[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FPXE":3,"homepage-market-summary":27,"stock-historical-FPXE":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FPXE","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 IPOX Europe Equity Opportunities ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1611,0.374,"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},32.21,31.7453,0.4647,1.46,618.053,36.67,29.2601,987.6028123,39.8,1999,{"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},26.3,1119,408300.703075,22.47,"2025-04-22",[179,182,191,199,208,216,226,236,245,254,261,268,276,283,290,298,306,313,321,327,336,345,353,360,369,378,386,396,404,411,418,425,433,440,447,456,464,472,480,488,495,503,509,517,523,531,539,546,553,563,570,576,584,592,601,608,616,623,630,637,642,649,653,659,666,672,678,686,693,699,705,708,715,721,726,731,736,741,747,753,757,765,769,774,778,784,787,792,796,799,807,813,818,823,828,835,839,844,846,850,855,860,863,867,872,878,882,886,891,895,900,904,907,910,913,917,921,926,930,933,937,941,945,948,955,959,963,966,973,978,982,987,992,997,1001,1008,1014,1018,1024,1029,1034,1040,1047,1051,1058,1065,1069,1075,1081,1087,1092,1095,1101,1105,1109,1113,1118,1123,1125,1130,1132,1135,1139,1142,1147,1152,1158,1163,1167,1170,1176,1180,1183,1186,1190,1195,1200,1206,1211,1214,1216,1220,1223,1227,1230,1234,1237,1241,1245,1249,1252,1257,1261,1264,1266,1270,1275,1281,1286,1289,1294,1298,1301,1306,1312,1316,1320,1325,1331,1335,1342,1345,1349,1354,1361,1368,1373,1377,1380,1385,1390,1395,1399,1401,1405,1409,1413,1418,1422,1426,1430,1432,1437,1441,1444,1446,1449,1455,1458,1463,1466,1469,1473,1475,1478,1481,1485,1489,1493,1495,1498,1500,1503,1505,1507,1511,1513,1515,1517,1519,1523,1526,1529,1531,1534,1537,1540,1544,1547,1551,1555,1561,1566,1568,1571,1573,1575,1578,1580,1584,1588,1590,1593,1596,1599,1601,1603,1607,1609,1612,1614,1616,1620,1623,1626,1632,1635,1637,1640,1644,1646,1648,1654,1657,1659,1661,1664,1666,1668,1670,1673,1676,1679,1682,1684,1687,1690,1692,1694,1698,1701,1705,1711,1715,1718,1722,1725,1729,1732,1736,1739,1741,1744,1747,1749,1752,1757,1760,1762,1766,1769,1775,1778,1781,1785,1789,1792,1796,1799,1805,1810,1817,1822,1826,1830,1834,1837,1843,1847,1852,1856,1862,1866,1870,1874],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},26,32.1937,{"date":183,"open":184,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",31.95,31.71,-0.2988,-0.93,555.3126,29,31.7728,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",32.0441,-0.219,-0.68,232.2816,24,32.2751,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",32.1401,32.2631,-0.1219,-0.38,661.0166,30,32.1972,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",32.385,-0.25,-0.77,63.2816,19,32.4517,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",32.63,32.67,32.635,0.051,0.16,1350.2816,35,32.6564,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",32.61,32.645,32.584,-0.3234,-0.98,445.3116,28,32.6086,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",32.945,32.9074,-0.7263,-2.16,404.2816,20,32.952,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",33.49,33.6337,0.1432,0.43,264.3376,23,33.5083,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":189,"vwap":260},"2026-09-21",33.4905,0.7005,2.14,402.7991,33.6236,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":243,"vwap":267},"2026-09-18",32.79,-0.04,-0.12,125.7991,32.7348,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":62,"vwap":275},"2026-09-17",32.89,32.83,0.67,2.08,486.7991,32.8588,{"date":277,"open":210,"high":210,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":197,"vwap":282},"2026-09-16",32.16,-0.065,-0.2,186.2131,32.3592,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":62,"vwap":289},"2026-09-15",32.225,-0.09,-0.28,207.839113,32.2802,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",32.315,-0.87,-2.62,173.7991,27,32.4218,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":189,"vwap":305},"2026-09-11",33.21,33.185,0.3484,1.06,270.7991,33.2087,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":243,"vwap":312},"2026-09-10",32.8366,-0.43,-1.29,159.7991,32.8692,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":252,"vwap":320},"2026-09-09",33.29,33.2666,-0.2384,-0.71,409.7991,33.302,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":114,"volume":325,"transactions":252,"vwap":326},"2026-09-08",33.505,0.3733,116.1161,33.5793,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":252,"vwap":335},"2026-09-04",33.12,33.1401,33.1317,0.0267,0.08,374.7991,33.1559,{"date":337,"open":263,"high":338,"low":263,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-03",33.5042,33.105,0.485,1.49,813.4631,34,33.0705,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-02",32.62,-0.015,-0.05,78.7991,17,32.5889,{"date":354,"open":220,"high":220,"low":220,"close":220,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-01",-0.4166,-1.26,225.7991,50,32.7045,{"date":361,"open":362,"high":363,"low":364,"close":363,"change":365,"percent_change":366,"volume":367,"transactions":296,"vwap