,32.3558,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":180,"vwap":296},"2026-09-14",32.71,32.6147,-0.4329,-1.31,198.6346,32.8357,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",33.08,33.11,33.0476,0.0336,0.1,331.071122,21,33.0875,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",33.014,-0.0459,-0.14,199.0426,32,33.0291,{"date":316,"open":317,"high":299,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",33.03,33.0599,-0.1139,-0.34,1145.975154,36,33.0556,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":194,"volume":328,"transactions":322,"vwap":329},"2026-09-08",33.1738,-0.0352,73.019332,33.216,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":237,"vwap":336},"2026-09-04",33.209,-0.075,-0.23,81.7387,33.2857,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":279,"vwap":344},"2026-09-03",33.3,33.284,0.1129,0.34,300.8576,33.2973,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":221,"vwap":352},"2026-09-02",33.13,33.1711,-0.1174,-0.35,346.0806,33.1422,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":180,"vwap":360},"2026-09-01",33.31,33.2885,-0.1463,-0.44,991.066262,33.3047,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":196,"vwap":367},"2026-08-31",33.4348,-0.4362,-1.29,152.0083,33.4199,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-28",33.84,33.871,-0.0416,-0.12,263.4756,27,33.8594,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":350,"volume":382,"transactions":213,"vwap":383},"2026-08-27",33.93,33.9126,-0.1199,196.194119,33.9281,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":386,"vwap":392},"2026-08-26",34,34.06,34.0325,0.1587,0.47,706.6206,34.0116,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-25",33.8738,0.2137,0.63,53.4166,30,33.8308,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-24",33.64,33.68,33.6601,0.6981,2.12,1041.8806,49,33.6486,{"date":412,"open":317,"high":317,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-21",32.93,32.962,0.0066,0.02,2327.210876,28,32.9484,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":124,"volume":424,"transactions":196,"vwap":425},"2026-08-20",32.9554,0.1327,127.071858,33.0181,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":237,"vwap":432},"2026-08-19",32.8227,0.0477,0.15,49.3446,32.8839,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":386,"vwap":441},"2026-08-18",32.81,32.76,32.775,0.0098,0.03,838.141,32.7758,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":397,"volume":449,"transactions":450,"vwap":451},"2026-08-17",32.74,32.77,32.72,32.7652,0.2058,1294.2961,53,32.7425,{"date":453,"open":454,"high":455,"low":454,"close":455,"change":456,"percent_change":334,"volume":457,"transactions":313,"vwap":458},"2026-08-14",32.54,32.5594,-0.0765,871.4426,32.5481,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-13",32.635,32.6359,0.0422,0.13,224.8042,37,32.6119,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":213,"vwap":474},"2026-08-12",32.5937,0.0447,0.14,113.7539,32.6023,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-11",32.58,32.549,-0.1316,-0.4,180.358951,26,32.5819,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":204,"vwap":491},"2026-08-10",32.7099,32.6806,0.2747,0.85,342.015926,32.6758,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":466,"vwap":499},"2026-08-07",32.435,32.4059,0.0213,0.07,388.3403,32.408,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-06",32.4,32.4249,32.33,32.3846,-0.1627,-0.5,2479.7997,42,32.3969,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":213,"vwap":517},"2026-08-05",32.5473,-0.0707,-0.22,201.7924,32.5455,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-04",32.605,32.618,0.2447,0.76,688.8233,40,32.5786,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":418,"vwap":533},"2026-08-03",32.3733,0.6683,2.11,55.229904,32.3535,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":375,"vwap":540},"2026-07-31",31.705,-0.0966,-0.3,74.3093,31.758,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":279,"vwap":547},"2026-07-30",31.8016,0.457,1.46,148.906455,31.7902,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-29",31.43,31.3446,-0.4931,-1.55,593.838847,56,31.4507,{"date":558,"open":208,"high":208,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":322,"vwap":563},"2026-07-28",31.8377,-0.084,-0.26,391.6101,31.8706,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-27",31.9217,-0.0754,-0.24,182.46522,41,31.917,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":279,"vwap":580},"2026-07-24",32.04,32.0401,31.9971,-0.0262,-0.08,620.1141,32.0304,{"date":582,"open":252,"high":252,"low":313,"close":583,"change":584,"percent_change":194,"volume":585,"transactions":586,"vwap":587},"2026-07-23",32.0233,-0.0341,813.114,51,32.0435,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":523,"volume":592,"transactions":593,"vwap":594},"2026-07-22",32.0574,0.2411,43.79,22,32.0443,{"date":596,"open":597,"high":598,"low":599,"close":598,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-21",31.8,31.8163,31.7599,0.0272,0.09,752.8361,50,31.7728,{"date":606,"open":208,"high":208,"low":607,"close":608,"change":609,"percent_change":245,"volume":610,"transactions":180,"vwap":611},"2026-07-20",31.77,31.7891,0.1971,389.603983,31.8379,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":334,"volume":616,"transactions":247,"vwap":617},"2026-07-17",31.592,-0.0723,145.343098,31.6482,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":311,"volume":622,"transactions":237,"vwap":623},"2026-07-16",31.6643,-0.0453,41.869,31.7057,{"date":625,"open":626,"high":627,"low":628,"close":627,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-15",31.625,31.7096,31.62,-0.0408,-0.13,744.282577,44,31.6437,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":409,"vwap":641},"2026-07-14",31.82,31.7504,-0.1913,-0.6,682.8736,31.7873,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":646,"percent_change":211,"volume":647,"transactions":648,"vwap":649},"2026-07-13",32.005,31.9417,-0.0683,660.6784,48,31.9419,{"date":651,"open":217,"high":652,"low":217,"close":652,"change":416,"percent_change":104,"volume":653,"transactions":9,"vwap":652},"2026-07-10",32.0099983,300,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":211,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-07-09",31.99,-0.65,200,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":663,"percent_change":119,"volume":658,"transactions":9,"vwap":662},"2026-07-08",32.14,32.2,0.08,{"date":665,"open":241,"high":241,"low":666,"close":667,"change":668,"percent_change":342,"volume":669,"transactions":9,"vwap":667},"2026-07-07",32.099998,32.12,0.11,700,{"date":671,"open":217,"high":672,"low":217,"close":652,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":652},"2026-07-06",32.060001,-0.03,-0.09,1800,{"date":677,"open":667,"high":667,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-02",32.040001,-0.15,-0.47,400,{"date":683,"open":313,"high":684,"low":313,"close":684,"change":685,"percent_change":397,"volume":669,"transactions":9,"vwap":684},"2026-07-01",32.19,0.2,{"date":687,"open":688,"high":656,"low":689,"close":656,"change":673,"percent_change":674,"volume":690,"transactions":9,"vwap":656},"2026-06-30",31.96,31.93,1700,{"date":692,"open":693,"high":693,"low":251,"close":251,"change":680,"percent_change":694,"volume":695,"transactions":9,"vwap":251},"2026-06-29",32.029999,-1.45,600,{"date":697,"open":698,"high":698,"low":699,"close":699,"change":235,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-06-26",32.51,32.49,-1.69,1200,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":568,"percent_change":706,"volume":669,"transactions":9,"vwap":705},"2026-06-25",32.98,33.049999,-0.72,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":674,"percent_change":711,"volume":653,"transactions":9,"vwap":710},"2026-06-24",33.33,33.29,-0.27,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":673,"percent_change":674,"volume":653,"transactions":9,"vwap":714},"2026-06-23",33.38,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":653,"transactions":9,"vwap":717},"2026-06-22",33.41,-0.36,-1.07,{"date":721,"open":722,"high":723,"low":404,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-18",33.7,33.77,0.29,0.87,2000,{"date":728,"open":403,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":690,"transactions":9,"vwap":730},"2026-06-17",33.66,33.48,-0.2,-0.59,{"date":734,"open":735,"high":735,"low":404,"close":404,"change":663,"percent_change":736,"volume":675,"transactions":9,"vwap":404},"2026-06-16",33.71,0.24,{"date":738,"open":739,"high":729,"low":739,"close":739,"change":211,"percent_change":740,"volume":669,"transactions":9,"vwap":739},"2026-06-15",33.6,-0.62,{"date":742,"open":722,"high":743,"low":404,"close":743,"change":673,"percent_change":674,"volume":744,"transactions":9,"vwap":743},"2026-06-12",33.81,1100,{"date":746,"open":370,"high":370,"low":370,"close":370,"change":134,"percent_change":747,"volume":748,"transactions":9,"vwap":370},"2026-06-11",1.99,100,{"date":750,"open":751,"high":752,"low":753,"close":753,"change":754,"percent_change":754,"volume":695,"transactions":9,"vwap":753},"2026-06-10",33.34,33.37,33.18,0,{"date":756,"open":757,"high":757,"low":753,"close":753,"change":685,"percent_change":758,"volume":744,"transactions":9,"vwap":753},"2026-06-09",33.53,0.61,{"date":760,"open":761,"high":347,"low":704,"close":704,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":704},"2026-06-08",33.080002,0.65,2.01,800,{"date":766,"open":767,"high":435,"low":768,"close":504,"change":769,"percent_change":770,"volume":744,"transactions":9,"vwap":504},"2026-06-05",32.78,32.28,-0.73,-2.21,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":303,"percent_change":774,"volume":748,"transactions":9,"vwap":773},"2026-06-04",33.060001,0.3,{"date":776,"open":300,"high":300,"low":413,"close":777,"change":778,"percent_change":779,"volume":653,"transactions":9,"vwap":777},"2026-06-03",32.96,-0.42,-1.26,{"date":781,"open":782,"high":714,"low":782,"close":714,"change":783,"percent_change":784,"volume":695,"transactions":9,"vwap":714},"2026-06-02",33.12,0.52,1.58,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":507,"percent_change":789,"volume":690,"transactions":9,"vwap":788},"2026-06-01",33.21,32.86,-1.5,{"date":791,"open":339,"high":792,"low":339,"close":792,"change":754,"percent_change":754,"volume":658,"transactions":9,"vwap":792},"2026-05-29",33.36,{"date":794,"open":795,"high":795,"low":792,"close":792,"change":796,"percent_change":797,"volume":695,"transactions":9,"vwap":792},"2026-05-28",33.51,-0.06,-0.18,{"date":799,"open":714,"high":800,"low":801,"close":802,"change":104,"percent_change":803,"volume":744,"transactions":9,"vwap":802},"2026-05-27",33.47,33.35,33.42,0.18,{"date":805,"open":806,"high":806,"low":792,"close":792,"change":104,"percent_change":803,"volume":807,"transactions":9,"vwap":792},"2026-05-26",33.43,900,{"date":809,"open":709,"high":709,"low":339,"close":339,"change":578,"percent_change":568,"volume":810,"transactions":9,"vwap":339},"2026-05-22",2700,{"date":812,"open":714,"high":714,"low":714,"close":714,"change":813,"percent_change":42,"volume":681,"transactions":9,"vwap":714},"2026-05-21",0.33,{"date":815,"open":347,"high":347,"low":705,"close":705,"change":816,"percent_change":817,"volume":681,"transactions":9,"vwap":705},"2026-05-20",-0.25,-0.75,{"date":819,"open":820,"high":821,"low":820,"close":339,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":339},"2026-05-19",33.14,33.4,0.22,0.67,6000,{"date":826,"open":827,"high":827,"low":761,"close":761,"change":828,"percent_change":796,"volume":829,"transactions":9,"vwap":761},"2026-05-18",33.09,-0.02,1400,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":797,"percent_change":833,"volume":658,"transactions":9,"vwap":832},"2026-05-15",33.099998,-0.54,{"date":835,"open":836,"high":837,"low":836,"close":837,"change":796,"percent_change":797,"volume":658,"transactions":9,"vwap":837},"2026-05-14",33.22,33.28,{"date":839,"open":751,"high":751,"low":751,"close":751,"change":373,"percent_change":718,"volume":748,"transactions":9,"vwap":751},"2026-05-13",{"date":841,"open":842,"high":843,"low":842,"close":843,"change":538,"percent_change":844,"volume":653,"transactions":9,"vwap":843},"2026-05-12",33.45,33.46,-0.89,{"date":846,"open":370,"high":370,"low":847,"close":848,"change":849,"percent_change":850,"volume":829,"transactions":9,"vwap":848},"2026-05-11",33.72,33.76,0.37,1.11,{"date":852,"open":802,"high":802,"low":853,"close":853,"change":119,"percent_change":854,"volume":681,"transactions":9,"vwap":853},"2026-05-08",33.39,0.75,{"date":856,"open":709,"high":709,"low":820,"close":820,"change":857,"percent_change":430,"volume":675,"transactions":9,"vwap":820},"2026-05-07",0.05,{"date":859,"open":213,"high":827,"low":213,"close":827,"change":796,"percent_change":797,"volume":764,"transactions":9,"vwap":827},"2026-05-06",{"date":861,"open":862,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-05",33.17,33.15,-0.19,-0.57,500,{"date":868,"open":806,"high":806,"low":751,"close":751,"change":235,"percent_change":869,"volume":807,"transactions":9,"vwap":751},"2026-05-04",-1.65,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":497,"percent_change":874,"volume":695,"transactions":9,"vwap":873},"2026-05-01",33.99,33.9,0.21,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":673,"percent_change":674,"volume