":368},"2026-08-31",33.04,33.0516,33.01,-0.2817,-0.85,540.7991,33.0411,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":197,"vwap":377},"2026-08-28",33.57,33.78,33.3333,-0.3545,-1.05,1541.7991,33.7252,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-27",33.6878,0.046,0.14,178.7991,22,33.7206,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":384,"vwap":395},"2026-08-26",33.654,33.66,33.62,33.6418,-0.1985,-0.59,937.7991,33.638,{"date":397,"open":398,"high":399,"low":400,"close":399,"change":401,"percent_change":63,"volume":402,"transactions":384,"vwap":403},"2026-08-25",33.84,33.8403,33.82,0.3014,544.7991,33.8318,{"date":405,"open":323,"high":406,"low":323,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":214,"vwap":410},"2026-08-24",33.5389,-0.418,-1.23,207.7991,33.5111,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":35,"volume":415,"transactions":416,"vwap":417},"2026-08-21",33.9569,0.2469,64.7991,16,33.9549,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":416,"vwap":424},"2026-08-20",33.71,-0.0896,-0.27,48.0201,33.6516,{"date":426,"open":400,"high":400,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-19",33.7996,0.1199,0.36,203.7991,18,33.8207,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":351,"vwap":439},"2026-08-18",33.6797,-0.6703,-1.95,111.8881,33.7098,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":333,"volume":445,"transactions":197,"vwap":446},"2026-08-17",34.505,34.35,0.0264,832.7991,34.3836,{"date":448,"open":449,"high":450,"low":451,"close":450,"change":452,"percent_change":453,"volume":454,"transactions":384,"vwap":455},"2026-08-14",34.3,34.3236,34.2701,-0.0433,-0.13,757.7991,34.2868,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":197,"vwap":463},"2026-08-13",35.05,34.3669,0.0334,0.1,449.7991,34.5751,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":214,"vwap":471},"2026-08-12",34.36,34.3335,0.3216,0.95,664.7991,34.3558,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":422,"volume":478,"transactions":296,"vwap":479},"2026-08-11",34.045,33.92,34.0119,-0.0931,903.4451,33.9973,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":197,"vwap":487},"2026-08-10",34.12,34.105,-0.2224,-0.65,558.7991,34.1113,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":243,"vwap":494},"2026-08-07",34.3274,0.2024,0.59,221.7991,34.3342,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":384,"vwap":502},"2026-08-06",34.25,34.125,0.2114,0.62,666.7991,34.1753,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":119,"volume":507,"transactions":351,"vwap":508},"2026-08-05",33.9136,0.0836,144.7991,34.0077,{"date":510,"open":511,"high":512,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":243,"vwap":516},"2026-08-04",33.56,33.83,0.925,2.81,335.6301,33.65,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":264,"volume":521,"transactions":351,"vwap":522},"2026-08-03",32.905,-0.0122,183.7991,32.8725,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-31",32.9172,-0.0978,-0.3,20.7991,15,32.996,{"date":532,"open":270,"high":533,"low":534,"close":533,"change":535,"percent_change":536,"volume":537,"transactions":351,"vwap":538},"2026-07-30",33.015,32.8101,1.0353,3.24,499.7991,32.9061,{"date":540,"open":23,"high":541,"low":23,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":243,"vwap":545},"2026-07-29",31.9797,-0.4653,-1.43,275.944238,31.0451,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":551,"volume":521,"transactions":416,"vwap":552},"2026-07-28",32.405,32.445,-0.4785,-1.45,32.3833,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-27",33.09,32.87,32.9235,0.1085,0.33,722.7991,37,32.9019,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":384,"vwap":569},"2026-07-24",32.815,-0.1897,-0.57,304.7991,32.9795,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":310,"volume":574,"transactions":416,"vwap":575},"2026-07-23",33.0047,-0.4303,102.8271,33.1192,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":416,"vwap":583},"2026-07-22",33.46,33.435,-0.06,-0.18,282.7991,33.468,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":252,"vwap":591},"2026-07-21",33.17,33.495,0.8668,2.66,341.7991,33.3876,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-20",32.85,32.6282,-0.2256,-0.69,267.8901,21,32.822,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":351,"vwap":607},"2026-07-17",32.8538,-0.0374,-0.11,106.7991,32.7887,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":431,"vwap":615},"2026-07-16",32.795,32.8912,-0.5588,-1.67,235.7991,32.8128,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":416,"vwap":622},"2026-07-15",33.45,-0.075,-0.22,46.903224,33.5441,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":382,"percent_change":627,"volume":628,"transactions":351,"vwap":629},"2026-07-14",33.6448,33.525,0.42,536.7991,33.5801,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":634,"percent_change":437,"volume":635,"transactions":252,"vwap":636},"2026-07-13",33.4499,33.385,-0.665,243.7991,33.4805,{"date":638,"open":639,"high":639,"low":640,"close":640,"change":453,"percent_change":204,"volume":641,"transactions":9,"vwap":640},"2026-07-10",34.099998,34.049999,300,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":250,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-07-09",34.09,34.26,34.18,1.27,400,{"date":650,"open":651,"high":652,"low":651,"close":652,"change":280,"percent_change":393,"volume":648,"transactions":9,"vwap":652},"2026-07-08",33.69,33.75,{"date":654,"open":482,"high":482,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-07",33.95,-1.03,-2.94,500,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-06",34.82,34.98,0.52,1.51,900,{"date":667,"open":668,"high":668,"low":443,"close":669,"change":104,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-07-02",34.69,34.46,0.17,1200,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":665,"transactions":9,"vwap":675},"2026-07-01",34.45,34.4,-0.47,-1.35,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-30",34.86,34.9,34.87,0.3,0.87,700,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":663,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-06-29",34.23,34.64,34.57,1.53,6500,{"date":694,"open":449,"high":695,"low":640,"close":640,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":640},"2026-06-26",34.99,-0.54,-1.56,1400,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":685,"transactions":9,"vwap":702},"2026-06-25",34.75,34.59,-0.4,-1.14,{"date":706,"open":681,"high":695,"low":681,"close":695,"change":707,"percent_change":187,"volume":648,"transactions":9,"vwap":695},"2026-06-24",-0.33,{"date":709,"open":710,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":685,"transactions":9,"vwap":712},"2026-06-23",35.48,35.51,35.32,-0.96,-2.65,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":719,"percent_change":204,"volume":720,"transactions":9,"vwap":718},"2026-06-22",36.29,36.28,-0.14,200,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":725,"percent_change":134,"volume":648,"transactions":9,"vwap":724},"2026-06-18",36.41,36.42,0.24,{"date":727,"open":22,"high":22,"low":728,"close":728,"change":729,"percent_change":730,"volume":720,"transactions":9,"vwap":728},"2026-06-17",36.18,0.04,0.11,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":453,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-16",36.14,-0.36,100,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":720,"transactions":9,"vwap":738},"2026-06-15",36.27,0.41,1.14,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":739,"percent_change":746,"volume":685,"transactions":9,"vwap":745},"2026-06-12",35.83,35.9,35.86,1.16,{"date":748,"open":749,"high":750,"low":749,"close":750,"change":751,"percent_change":752,"volume":720,"transactions":9,"vwap":750},"2026-06-11",34.51,35.45,1.58,4.66,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":485,"percent_change":756,"volume":648,"transactions":9,"vwap":755},"2026-06-10",33.87,-1.88,{"date":758,"open":759,"high":760,"low":675,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-09",35.3,35.34,34.52,-0.41,-1.17,600,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":134,"volume":720,"transactions":9,"vwap":767},"2026-06-08",34.93,0.23,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":310,"percent_change":773,"volume":648,"transactions":9,"vwap":772},"2026-06-05",34.83,34.7,-3.58,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":104,"percent_change":670,"volume":641,"transactions":9,"vwap":777},"2026-06-04",35.8,35.99,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":527,"percent_change":783,"volume":171,"transactions":9,"vwap":782},"2026-06-03",36.0099983,35.92,35.93,-0.83,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":605,"percent_change":527,"volume":735,"transactions":9,"vwap":786},"2026-06-02",36.23,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":683,"percent_change":791,"volume":648,"transactions":9,"vwap":790},"2026-06-01",36.38,36.34,0.83,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":333,"volume":648,"transactions":9,"vwap":794},"2026-05-29",36.040001,0.03,{"date":797,"open":780,"high":780,"low":780,"close":780,"change":559,"percent_change":798,"volume":735,"transactions":9,"vwap":780},"2026-05-28",0.92,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-27",35.91,35.58,35.68,0.18,0.51,2000,{"date":808,"open":809,"high":810,"low":811,"close":809,"change":729,"percent_change":730,"volume":812,"transactions":9,"vwap":809},"2026-05-26",35.5,36.049999,35.49,10100,{"date":814,"open":809,"high":809,"low":815,"close":815,"change":816,"percent_change":817,"volume":648,"transactions":9,"vwap":815},"2026-05-22",35.46,-0.03,-0.08,{"date":819,"open":809,"high":809,"low":811,"close":811,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":811},"2026-05-21",0.48,1.37,1500,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":469,"percent_change":827,"volume":822,"transactions":9,"vwap":826},"2026-05-20",34.97,35.0099983,2.79,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":187,"volume":834,"transactions":9,"vwap":832},"2026-05-19",33.89,34.31,34.060001,-0.32,800