":807,"transactions":9,"vwap":878},"2026-04-30",33.74,33.83,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":883,"percent_change":884,"volume":658,"transactions":9,"vwap":882},"2026-04-29",33.75,33.86,0.04,0.12,{"date":886,"open":723,"high":887,"low":723,"close":887,"change":685,"percent_change":888,"volume":681,"transactions":9,"vwap":887},"2026-04-28",33.82,0.59,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":211,"volume":695,"transactions":9,"vwap":892},"2026-04-27",33.73,33.62,-0.07,{"date":895,"open":403,"high":847,"low":403,"close":896,"change":430,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-04-24",33.69,0.45,1300,{"date":900,"open":892,"high":892,"low":901,"close":901,"change":902,"percent_change":789,"volume":866,"transactions":9,"vwap":901},"2026-04-23",33.54,-0.51,{"date":904,"open":386,"high":905,"low":386,"close":905,"change":194,"percent_change":906,"volume":669,"transactions":9,"vwap":905},"2026-04-22",34.049999,-0.32,{"date":908,"open":909,"high":910,"low":911,"close":910,"change":797,"percent_change":912,"volume":675,"transactions":9,"vwap":910},"2026-04-21",34.14,34.16,34.11,-0.52,{"date":914,"open":915,"high":915,"low":916,"close":915,"change":917,"percent_change":918,"volume":898,"transactions":9,"vwap":915},"2026-04-20",34.34,34.3,-0.66,-1.89,{"date":920,"open":921,"high":921,"low":922,"close":196,"change":803,"percent_change":783,"volume":744,"transactions":9,"vwap":196},"2026-04-17",35.12,34.99,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":211,"percent_change":639,"volume":171,"transactions":9,"vwap":927},"2026-04-16",34.84,34.89,34.82,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":724,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-15",34.96,35.029999,0.83,3400,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":104,"percent_change":938,"volume":669,"transactions":9,"vwap":937},"2026-04-14",34.64,34.74,0.17,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":390,"percent_change":943,"volume":669,"transactions":9,"vwap":942},"2026-04-13",34.52,34.68,1.37,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":497,"percent_change":874,"volume":658,"transactions":9,"vwap":947},"2026-04-10",34.18,34.21,{"date":949,"open":386,"high":910,"low":386,"close":909,"change":884,"percent_change":149,"volume":669,"transactions":9,"vwap":909},"2026-04-09",{"date":951,"open":905,"high":905,"low":952,"close":952,"change":774,"percent_change":953,"volume":681,"transactions":9,"vwap":952},"2026-04-08",34.02,0.89,{"date":955,"open":956,"high":957,"low":958,"close":847,"change":194,"percent_change":959,"volume":960,"transactions":9,"vwap":847},"2026-04-07",33.26,33.8,33.23,-0.33,2300,{"date":962,"open":878,"high":878,"low":878,"close":878,"change":963,"percent_change":964,"volume":695,"transactions":9,"vwap":878},"2026-04-06",-0.29,-0.85,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":754,"percent_change":754,"volume":969,"transactions":9,"vwap":968},"2026-04-02",33.88,34.12,2100,{"date":971,"open":910,"high":972,"low":968,"close":968,"change":194,"percent_change":906,"volume":669,"transactions":9,"vwap":968},"2026-04-01",34.2,{"date":974,"open":882,"high":975,"low":882,"close":975,"change":976,"percent_change":977,"volume":701,"transactions":9,"vwap":975},"2026-03-31",34.23,0.79,2.36,{"date":979,"open":980,"high":981,"low":717,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-03-30",33.52,33.61,33.44,0.7,2.14,4200,{"date":987,"open":988,"high":753,"low":444,"close":444,"change":538,"percent_change":989,"volume":990,"transactions":9,"vwap":444},"2026-03-27",32.89,-0.91,20300,{"date":992,"open":801,"high":806,"low":993,"close":993,"change":994,"percent_change":373,"volume":995,"transactions":9,"vwap":993},"2026-03-26",33.040001,-0.04,2600,{"date":997,"open":998,"high":998,"low":761,"close":761,"change":999,"percent_change":1000,"volume":669,"transactions":9,"vwap":761},"2026-03-25",33.16,0.57,1.75,{"date":1002,"open":1003,"high":1004,"low":698,"close":698,"change":630,"percent_change":480,"volume":669,"transactions":9,"vwap":698},"2026-03-24",32.66,32.68,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":669,"transactions":9,"vwap":1008},"2026-03-23",32.56,32.64,1.04,3.29,{"date":1012,"open":1013,"high":242,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-03-20",32.27,31.6,-0.79,-2.44,3500,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":796,"percent_change":797,"volume":1023,"transactions":9,"vwap":1022},"2026-03-19",32.24,32.43,32.39,1600,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":718,"percent_change":1027,"volume":658,"transactions":9,"vwap":1026},"2026-03-18",32.45,-1.1,{"date":1029,"open":761,"high":761,"low":435,"close":435,"change":194,"percent_change":959,"volume":690,"transactions":9,"vwap":435},"2026-03-17",{"date":1031,"open":832,"high":832,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":681,"transactions":9,"vwap":1032},"2026-03-16",32.92,0.51,1.57,{"date":1036,"open":436,"high":436,"low":1037,"close":1037,"change":568,"percent_change":255,"volume":807,"transactions":9,"vwap":1037},"2026-03-13",32.41,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":1043,"percent_change":912,"volume":995,"transactions":9,"vwap":1041},"2026-03-12",32.59,32.65,32.21,-0.17,{"date":1045,"open":1046,"high":777,"low":1046,"close":1047,"change":561,"percent_change":1015,"volume":1023,"transactions":9,"vwap":1047},"2026-03-11",32.8,32.82,{"date":1049,"open":1050,"high":1051,"low":988,"close":761,"change":303,"percent_change":774,"volume":675,"transactions":9,"vwap":761},"2026-03-10",32.9,33.2,{"date":1053,"open":1054,"high":1055,"low":1054,"close":704,"change":1056,"percent_change":1057,"volume":807,"transactions":9,"vwap":704},"2026-03-09",32.34,32.99,1.06,3.32,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":311,"percent_change":358,"volume":1064,"transactions":9,"vwap":1063},"2026-03-06",31.89,31.94,31.53,31.92,73000,{"date":1066,"open":504,"high":504,"low":1067,"close":672,"change":515,"percent_change":1068,"volume":669,"transactions":9,"vwap":672},"2026-03-05",31.51,-0.68,{"date":1070,"open":667,"high":768,"low":667,"close":768,"change":270,"percent_change":1071,"volume":1072,"transactions":9,"vwap":768},"2026-03-04",2.15,1500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1014,"change":883,"percent_change":464,"volume":1078,"transactions":9,"vwap":1014},"2026-03-03",31.23,31.64,31.14,2400,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":1085,"volume":810,"transactions":9,"vwap":1083},"2026-03-02",31.4,31.61,31.56,-0.49,-1.53,{"date":1087,"open":1088,"high":672,"low":689,"close":1089,"change":857,"percent_change":1090,"volume":669,"transactions":9,"vwap":1089},"2026-02-27",31.95,32.049999,0.16,{"date":1092,"open":1093,"high":1093,"low":313,"close":313,"change":706,"percent_change":1094,"volume":898,"transactions":9,"vwap":313},"2026-02-26",32.35,-2.2,{"date":1096,"open":446,"high":446,"low":446,"close":446,"change":864,"percent_change":1097,"volume":658,"transactions":9,"vwap":446},"2026-02-25",-0.58,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1100,"change":679,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-02-24",32.91,33.0099983,-0.45,3000,{"date":1105,"open":827,"high":827,"low":1106,"close":773,"change":1107,"percent_change":1108,"volume":681,"transactions":9,"vwap":773},"2026-02-23",33.029999,-0.28,-0.84,{"date":1110,"open":1111,"high":751,"low":213,"close":751,"change":49,"percent_change":1112,"volume":690,"transactions":9,"vwap":751},"2026-02-20",33.02,1.49,{"date":1114,"open":1032,"high":1032,"low":1046,"close":1115,"change":1116,"percent_change":1117,"volume":744,"transactions":9,"vwap":1115},"2026-02-19",32.85,-0.76,-2.26,{"date":1119,"open":981,"high":981,"low":981,"close":981,"change":601,"percent_change":1120,"volume":653,"transactions":9,"vwap":981},"2026-02-18",0.27,{"date":1122,"open":980,"high":980,"low":980,"close":980,"change":311,"percent_change":778,"volume":653,"transactions":9,"vwap":980},"2026-02-17",{"date":1124,"open":1125,"high":891,"low":757,"close":729,"change":601,"percent_change":1120,"volume":1126,"transactions":9,"vwap":729},"2026-02-13",33.59,4000,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1130,"change":731,"percent_change":732,"volume":866,"transactions":9,"vwap":1130},"2026-02-12",33.65,33.57,{"date":1132,"open":896,"high":723,"low":896,"close":723,"change":828,"percent_change":796,"volume":1133,"transactions":9,"vwap":723},"2026-02-11",10900,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":334,"percent_change":1068,"volume":1138,"transactions":9,"vwap":1137},"2026-02-10",33.85,33.79,25300,{"date":1140,"open":873,"high":952,"low":873,"close":952,"change":816,"percent_change":769,"volume":744,"transactions":9,"vwap":952},"2026-02-09",{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":49,"percent_change":1145,"volume":681,"transactions":9,"vwap":1144},"2026-02-06",34.24,34.27,1.45,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":718,"percent_change":1150,"volume":669,"transactions":9,"vwap":1149},"2026-02-05",33.92,33.78,-1.05,{"date":1152,"open":1153,"high":947,"low":909,"close":909,"change":857,"percent_change":430,"volume":669,"transactions":9,"vwap":909},"2026-02-04",34.19,{"date":1155,"open":1156,"high":909,"low":1157,"close":1158,"change":679,"percent_change":358,"volume":1159,"transactions":9,"vwap":1158},"2026-02-03",34.13,33.98,34.09,2500,{"date":1161,"open":972,"high":915,"low":972,"close":1143,"change":1162,"percent_change":963,"volume":1163,"transactions":9,"vwap":1143},"2026-02-02",-0.1,7300,{"date":1165,"open":1166,"high":1166,"low":915,"close":915,"change":1162,"percent_change":963,"volume":171,"transactions":9,"vwap":915},"2026-01-30",34.42,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":538,"percent_change":1172,"volume":969,"transactions":9,"vwap":1171},"2026-01-29",34.53,34.25,34.44,-0.86,{"date":1174,"open":1175,"high":937,"low":1176,"close":937,"change":822,"percent_change":1177,"volume":1178,"transactions":9,"vwap":937},"2026-01-28",34.55,34.45,0.64,12300,{"date":1180,"open":1181,"high":1169,"low":1182,"close":941,"change":119,"percent_change":35,"volume":1183,"transactions":9,"vwap":941},"2026-01-27",34.43,34.41,3700,{"date":1185,"open":1158,"high":1186,"low":1187,"close":1144,"change":983,"percent_change":1188,"volume":960,"transactions":9,"vwap":1144},"2026-01-26",34.32,34.080002,2.09,{"date":1190,"open":1191,"high":1129,"low":901,"close":1130,"change":828,"percent_change":796,"volume":1183,"transactions":9,"vwap":1130},"2026-01-23",33.55,{"date":1193,"open":1194,"high":1129,"low":901,"close":1125,"change":1033,"percent_change":1195,"volume":1103,"transactions":9,"vwap":1125},"2026-01-22",33.58,1.54,{"date":1197,"open":827,"high":827,"low":1198,"close":761,"change":1199,"percent_change":1200,"volume":726,"transactions":9,"vwap":761},"2026-01-21",32.97,0.36,1.1,{"date":1202,"open":1203,"high":1203,"low":446,"close":446,"change":883,"percent_change":884,"volume":1204,"transactions":9,"vwap":446},"2026-01-20",32.95,2800,{"date":1206,"open":1207,"high":1207,"low":1003,"close":1004,"change":630,"percent_change":480,"volume":1208,"transactions":9,"vwap":1004},"2026-01-16",32.87,1900,{"date":1210,"open":444,"high":1211,"low":444,"close":435,"change":311,"percent_change":778,"volume":744,"transactions":9,"vwap":435},"2026-01-15",32.84,{"date":1213,"open":1055,"high":1055,"low":1004,"close":1203,"change":668,"percent_change":813,"volume":1214,"transactions":9,"vwap":1203},"2026-01-14",516000,{"date":1216,"open":788,"high":788,"low":1211,"close":1211,"change":1090,"percent_change":49,"volume":1208,"transactions":9,"vwap":1211},"2026-01-13",{"date":1218,"open":1219,"high":1004,"low":1020,"close":1004,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1004},"2026-01-12",32.26,1.03,3.25,44800,{"date":1224,"open":628,"high":1225,"low":1226,"close":1225,"change":464,"percent_change":20,"volume":1227,"transactions":9,"vwap":1225},"2026-01-09",31.65,31.54,3100,{"date":1229,"open":1062,"high":1083,"low":1230,"close":1230,"change":736,"percent_change":1231,"volume":1227,"transactions":9,"vwap":1230},"2026-01-08",31.52,0.77,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":507,"percent_change":1238,"volume":1183,"transactions":9,"vwap":1237},"2026-01-07",31.27,31.37,31.17,31.28,-1.57,{"date":1240,"open":1088,"high":1088,"low":1062,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-01-06",31.78,0.84,2.71,10300,{"date":1246,"open":1247,"high":1247,"low":23,"close":1248,"change":740,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-01-05",31.01,30.94,-1.96,5800,{"date":1252,"open":1083,"high":1253,"low":1083,"close":1083,"change":1254,"percent_change":758,"volume":1255,"transactions":9,"vwap":1083},"2026-01-02",31.58,0.19,5300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1235,"change":139,"percent_change":1220,"volume":1261,"transactions":9,"vwap":1235},"2025-12-31",31.38,31.41,31.36,5700,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":320,"percent_change":69,"volume":1266,"transactions":9,"vwap":1265},"2025-12-30",31.13,31.049999,4100,{"date":1268,"open":1269,"high":550,"low":1270,"close":1270,"change":194,"percent_change":350,"volume":675,"transactions":9,"vwap":1270},"2025-12-29",31.42,31.39,{"date":1272,"open":1273,"high":1067,"low":1273,"close":1274,"change":796,"percent_change":864,"volume":1072,"transactions":9,"vwap":1274},"2025