,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":124,"percent_change":838,"volume":735,"transactions":9,"vwap":837},"2026-05-18",34.38,1.18,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":318,"percent_change":843,"volume":171,"transactions":9,"vwap":842},"2026-05-15",34.13,33.98,-2.05,{"date":845,"open":772,"high":772,"low":668,"close":668,"change":109,"percent_change":816,"volume":641,"transactions":9,"vwap":668},"2026-05-14",{"date":847,"open":848,"high":772,"low":848,"close":772,"change":849,"percent_change":740,"volume":764,"transactions":9,"vwap":772},"2026-05-13",34.61,0.39,{"date":851,"open":852,"high":831,"low":852,"close":831,"change":853,"percent_change":854,"volume":764,"transactions":9,"vwap":831},"2026-05-12",34.17,-0.39,-1.12,{"date":856,"open":857,"high":772,"low":857,"close":772,"change":858,"percent_change":859,"volume":648,"transactions":9,"vwap":772},"2026-05-11",34.65,-0.16,-0.46,{"date":861,"open":680,"high":680,"low":680,"close":680,"change":862,"percent_change":63,"volume":735,"transactions":9,"vwap":680},"2026-05-08",0.31,{"date":864,"open":815,"high":815,"low":865,"close":865,"change":187,"percent_change":294,"volume":866,"transactions":9,"vwap":865},"2026-05-07",34.55,1700,{"date":868,"open":869,"high":710,"low":869,"close":710,"change":870,"percent_change":871,"volume":764,"transactions":9,"vwap":710},"2026-05-06",35.42,1.23,3.59,{"date":873,"open":644,"high":831,"low":874,"close":497,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":497},"2026-05-05",33.38,0.8,2.39,1900,{"date":879,"open":618,"high":618,"low":618,"close":618,"change":880,"percent_change":881,"volume":720,"transactions":9,"vwap":618},"2026-05-04",-0.52,-1.53,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":580,"volume":735,"transactions":9,"vwap":884},"2026-05-01",33.97,-0.02,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":735,"transactions":9,"vwap":888},"2026-04-30",33.99,1.04,3.16,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":375,"volume":735,"transactions":9,"vwap":893},"2026-04-29",32.95,-0.35,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":393,"percent_change":899,"volume":685,"transactions":9,"vwap":898},"2026-04-28",33.2,33.3,-1.74,{"date":901,"open":830,"high":830,"low":830,"close":830,"change":902,"percent_change":903,"volume":720,"transactions":9,"vwap":830},"2026-04-27",-0.42,-1.22,{"date":905,"open":831,"high":831,"low":831,"close":831,"change":139,"percent_change":906,"volume":720,"transactions":9,"vwap":831},"2026-04-24",0.94,{"date":908,"open":651,"high":888,"low":651,"close":888,"change":725,"percent_change":909,"volume":720,"transactions":9,"vwap":888},"2026-04-23",0.71,{"date":911,"open":652,"high":652,"low":652,"close":652,"change":429,"percent_change":912,"volume":735,"transactions":9,"vwap":652},"2026-04-22",1.08,{"date":914,"open":390,"high":390,"low":915,"close":915,"change":366,"percent_change":916,"volume":720,"transactions":9,"vwap":915},"2026-04-21",33.39,-2.48,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":816,"percent_change":286,"volume":698,"transactions":9,"vwap":920},"2026-04-20",34.19,34.24,{"date":922,"open":675,"high":675,"low":923,"close":923,"change":924,"percent_change":925,"volume":671,"transactions":9,"vwap":923},"2026-04-17",34.27,0.55,1.63,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":195,"volume":735,"transactions":9,"vwap":928},"2026-04-16",33.72,-0.23,{"date":931,"open":655,"high":655,"low":655,"close":655,"change":817,"percent_change":932,"volume":735,"transactions":9,"vwap":655},"2026-04-15",-0.24,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":559,"percent_change":936,"volume":720,"transactions":9,"vwap":935},"2026-04-14",34.029999,0.98,{"date":938,"open":300,"high":420,"low":300,"close":939,"change":663,"percent_change":940,"volume":658,"transactions":9,"vwap":939},"2026-04-13",33.7,1.57,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":264,"percent_change":265,"volume":834,"transactions":9,"vwap":944},"2026-04-10",33.36,33.18,{"date":946,"open":315,"high":315,"low":947,"close":947,"change":222,"percent_change":820,"volume":648,"transactions":9,"vwap":947},"2026-04-09",33.22,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":954,"volume":648,"transactions":9,"vwap":952},"2026-04-08",32.52,33.11,33.060001,1.31,4.13,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":265,"percent_change":204,"volume":834,"transactions":9,"vwap":958},"2026-04-07",31.4,31.75,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":739,"volume":735,"transactions":9,"vwap":961},"2026-04-06",31.87,0.13,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":620,"percent_change":597,"volume":735,"transactions":9,"vwap":965},"2026-04-02",31.74,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":35,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-01",32.099998,32.15,31.96,2.34,2300,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":79,"percent_change":977,"volume":671,"transactions":9,"vwap":976},"2026-03-31",30.62,31.23,4.48,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":729,"percent_change":962,"volume":665,"transactions":9,"vwap":981},"2026-03-30",30.030001,29.89,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":986,"volume":735,"transactions":9,"vwap":984},"2026-03-27",29.85,-0.58,-1.91,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":195,"percent_change":991,"volume":764,"transactions":9,"vwap":990},"2026-03-26",30.56,30.43,-2.19,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":996,"volume":735,"transactions":9,"vwap":994},"2026-03-25",31.11,0.79,2.61,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":817,"percent_change":1000,"volume":720,"transactions":9,"vwap":999},"2026-03-24",30.32,-0.26,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":924,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-03-23",30.17,30.61,30.4,1.84,4700,{"date":1009,"open":1010,"high":984,"low":1010,"close":984,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":984},"2026-03-20",29.77,-0.89,-2.9,1100,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":719,"percent_change":1017,"volume":735,"transactions":9,"vwap":1016},"2026-03-19",30.74,-0.45,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":764,"transactions":9,"vwap":1021},"2026-03-18",31.27,30.88,-0.55,-1.75,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":791,"volume":648,"transactions":9,"vwap":1027},"2026-03-17",31.45,31.43,0.26,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":641,"transactions":9,"vwap":1031},"2026-03-16",31.17,0.84,2.77,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":567,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-03-13",30.5,30.33,-1.84,2500,{"date":1041,"open":1021,"high":1042,"low":1021,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-12",31.07,30.9,-0.67,-2.12,1800,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":817,"percent_change":211,"volume":834,"transactions":9,"vwap":1050},"2026-03-11",31.39,31.57,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":719,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-10",32.2,31.52,31.65,-0.44,2200,{"date":1059,"open":1060,"high":1061,"low":975,"close":1062,"change":1028,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-03-09",30.89,31.8,31.79,0.82,2100,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":581,"percent_change":567,"volume":658,"transactions":9,"vwap":1068},"2026-03-06",31.47,31.53,{"date":1070,"open":1071,"high":1071,"low":1072,"close":185,"change":1073,"percent_change":1074,"volume":764,"transactions":9,"vwap":185},"2026-03-05",32.07,31.48,-0.74,-2.28,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":272,"percent_change":1080,"volume":834,"transactions":9,"vwap":1078},"2026-03-04",32.31,32.45,32.27,2.11,{"date":1082,"open":994,"high":1083,"low":994,"close":1084,"change":1085,"percent_change":1086,"volume":698,"transactions":9,"vwap":1084},"2026-03-03",31.91,31.78,-1.11,-3.37,{"date":1088,"open":1089,"high":1090,"low":1089,"close":270,"change":567,"percent_change":1091,"volume":665,"transactions":9,"vwap":270},"2026-03-02",32.68,32.94,-1.7,{"date":1093,"open":1094,"high":1094,"low":618,"close":578,"change":453,"percent_change":853,"volume":171,"transactions":9,"vwap":578},"2026-02-27",33.51,{"date":1096,"open":943,"high":1097,"low":943,"close":1098,"change":1099,"percent_change":1100,"volume":1064,"transactions":9,"vwap":1098},"2026-02-26",33.63,33.59,-0.07,-0.21,{"date":1102,"open":1103,"high":389,"low":1103,"close":389,"change":663,"percent_change":940,"volume":1104,"transactions":9,"vwap":389},"2026-02-25",33.55,1300,{"date":1106,"open":893,"high":947,"low":893,"close":1107,"change":1108,"percent_change":104,"volume":1039,"transactions":9,"vwap":1107},"2026-02-24",33.14,0.02,{"date":1110,"open":1111,"high":329,"low":1111,"close":329,"change":859,"percent_change":1112,"volume":1013,"transactions":9,"vwap":329},"2026-02-23",33.07,-1.37,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":559,"percent_change":1117,"volume":720,"transactions":9,"vwap":1116},"2026-02-20",33.53,33.58,0.99,{"date":1119,"open":1120,"high":315,"low":329,"close":1121,"change":719,"percent_change":902,"volume":1122,"transactions":9,"vwap":1121},"2026-02-19",33.13,33.25,2400,{"date":1124,"open":511,"high":511,"low":915,"close":915,"change":559,"percent_change":42,"volume":641,"transactions":9,"vwap":915},"2026-02-18",{"date":1126,"open":1127,"high":329,"low":1127,"close":952,"change":1128,"percent_change":1129,"volume":658,"transactions":9,"vwap":952},"2026-02-17",32.92,0.21,0.64,{"date":1131,"open":271,"high":1090,"low":271,"close":594,"change":804,"percent_change":924,"volume":171,"transactions":9,"vwap":594},"2026-02-13",{"date":1133,"open":219,"high":219,"low":219,"close":219,"change":1134,"percent_change":551,"volume":720,"transactions":9,"vwap":219},"2026-02-12",-0.48,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":795,"percent_change":1138,"volume":735,"transactions":9,"vwap":1137},"2026-02-11",33.15,0.09,{"date":1140,"open":329,"high":329,"low":329,"close":329,"change":211,"percent_change":1141