-12-26",31.45,31.5,{"date":1276,"open":1277,"high":1253,"low":1083,"close":1083,"change":679,"percent_change":680,"volume":1072,"transactions":9,"vwap":1083},"2025-12-24",31.57,{"date":1279,"open":1280,"high":1281,"low":1076,"close":1282,"change":1090,"percent_change":1033,"volume":1283,"transactions":9,"vwap":1282},"2025-12-23",31.68,31.72,31.71,4500,{"date":1285,"open":1286,"high":1286,"low":1230,"close":1286,"change":685,"percent_change":1177,"volume":1072,"transactions":9,"vwap":1286},"2025-12-22",31.55,{"date":1288,"open":1270,"high":1081,"low":1289,"close":1289,"change":906,"percent_change":1290,"volume":1204,"transactions":9,"vwap":1289},"2025-12-19",31.35,-1.01,{"date":1292,"open":1293,"high":1281,"low":1294,"close":1294,"change":124,"percent_change":1295,"volume":1208,"transactions":9,"vwap":1294},"2025-12-18",31.69,31.67,1.28,{"date":1297,"open":1269,"high":1273,"low":1234,"close":1234,"change":864,"percent_change":639,"volume":1298,"transactions":9,"vwap":1234},"2025-12-17",6300,{"date":1300,"open":1286,"high":1286,"low":1235,"close":1301,"change":906,"percent_change":1290,"volume":1159,"transactions":9,"vwap":1301},"2025-12-16",31.46,{"date":1303,"open":1304,"high":1304,"low":1241,"close":1241,"change":680,"percent_change":1305,"volume":810,"transactions":9,"vwap":1241},"2025-12-15",31.97,-1.46,{"date":1307,"open":502,"high":502,"low":1308,"close":1309,"change":373,"percent_change":1310,"volume":1159,"transactions":9,"vwap":1309},"2025-12-12",32.23,32.25,-0.37,{"date":1312,"open":1054,"high":1022,"low":1054,"close":1313,"change":796,"percent_change":864,"volume":1314,"transactions":9,"vwap":1313},"2025-12-11",32.37,4600,{"date":1316,"open":1317,"high":1026,"low":1318,"close":1021,"change":736,"percent_change":854,"volume":1126,"transactions":9,"vwap":1021},"2025-12-10",32.32,32.31,{"date":1320,"open":1321,"high":1042,"low":667,"close":684,"change":874,"percent_change":134,"volume":690,"transactions":9,"vwap":684},"2025-12-09",32.18,{"date":1323,"open":672,"high":672,"low":217,"close":217,"change":828,"percent_change":796,"volume":1250,"transactions":9,"vwap":217},"2025-12-08",{"date":1325,"open":1304,"high":313,"low":1304,"close":313,"change":416,"percent_change":104,"volume":764,"transactions":9,"vwap":313},"2025-12-05",{"date":1327,"open":1088,"high":652,"low":1088,"close":217,"change":938,"percent_change":1328,"volume":695,"transactions":9,"vwap":217},"2025-12-04",0.53,{"date":1330,"open":1280,"high":208,"low":1280,"close":1331,"change":883,"percent_change":464,"volume":898,"transactions":9,"vwap":1331},"2025-12-03",31.81,{"date":1333,"open":1334,"high":1334,"low":1335,"close":607,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":607},"2025-12-02",31.84,31.74,-0.05,-0.16,2200,{"date":1340,"open":1341,"high":1341,"low":636,"close":636,"change":718,"percent_change":1342,"volume":1183,"transactions":9,"vwap":636},"2025-12-01",31.91,-1.12,{"date":1344,"open":666,"high":1321,"low":666,"close":1321,"change":754,"percent_change":754,"volume":829,"transactions":9,"vwap":1321},"2025-11-28",{"date":1346,"open":666,"high":684,"low":666,"close":1321,"change":194,"percent_change":320,"volume":1347,"transactions":9,"vwap":1321},"2025-11-26",3300,{"date":1349,"open":1308,"high":1093,"low":1042,"close":1350,"change":1351,"percent_change":1352,"volume":995,"transactions":9,"vwap":1350},"2025-11-25",32.29,-0.53,-1.61,{"date":1354,"open":988,"high":988,"low":446,"close":1047,"change":630,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1047},"2025-11-24",-0.39,3600,{"date":1358,"open":1203,"high":1111,"low":1359,"close":1203,"change":668,"percent_change":813,"volume":1360,"transactions":9,"vwap":1203},"2025-11-21",32.79,6900,{"date":1362,"open":998,"high":862,"low":1211,"close":1211,"change":816,"percent_change":1116,"volume":969,"transactions":9,"vwap":1211},"2025-11-20",{"date":1364,"open":347,"high":347,"low":1106,"close":827,"change":1107,"percent_change":1108,"volume":960,"transactions":9,"vwap":827},"2025-11-19",{"date":1366,"open":717,"high":717,"low":751,"close":752,"change":1367,"percent_change":1368,"volume":701,"transactions":9,"vwap":752},"2025-11-18",0.23,0.69,{"date":1370,"open":1371,"high":1371,"low":782,"close":820,"change":1107,"percent_change":1108,"volume":675,"transactions":9,"vwap":820},"2025-11-17",33.27,{"date":1373,"open":710,"high":800,"low":1374,"close":802,"change":439,"percent_change":601,"volume":1227,"transactions":9,"vwap":802},"2025-11-14",33.25,{"date":1376,"open":901,"high":901,"low":853,"close":853,"change":1377,"percent_change":1378,"volume":1208,"transactions":9,"vwap":853},"2025-11-13",-0.38,-1.13,{"date":1380,"open":1381,"high":1382,"low":891,"close":723,"change":1043,"percent_change":507,"volume":744,"transactions":9,"vwap":723},"2025-11-12",33.89,33.95,{"date":1384,"open":1381,"high":1385,"low":1381,"close":1385,"change":601,"percent_change":1120,"volume":681,"transactions":9,"vwap":1385},"2025-11-11",33.94,{"date":1387,"open":723,"high":1136,"low":723,"close":1136,"change":883,"percent_change":884,"volume":669,"transactions":9,"vwap":1136},"2025-11-10",{"date":1389,"open":1149,"high":878,"low":722,"close":743,"change":828,"percent_change":796,"volume":1338,"transactions":9,"vwap":743},"2025-11-07",{"date":1391,"open":1392,"high":1148,"low":1137,"close":878,"change":1162,"percent_change":963,"volume":744,"transactions":9,"vwap":878},"2025-11-06",33.91,{"date":1394,"open":1395,"high":1396,"low":1395,"close":379,"change":1107,"percent_change":1397,"volume":995,"transactions":9,"vwap":379},"2025-11-05",33.87,33.97,-0.82,{"date":1399,"open":1400,"high":1400,"low":1401,"close":947,"change":334,"percent_change":1402,"volume":1072,"transactions":9,"vwap":947},"2025-11-04",34.26,34.099998,-0.67,{"date":1404,"open":1182,"high":1171,"low":1182,"close":1171,"change":959,"percent_change":1405,"volume":681,"transactions":9,"vwap":1171},"2025-11-03",-0.95,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":416,"percent_change":104,"volume":807,"transactions":9,"vwap":1410},"2025-10-31",34.8,34.69,34.77,{"date":1412,"open":922,"high":922,"low":1413,"close":1414,"change":507,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2025-10-30",34.47,34.75,-1.42,7400,{"date":1418,"open":1419,"high":22,"low":1420,"close":1420,"change":884,"percent_change":342,"volume":1023,"transactions":9,"vwap":1420},"2025-10-29",35.29,35.25,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1424,"change":1120,"percent_change":1231,"volume":1072,"transactions":9,"vwap":1424},"2025-10-28",35.07,35.13,{"date":1426,"open":926,"high":1427,"low":1428,"close":1428,"change":311,"percent_change":480,"volume":701,"transactions":9,"vwap":1428},"2025-10-27",34.92,34.86,{"date":1430