,"volume":648,"transactions":9,"vwap":329},"2026-02-10",-0.75,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":909,"percent_change":1146,"volume":1039,"transactions":9,"vwap":1145},"2026-02-09",33.040001,33.37,2.17,{"date":1148,"open":278,"high":1149,"low":278,"close":1149,"change":1150,"percent_change":1151,"volume":834,"transactions":9,"vwap":1149},"2026-02-06",32.66,0.76,2.38,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1156,"change":985,"percent_change":1157,"volume":665,"transactions":9,"vwap":1156},"2026-02-05",31.97,32.049999,31.9,-1.79,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1161,"change":280,"percent_change":1162,"volume":685,"transactions":9,"vwap":1161},"2026-02-04",32.55,32.48,-0.61,{"date":1164,"open":263,"high":263,"low":1165,"close":1089,"change":580,"percent_change":581,"volume":1166,"transactions":9,"vwap":1089},"2026-02-03",32.51,13500,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":139,"percent_change":1117,"volume":735,"transactions":9,"vwap":1169},"2026-02-02",32.74,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":212,"percent_change":1175,"volume":834,"transactions":9,"vwap":1174},"2026-01-30",32.73,32.39,32.42,-2.32,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1128,"percent_change":1129,"volume":665,"transactions":9,"vwap":1179},"2026-01-29",33.080002,33.19,{"date":1181,"open":1127,"high":300,"low":1127,"close":1182,"change":762,"percent_change":408,"volume":665,"transactions":9,"vwap":1182},"2026-01-28",32.98,{"date":1184,"open":1185,"high":915,"low":1185,"close":915,"change":49,"percent_change":341,"volume":641,"transactions":9,"vwap":915},"2026-01-27",33.16,{"date":1187,"open":1188,"high":1182,"low":556,"close":1189,"change":1028,"percent_change":875,"volume":1057,"transactions":9,"vwap":1189},"2026-01-26",32.88,32.9,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":862,"percent_change":1194,"volume":764,"transactions":9,"vwap":1193},"2026-01-23",32.38,32.64,0.96,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":849,"percent_change":1199,"volume":764,"transactions":9,"vwap":1198},"2026-01-22",32.35,32.33,1.22,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":834,"transactions":9,"vwap":1203},"2026-01-21",31.73,31.94,0.37,1.17,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1050,"change":527,"percent_change":1210,"volume":822,"transactions":9,"vwap":1050},"2026-01-20",31.51,31.67,-0.94,{"date":1212,"open":1213,"high":961,"low":1213,"close":961,"change":962,"percent_change":739,"volume":658,"transactions":9,"vwap":961},"2026-01-16",31.76,{"date":1215,"open":1213,"high":1213,"low":965,"close":965,"change":817,"percent_change":211,"volume":641,"transactions":9,"vwap":965},"2026-01-15",{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":1219,"volume":735,"transactions":9,"vwap":1218},"2026-01-14",31.82,0,{"date":1221,"open":1222,"high":1222,"low":1218,"close":1218,"change":707,"percent_change":656,"volume":658,"transactions":9,"vwap":1218},"2026-01-13",31.83,{"date":1224,"open":969,"high":969,"low":1225,"close":969,"change":1128,"percent_change":134,"volume":1226,"transactions":9,"vwap":969},"2026-01-12",32.11,12200,{"date":1228,"open":1203,"high":1203,"low":1203,"close":1203,"change":1229,"percent_change":222,"volume":735,"transactions":9,"vwap":1203},"2026-01-09",0.05,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":676,"volume":735,"transactions":9,"vwap":1232},"2026-01-08",31.89,-0.15,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":264,"percent_change":265,"volume":735,"transactions":9,"vwap":1236},"2026-01-07",32.040001,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1028,"percent_change":1063,"volume":641,"transactions":9,"vwap":1240},"2026-01-06",32.060001,32.080002,{"date":1242,"open":185,"high":1218,"low":185,"close":1218,"change":1243,"percent_change":1244,"volume":665,"transactions":9,"vwap":1218},"2026-01-05",0.19,0.6,{"date":1246,"open":1247,"high":1248,"low":1050,"close":1248,"change":1243,"percent_change":1244,"volume":648,"transactions":9,"vwap":1248},"2026-01-02",31.59,31.63,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":265,"percent_change":204,"volume":735,"transactions":9,"vwap":1251},"2025-12-31",31.44,{"date":1253,"open":1050,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":144,"volume":1104,"transactions":9,"vwap":1255},"2025-12-30",31.66,31.56,0.12,{"date":1258,"open":1251,"high":1251,"low":1251,"close":1251,"change":1259,"percent_change":1260,"volume":735,"transactions":9,"vwap":1251},"2025-12-29",-0.34,-1.07,{"date":1262,"open":1263,"high":1084,"low":1254,"close":1084,"change":1256,"percent_change":144,"volume":171,"transactions":9,"vwap":1084},"2025-12-26",31.7,{"date":1265,"open":1254,"high":1254,"low":1254,"close":1254,"change":104,"percent_change":1243,"volume":735,"transactions":9,"vwap":1254},"2025-12-24",{"date":1267,"open":1255,"high":1268,"low":1255,"close":1268,"change":222,"percent_change":805,"volume":1269,"transactions":9,"vwap":1268},"2025-12-23",31.6,1600,{"date":1271,"open":1272,"high":1251,"low":1020,"close":1251,"change":1273,"percent_change":1274,"volume":1064,"transactions":9,"vwap":1251},"2025-12-22",31.35,0.22,0.7,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1277,"change":382,"percent_change":1280,"volume":665,"transactions":9,"vwap":1277},"2025-12-19",31.22,31.26,31.2,0.45,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1284,"change":683,"percent_change":1285,"volume":720,"transactions":9,"vwap":1284},"2025-12-18",31.049999,31.08,0.97,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1100,"percent_change":195,"volume":641,"transactions":9,"vwap":1288},"2025-12-17",30.78,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1292,"change":280,"percent_change":1293,"volume":641,"transactions":9,"vwap":1292},"2025-12-16",31.01,30.99,-0.64,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1296,"change":382,"percent_change":1280,"volume":1013,"transactions":9,"vwap":1296},"2025-12-15",31.19,31.24,{"date":1299,"open":1283,"high":1283,"low":1283,"close":1283,"change":734,"percent_change":1300,"volume":735,"transactions":9,"vwap":1283},"2025-12-12",-1.15,{"date":1302,"open":957,"high":1303,"low":957,"close":1304,"change":1305,"percent_change":1273,"volume":1104,"transactions":9,"vwap":1304},"2025-12-11",31.46,31.41,0.07,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":648,"transactions":9,"vwap":1309},"2025-12-10",31.09,31.34,0.34,1.1,{"date":1313,"open":1292,"high":1308,"low":1292,"close":1314,"change":804,"percent_change":1315,"volume":698,"transactions":9,"vwap":1314},"2025-12-09",31,0.58,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":104,"percent_change":1319,"volume":735,"transactions":9,"vwap":1318},"2025-12-08",30.82,0.2,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1324,"change":1099,"percent_change":929,"volume":1064,"transactions":9,"vwap":1324},"2025-12-05",30.98,31.02,30.76,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1329,"change":885,"percent_change":580,"volume":1330,"transactions":9,"vwap":1329},"2025-12-04",30.87,30.91,30.83,2600,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":798,"volume":641,"transactions":9,"vwap":1333},"2025-12-03",30.85,0.28,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":795,"volume":764,"transactions":9,"vwap":1340},"2025-12-02",30.54,30.58,30.52,30.57,0.01,{"date":1343,"open":1340,"high":1340,"low":989,"close":989,"change":932,"percent_change":1344,"volume":641,"transactions":9,"vwap":989},"2025-12-01",-0.78,{"date":1346,"open":1339,"high":1347,"low":1339,"close":1347,"change":1348,"percent_change":469,"volume":877,"transactions":9,"vwap":1347},"2025-11-28",30.8,0.29,{"date":1350,"open":1351,"high":1339,"low":990,"close":1352,"change":1348,"percent_change":1194,"volume":1353,"transactions":9,"vwap":1352},"2025-11-26",30.45,30.51,3700,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1357,"change":429,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2025-11-25",30.059999,30.22,29.96,1.21,5600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":768,"percent_change":129,"volume":1367,"transactions":9,"vwap":1366},"2025-11-24",29.93,29.94,29.68,29.86,3800,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1256,"percent_change":739,"volume":171,"transactions":9,"vwap":1372},"2025-11-21",29.43,29.67,29.63,{"date":1374,"open":1372,"high":1372,"low":1375,"close":1375,"change":527,"percent_change":1376,"volume":692,"transactions":9,"vwap":1375},"2025-11-20",29.51,-1.01,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":795,"percent_change":461,"volume":735,"transactions":9,"vwap":1379},"2025-11-19",29.81,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1382,"change":1384,"percent_change":408,"volume":866,"transactions":9,"vwap":1382},"2025-11-18",29.78,29.87,-0.37,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":853,"percent_change":1389,"volume":720,"transactions":9,"vwap":1388},"2025-11-17",30.35,30.15,-1.28,{"date":1391,"open":1392,"high":1337,"low":1393,"close":1337,"change":1394,"percent_change":1022,"volume":972,"transactions":9,"vwap":1337},"2025-11-14",30.49,30.47,-0.17,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1398,"change":422,"percent_change":293,"volume":1013,"transactions":9,"vwap":1398},"2025-11-13",30.6,30.71,{"date":1400,"open":1021,"high":1322,"low":1021,"close":1322,"change":1229,"percent_change":222,"volume":685,"transactions":9,"vwap":1322},"2025-11-12",{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":333,"percent_change":1028,"volume":764,"transactions":9,"vwap":1404},"2025-11-11",30.97,30.93,{"date":1406,"open":1288,"high":1328,"low":1340,"close":1333,"change":1407,"percent_change":1408,"volume":834,"transactions":9,"vwap":1333},"2025-11-10",0.56,1.85,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1412,"change":605,"percent_change":734,"volume":641,"transactions":9,"vwap":1412},"2025-11-07",30.049999,30.29,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1005,"change":1259,"percent_change":1085,"volume":1417,"transactions":9,"vwap":1005},"2025-11-06",30.59,30.28,18000,{"date":1419,"open