,"open":1431,"high":1431,"low":922,"close":196,"change":883,"percent_change":668,"volume":1023,"transactions":9,"vwap":196},"2025-10-24",35.09,{"date":1433,"open":1434,"high":1435,"low":1436,"close":930,"change":1090,"percent_change":1437,"volume":726,"transactions":9,"vwap":930},"2025-10-23",34.98,35.060001,34.95,0.46,{"date":1439,"open":927,"high":927,"low":1440,"close":1408,"change":938,"percent_change":49,"volume":171,"transactions":9,"vwap":1408},"2025-10-22",34.71,{"date":1442,"open":1443,"high":925,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-10-21",34.83,34.63,-0.55,-1.56,16900,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":663,"percent_change":1367,"volume":748,"transactions":9,"vwap":1450},"2025-10-20",35.18,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":883,"percent_change":668,"volume":960,"transactions":9,"vwap":1455},"2025-10-17",35.19,35.049999,35.099998,{"date":1457,"open":1458,"high":1458,"low":1435,"close":1435,"change":828,"percent_change":796,"volume":653,"transactions":9,"vwap":1435},"2025-10-16",35.11,{"date":1460,"open":1453,"high":1453,"low":1461,"close":1461,"change":104,"percent_change":938,"volume":681,"transactions":9,"vwap":1461},"2025-10-15",35.080002,{"date":1463,"open":1464,"high":1458,"low":1464,"close":1465,"change":884,"percent_change":342,"volume":829,"transactions":9,"vwap":1465},"2025-10-14",34.97,35.02,{"date":1467,"open":927,"high":1468,"low":927,"close":1469,"change":1470,"percent_change":1471,"volume":866,"transactions":9,"vwap":1469},"2025-10-13",34.94,34.9,0.71,2.08,{"date":1473,"open":1474,"high":1469,"low":1153,"close":1153,"change":1116,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1153},"2025-10-10",34.87,-2.17,3200,{"date":1478,"open":926,"high":930,"low":1479,"close":1436,"change":472,"percent_change":124,"volume":829,"transactions":9,"vwap":1436},"2025-10-09",34.85,{"date":1481,"open":925,"high":926,"low":1482,"close":1482,"change":673,"percent_change":674,"volume":829,"transactions":9,"vwap":1482},"2025-10-08",34.81,{"date":1484,"open":1427,"high":1427,"low":925,"close":925,"change":630,"percent_change":1310,"volume":744,"transactions":9,"vwap":925},"2025-10-07",{"date":1486,"open":1434,"high":1435,"low":1464,"close":1464,"change":724,"percent_change":1242,"volume":1338,"transactions":9,"vwap":1464},"2025-10-06",{"date":1488,"open":942,"high":1414,"low":1489,"close":942,"change":578,"percent_change":334,"volume":995,"transactions":9,"vwap":942},"2025-10-03",34.67,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1493,"change":464,"percent_change":144,"volume":1338,"transactions":9,"vwap":1493},"2025-10-02",34.66,34.76,34.58,{"date":1496,"open":1440,"high":1468,"low":1497,"close":1444,"change":1336,"percent_change":311,"volume":1498,"transactions":9,"vwap":1444},"2025-10-01",34.59,4700,{"date":1500,"open":1501,"high":942,"low":1501,"close":942,"change":20,"percent_change":1502,"volume":690,"transactions":9,"vwap":942},"2025-09-30",34.54,1.2,{"date":1504,"open":1505,"high":1506,"low":1401,"close":1144,"change":1367,"percent_change":270,"volume":1360,"transactions":9,"vwap":1144},"2025-09-29",34.31,34.38,{"date":1508,"open":968,"high":968,"low":1157,"close":1509,"change":663,"percent_change":736,"volume":764,"transactions":9,"vwap":1509},"2025-09-26",34.040001,{"date":1511,"open":905,"high":905,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":669,"transactions":9,"vwap":1512},"2025-09-25",33.96,-0.7,-2.02,{"date":1516,"open":1517,"high":1518,"low":1497,"close":1492,"change":679,"percent_change":277,"volume":933,"transactions":9,"vwap":1492},"2025-09-24",34.79,35.14,{"date":1520,"open":1521,"high":1482,"low":1521,"close":1482,"change":1071,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1482},"2025-09-23",32.69,6.58,22700,{"date":1525,"open":1007,"high":1003,"low":1007,"close":1003,"change":144,"percent_change":1526,"volume":807,"transactions":9,"vwap":1003},"2025-09-22",1.18,{"date":1528,"open":1013,"high":242,"low":1013,"close":768,"change":104,"percent_change":1254,"volume":969,"transactions":9,"vwap":768},"2025-09-19",{"date":1530,"open":1321,"high":1531,"low":1532,"close":1531,"change":342,"percent_change":1533,"volume":969,"transactions":9,"vwap":1531},"2025-09-18",32.22,32.15,1.07,{"date":1535,"open":1536,"high":652,"low":1537,"close":1536,"change":139,"percent_change":99,"volume":1538,"transactions":9,"vwap":1536},"2025-09-17",31.88,31.85,3800,{"date":1540,"open":1286,"high":1083,"low":1541,"close":1083,"change":874,"percent_change":823,"volume":1023,"transactions":9,"vwap":1083},"2025-09-16",31.48,{"date":1543,"open":1544,"high":1270,"low":1544,"close":1289,"change":1336,"percent_change":1337,"volume":171,"transactions":9,"vwap":1289},"2025-09-15",31.32,{"date":1546,"open":1547,"high":1274,"low":1081,"close":1081,"change":578,"percent_change":816,"volume":866,"transactions":9,"vwap":1081},"2025-09-12",31.49,{"date":1549,"open":1273,"high":1067,"low":1273,"close":1541,"change":883,"percent_change":464,"volume":1204,"transactions":9,"vwap":1541},"2025-09-11",{"date":1551,"open":1269,"high":1552,"low":1259,"close":1553,"change":857,"percent_change":1090,"volume":829,"transactions":9,"vwap":1553},"2025-09-10",31.47,31.44,{"date":1555,"open":1553,"high":1552,"low":1556,"close":1270,"change":1336,"percent_change":1337,"volume":933,"transactions":9,"vwap":1270},"2025-09-09",31.34,{"date":1558,"open":550,"high":1273,"low":1081,"close":1553,"change":680,"percent_change":1559,"volume":1227,"transactions":9,"vwap":1553},"2025-09-08",-1.47,{"date":1561,"open":313,"high":313,"low":1341,"close":1341,"change":994,"percent_change":630,"volume":1159,"transactions":9,"vwap":1341},"2025-09-05",{"date":1563,"open":1564,"high":1088,"low":1564,"close":1088,"change":822,"percent_change":1368,"volume":653,"transactions":9,"vwap":1088},"2025-09-04",31.86,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1337,"percent_change":507,"volume":653,"transactions":9,"vwap":1567},"2025-09-03",31.73,{"date":1569,"open":597,"high":1060,"low":597,"close":1060,"change":439,"percent_change":601,"volume":681,"transactions":9,"vwap":1060},"2025-09-02",{"date":1571,"open":252,"high":252,"low":1564,"close":1564,"change":211,"percent_change":657,"volume":1572,"transactions":9,"vwap":1564},"2025-08-29",9300,{"date":1574,"open":693,"high":1575,"low":1536,"close":1576,"change":568,"percent_change":255,"volume":726,"transactions":9,"vwap":1576},"2025-08-28",32.11,32.07,{"date":1578,"open":504,"high":504,"low":1318,"close":1318,"change":816,"percent_change":228,"volume":681,"transactions":9,"vwap":1318},"2025-08-27",{"date":1580,"open":1581,"high":1040,"low":1007,"close":1007,"change":796,"percent_change":797,"volume":653,"transactions":9,"vwap":1007},"2025-08-26",32.57,{"date":1583,"open":1003,"high":1004,"low":1584,"close":1584,"change":1043,"percent_change":912,"volume":701,"transactions":9,"vwap":1584},"2025-08-25",32.62,{"date":1586,"open":1584,"high":1359,"low":1584,"close":1359,"change":119,"percent_change":1231,"volume":653,"transactions":9,"vwap":1359},"2025-08-22",{"date":1588,"open":1581,"high":1040,"low":1589,"close":454,"change":663,"percent_change":119,"volume":1072,"transactions":9,"vwap":454},"2025-08-21",32.53,{"date":1591,"open":1026,"high":1592,"low":1037,"close":1592,"change":663,"percent_change":119,"volume":1072,"transactions":9,"vwap":1592},"2025-08-20",32.46,{"date":1594,"open":504,"high":283,"low":1317,"close":283,"change":1162,"percent_change":262,"volume":171,"transactions":9,"vwap":283},"2025-08-19",{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1120,"percent_change":1242,"volume":744,"transactions":9,"vwap":1598},"2025-08-18",32.36,32.48,{"date":1600,"open":662,"high":1042,"low":662,"close":1042,"change":994,"percent_change":373,"volume":866,"transactions":9,"vwap":1042},"2025-08-15",{"date":1602,"open":1309,"high":1309,"low":1309,"close":1309,"change":601,"percent_change":1603,"volume":748,"transactions":9,"vwap":1309},"2025-08-14",0.28,{"date":1605,"open":252,"high":1606,"low":252,"close":1606,"change":439,"percent_change":601,"volume":701,"transactions":9,"vwap":1606},"2025-08-13",32.16,{"date":1608,"open":252,"high":1609,"low":252,"close":1609,"change":857,"percent_change":1090,"volume":898,"transactions":9,"vwap":1609},"2025-08-12",32.13,{"date":1611,"open":241,"high":662,"low":1612,"close":1612,"change":277,"percent_change":202,"volume":690,"transactions":9,"vwap":1612},"2025-08-11",32.080002,{"date":1614,"open":1013,"high":698,"low":1013,"close":698,"change":430,"percent_change":1437,"volume":1615,"transactions":9,"vwap":698},"2025-08-08",25600,{"date":1617,"open":1093,"high":1597,"low":1219,"close":1597,"change":578,"percent_change":816,"volume":1618,"transactions":9,"vwap":1597},"2025-08-07",4900,{"date":1620,"open":1592,"high":1592,"low":1621,"close":1621,"change":803,"percent_change":1622,"volume":658,"transactions":9,"vwap":1621},"2025-08-06",32.44,0.56,{"date":1624,"open":1093,"high":283,"low":1219,"close":1219,"change":668,"percent_change":342,"volume":1208,"transactions":9,"vwap":1219},"2025-08-05",{"date":1626,"open":1532,"high":1532,"low":661,"close":1532,"change":1627,"percent_change":1628,"volume":171,"transactions":9,"vwap":1532},"2025-08-04",0.26,0.82,{"date":1630,"open":1060,"high":1341,"low":1334,"close":1060,"change":630,"percent_change":1631,"volume":764,"transactions":9,"vwap":1060},"2025-08-01",-0.41,{"date":1633,"open":666,"high":666,"low":251,"close":251,"change":311,"percent_change":358,"volume":744,"transactions":9,"vwap":251},"2025-07-31",{"date":1635,"open":1321,"high":1020,"low":1575,"close":1606,"change":685,"percent_change":397,"volume":1227,"transactions":9,"vwap":1606},"2025-07-30",{"date":1637,"open":1341,"high":688,"low":1638,"close":688,"change":194,"percent_change":320,"volume":1227,"transactions":9,"vwap":688},"2025-07-29",31.9,{"date":1640,"open":252,"high":252,"low":678,"close":1576,"change":373,"percent_change":1310,"volume":1078,"transactions":9,"vwap":1576},"2025-07-28",{"date":1642,"open":1606,"high":1013,"low":661,"close":684,"change":416,"percent_change":104,"volume":171,"transactions":9,"vwap":684},"2025-07-25",{"date":1644,"open":1042,"high":1042,"low":241,"close":241,"change":731,"percent_change":740,"volume":669,"transactions":9,"vwap":241},"2025-07-24",{"date":1646,"open":283,"high":283,"low":1313,"close":1313,"change":124,"percent_change":1647,"volume":866,"transactions":9,"vwap":1313},"2025-07-23",1.25,{"date":1649,"open":1304,"high":1304,"low":1304,"close":1304,"change":320,"percent_change":1150,"volume":807,"transactions":9,"vwap":1304},"2025-07-22",{"date":1651,"open":1313,"high":1022,"low":1318,"close":1318,"change":731,"percent_change":740,"volume":701,"transactions":9,"vwap":1318},"2025-07-21",{"date":1653,"open":1040,"high":1654,"low":698,"close":698,"change":883,"percent_change":884,"volume":810,"transactions":9,"vwap":698},"2025-07-18",32.63,{"date":1656,"open":1037,"high":1657,"low":1037,"close":1658,"change":578,"percent_change":816,"volume":1338,"transactions":9,"vwap":1658},"2025-07-17",32.52,32.47,{"date":1660,"open":454,"high":1661,"low":1658,"close":1661,"change":1662,"percent_change":439,"volume":695,"transactions":9,"vwap":1661},"2025-07-16",32.55,0.01,{"date":1664,"open":1008,"high":1008,"low":454,"close":454,"change":1084,"percent_change":1665,"volume":1023,"transactions":9,"vwap":454},"2025-07-15",-1.48,{"date":1667,"open":777,"high":1668,"low":777,"close":1106,"change":1043,"percent_change":902,"volume":1017,"transactions":9,"vwap":1106},"2025-07-14",33.07,{"date":1670,"open":862,"high":787,"low":998,"close":1051,"change":673,"percent_change":674,"volume":1023,"transactions":9,"vwap":1051},"2025-07-11",{"date":1672,"open":787,"high":958,"low":787,"close":958,"change":884,"percent_change":1199,"volume":681,"transactions":9,"vwap":958},"2025-07-10",{"date":1674,"open":1675,"high":1675,"low":705,"close":300,"change":679,"percent_change":1102,"volume":1676,"transactions":9,"vwap":300},"2025-07-09",33.19,16300,{"date":1678,"open":710,"high":710,"low":1679,"close":956,"change":797,"percent_change":833,"volume":969,"transactions":9,"vwap":956},"2025-07-08",33.24,{"date":1681,"open":792,"high":730,"low":792,"close":982,"change":1254,"percent_change":999,"volume":1208,"transactions":9,"vwap":982},"2025-07-07",{"date":1683,"open":956,"high":956,"low":787,"close":1374,"change":124,"percent_change":1684,"volume":866,"transactions":9,"vwap":1374},"2025-07-03",1.22,{"date":1686,"open":767,"high":788,"low":291,"close":1115,"change":430,"percent_change":1437,"volume":1159,"transactions":9,"vwap":1115},"2025-07-02",{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":1043,"percent_change":912,"volume":675,"transactions":9,"vwap":1690},"2025-07-01",32.61,32.7,{"date":1692,"open":988,"high":1100,"low":1047,"close":1207,"change":464,"percent_change":124,"volume":1159,"transactions":9,"vwap":1207},"2025-06-30",{"date":1694,"open":1004,"high":445,"low":1004,"close":444,"change":104,"percent_change":803,"volume":1023,"transactions":9,"vwap":444},"2025-06-27",{"date":1696,"open":1040,"high":1004,"low":477,"close":1004,"change":774,"percent_change":1697,"volume":995,"transactions":9,"vwap":1004},"2025-06-26",0.93,{"date":1699,"open":768,"high":283,"low":768,"close":283,"change":884,"percent_change":849,"volume":807,"transactions":9,"vwap":283},"2025-06-25",{"date":1701,"open":1318,"high":1318,"low":1219,"close":1219,"change":897,"percent_change":1702,"volume":701,"transactions":9,"vwap":1219},"2025-06-24",1.41,{"date":1704,"open":1253,"high":1537,"low":1301,"close":1331,"change":20,"percent_change":1705,"volume":1416,"transactions":9,"vwap":1331},"2025-06-23",1.31,{"date":1707,"open":1547,"high":1547,"low":1556,"close":1081,"change":1513,"percent_change":1708,"volume":1266,"transactions":9,"vwap":1081},"2025-06-20",-2.18,{"date":1710,"open":1575,"high":241,"low":666,"close":666,"change":538,"percent_change":1711,"volume":810,"transactions":9,"vwap":666},"2025-06-18",-0.93,{"date":1713,"open":1714,"high":1589,"low":502,"close":502,"change":1715,"percent_change":1716,"volume":1183,"transactions":9,"vwap":502},"2025-06-17",32.5,-0.46,-1.4,{"date":1718,"open":988,"high":777,"low":788,"close":788,"change":156,"percent_change":1719,"volume":1720,"transactions":9,"vwap":788},"2025-06-16",2.3,6400,{"date":1722,"open":313,"high":1309,"low":313,"close":667,"change":817,"percent_change":1723,"volume":1724,"transactions":9,"vwap":667},"2025-06-13",-2.28,5900,{"date":1726,"open":1727,"high":704,"low":788,"close":1207,"change":718,"percent_change":69,"volume":1728,"transactions":9,"vwap":1207},"2025-06-12",32.88,11400,{"date":1730,"open":717,"high":946,"low":958,"close":958,"change":561,"percent_change":1731,"volume":1732,"transactions":9,"vwap":958},"2025-06-11",-0.78,5200,{"date":1734,"open":806,"high":795,"low":806,"close":1735,"change":464,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-06-10",33.49,0.39,7200,{"date":1739,"open":802,"high":800,"low":792,"close":792,"change":1662,"percent_change":439,"volume":995,"transactions":9,"vwap":792},"2025-06-09",{"date":1741,"open":843,"high":843,"low":801,"close":801,"change":439,"percent_change":601,"volume":960,"transactions":9,"vwap":801},"2025-06-06",{"date":1743,"open":751,"high":752,"low":1744,"close":1744,"change":754,"percent_change":754,"volume":681,"transactions":9,"vwap":1744},"2025-06-05",33.32,{"date":1746,"open":1744,"high":1744,"low":837,"close":1744,"change":1747,"percent_change":1295,"volume":764,"transactions":9,"vwap":1744},"2025-06-04",0.42,{"date":1749,"open":1115,"high":1032,"low":1115,"close":1050,"change":373,"percent_change":718,"volume":898,"transactions":9,"vwap":1050},"2025-06-03",{"date":1751,"open":1727,"high":1111,"low":1727,"close":1111,"change":731,"percent_change":639,"volume":1072,"transactions":9,"vwap":1111},"2025-06-02",{"date":1753,"open":300,"high":836,"low":300,"close":836,"change":883,"percent_change":884,"volume":866,"transactions":9,"vwap":836},"2025-05-30",{"date":1755,"open":355,"high":355,"low":753,"close":753,"change":1107,"percent_change":1108,"volume":669,"transactions":9,"vwap":753},"2025-05-29",{"date":1757,"open":800,"high":800,"low":806,"close":843,"change":139,"percent_change":1758,"volume":1072,"transactions":9,"vwap":843},"2025-05-28",0.97,{"date":1760,"open":355,"high":355,"low":820,"close":820,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":820},"2025-05-27",-0.8,-2.36,4800,{"date":1765,"open":1385,"high":1382,"low":1385,"close":1385,"change":673,"percent_change":674,"volume":681,"transactions":9,"vwap":1385},"2025-05-23",{"date":1767,"open":1385,"high":1396,"low":1385,"close":1396,"change":1336,"percent_change":679,"volume":701,"transactions":9,"vwap":1396},"2025-05-22",{"date":1769,"open":911,"high":972,"low":1385,"close":952,"change":1084,"percent_change":1415,"volume":1017,"transactions":9,"vwap":952},"2025-05-21",{"date":1771,"open":1772,"high":1489,"low":1773,"close":1773,"change":630,"percent_change":1377,"volume":810,"transactions":9,"vwap":1773},"2025-05-20",34.57,34.51,{"date":1775,"open":1501,"high":936,"low":1776,"close":936,"change":711,"percent_change":228,"volume":1023,"transactions":9,"vwap":936},"2025-05-19",34.49,{"date":1778,"open":1482,"high":1427,"low":1517,"close":1779,"change":104,"percent_change":938,"volume":1078,"transactions":9,"vwap":1779},"2025-05-16",34.91,{"date":1781,"open":1414,"high":1782,"low":1783,"close":1479,"change":439,"percent_change":601,"volume":933,"transactions":9,"vwap":1479},"2025-05-15",34.88,34.72,{"date":1785,"open":927,"high":1469,"low":1414,"close":927,"change":994,"percent_change":194,"volume":985,"transactions":9,"vwap":927},"2025-05-14",{"date":1787,"open":1408,"high":1434,"low":1408,"close":1428,"change":1627,"percent_change":854,"volume":1788,"transactions":9,"vwap":1428},"2025-05-13",19400,{"date":1790,"open":1444,"high":1444,"low":1497,"close":1791,"change":813,"percent_change":1792,"volume":695,"transactions":9,"vwap":1791},"2025-05-12",34.6,0.96,{"date":1794,"open":1143,"high":1795,"low":1143,"close":1144,"change":668,"percent_change":139,"volume":764,"transactions":9,"vwap":1144},"2025-05-09",34.28,{"date":1797,"open":1795,"high":1795,"low":910,"close":910,"change":796,"percent_change":797,"volume":669,"transactions":9,"vwap":910},"2025-05-08",{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":864,"percent_change":1445,"volume":658,"transactions":9,"vwap":1800},"2025-05-07",34.22,{"date":1802,"open":1182,"high":1182,"low":1182,"close":1182,"change":303,"percent_change":724,"volume":653,"transactions":9,"vwap":1182},"2025-05-06",{"date":1804,"open":1506,"high":1506,"low":1505,"close":1505,"change":1351,"percent_change":1805,"volume":807,"transactions":9,"vwap":1505},"2025-05-05",-1.52,{"date":1807,"open":925,"high":925,"low":925,"close":925,"change":874,"percent_change":758,"volume":658,"transactions":9,"vwap":925},"2025-05-02",{"date":1809,"open":1492,"high":942,"low":1444,"close":1444,"change":1355,"percent_change":1810,"volume":744,"transactions":9,"vwap":1444},"2025-05-01",-1.11,{"date":1812,"open":1474,"high":1465,"low":1474,"close":1465,"change":1162,"percent_change":1107,"volume":898,"transactions":9,"vwap":1465},"2025-04-30",{"date":1814,"open":1455,"high":921,"low":1431,"close":921,"change":311,"percent_change":480,"volume":807,"transactions":9,"vwap":921},"2025-04-29",{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":515,"percent_change":740,"volume":744,"transactions":9,"vwap":1819},"2025-04-28",35.28,35.15,35.26,{"date":1821,"open":173,"high":173,"low":173,"close":173,"change":104,"percent_change":938,"volume":748,"transactions":9,"vwap":173},"2025-04-25",{"date":1823,"open":1419,"high":1824,"low":1419,"close":1824,"change":1825,"percent_change":784,"volume":171,"transactions":9,"vwap":1824},"2025-04-24",35.42,0.55,{"date":1827,"open":1479,"high":1474,"low":1479,"close":1474,"change":104,"percent_change":938,"volume":898,"transactions":9,"vwap":1474},"2025-04-23",{"date":177,"open":937,"high":1829,"low":937,"close":1482,"change":497,"percent_change":685,"volume":744,"transactions":9,"vwap":1482},34.93]