":1420,"high":1016,"low":1420,"close":1016,"change":286,"percent_change":1421,"volume":641,"transactions":9,"vwap":1016},"2025-11-05",30.72,-0.29,{"date":1423,"open":1329,"high":1329,"low":1329,"close":1329,"change":1424,"percent_change":1425,"volume":720,"transactions":9,"vwap":1329},"2025-11-04",-0.5,-1.6,{"date":1427,"open":1428,"high":1084,"low":1429,"close":1429,"change":1305,"percent_change":1273,"volume":1046,"transactions":9,"vwap":1429},"2025-11-03",31.37,31.33,{"date":1431,"open":1278,"high":1278,"low":1278,"close":1278,"change":1229,"percent_change":222,"volume":720,"transactions":9,"vwap":1278},"2025-10-31",{"date":1433,"open":1434,"high":1434,"low":1435,"close":1435,"change":1421,"percent_change":1436,"volume":834,"transactions":9,"vwap":1435},"2025-10-30",31.32,31.21,-0.92,{"date":1438,"open":1202,"high":1239,"low":1439,"close":1439,"change":1000,"percent_change":1440,"volume":1046,"transactions":9,"vwap":1439},"2025-10-29",31.5,-0.82,{"date":1442,"open":958,"high":1213,"low":958,"close":1213,"change":580,"percent_change":1443,"volume":641,"transactions":9,"vwap":1213},"2025-10-28",-0.19,{"date":1445,"open":1218,"high":1218,"low":958,"close":1218,"change":1256,"percent_change":144,"volume":1330,"transactions":9,"vwap":1218},"2025-10-27",{"date":1447,"open":1213,"high":1448,"low":1263,"close":1263,"change":1256,"percent_change":144,"volume":685,"transactions":9,"vwap":1263},"2025-10-24",31.77,{"date":1450,"open":1451,"high":1452,"low":1049,"close":1453,"change":1454,"percent_change":664,"volume":972,"transactions":9,"vwap":1453},"2025-10-23",31.42,31.62,31.58,0.47,{"date":1456,"open":1457,"high":1457,"low":994,"close":994,"change":1100,"percent_change":1044,"volume":671,"transactions":9,"vwap":994},"2025-10-22",31.36,{"date":1459,"open":1072,"high":1439,"low":1460,"close":1434,"change":204,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1434},"2025-10-21",31.31,-1.2,5200,{"date":1464,"open":1263,"high":1263,"low":1263,"close":1263,"change":1334,"percent_change":1465,"volume":665,"transactions":9,"vwap":1263},"2025-10-20",0.89,{"date":1467,"open":1451,"high":1451,"low":1451,"close":1451,"change":734,"percent_change":1468,"volume":735,"transactions":9,"vwap":1451},"2025-10-17",-1.13,{"date":1470,"open":1471,"high":1472,"low":1084,"close":1084,"change":286,"percent_change":287,"volume":658,"transactions":9,"vwap":1084},"2025-10-16",31.92,31.99,{"date":1474,"open":1471,"high":1471,"low":1202,"close":961,"change":1108,"percent_change":104,"volume":658,"transactions":9,"vwap":961},"2025-10-15",{"date":1476,"open":1083,"high":1083,"low":1477,"close":1477,"change":1138,"percent_change":1334,"volume":764,"transactions":9,"vwap":1477},"2025-10-14",31.85,{"date":1479,"open":1480,"high":1213,"low":1480,"close":1213,"change":805,"percent_change":925,"volume":658,"transactions":9,"vwap":1213},"2025-10-13",31.69,{"date":1482,"open":1209,"high":1209,"low":1483,"close":1483,"change":318,"percent_change":1484,"volume":665,"transactions":9,"vwap":1483},"2025-10-10",31.25,-2.22,{"date":1486,"open":1487,"high":1488,"low":970,"close":970,"change":287,"percent_change":293,"volume":764,"transactions":9,"vwap":970},"2025-10-09",32.02,32.09,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":683,"percent_change":906,"volume":658,"transactions":9,"vwap":1492},"2025-10-08",32.17,32.24,{"date":1494,"open":1203,"high":1203,"low":1203,"close":1203,"change":1443,"percent_change":393,"volume":735,"transactions":9,"vwap":1203},"2025-10-07",{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1219,"percent_change":1219,"volume":720,"transactions":9,"vwap":1497},"2025-10-06",32.13,{"date":1499,"open":1497,"high":1497,"low":1497,"close":1497,"change":580,"percent_change":1443,"volume":735,"transactions":9,"vwap":1497},"2025-10-03",{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":885,"percent_change":580,"volume":735,"transactions":9,"vwap":1502},"2025-10-02",32.19,{"date":1504,"open":17,"high":17,"low":17,"close":17,"change":580,"percent_change":1443,"volume":735,"transactions":9,"vwap":17},"2025-10-01",{"date":1506,"open":1079,"high":1079,"low":1079,"close":1079,"change":1229,"percent_change":222,"volume":735,"transactions":9,"vwap":1079},"2025-09-30",{"date":1508,"open":1492,"high":1492,"low":1509,"close":1510,"change":119,"percent_change":129,"volume":866,"transactions":9,"vwap":1510},"2025-09-29",32.18,32.22,{"date":1512,"open":1156,"high":1154,"low":1156,"close":1154,"change":1128,"percent_change":134,"volume":641,"transactions":9,"vwap":1154},"2025-09-26",{"date":1514,"open":965,"high":1156,"low":965,"close":1213,"change":1384,"percent_change":1300,"volume":866,"transactions":9,"vwap":1213},"2025-09-25",{"date":1516,"open":1497,"high":1497,"low":1497,"close":1497,"change":605,"percent_change":1259,"volume":735,"transactions":9,"vwap":1497},"2025-09-24",{"date":1518,"open":1192,"high":1192,"low":1492,"close":1492,"change":817,"percent_change":211,"volume":720,"transactions":9,"vwap":1492},"2025-09-23",{"date":1520,"open":1502,"high":1521,"low":1502,"close":1521,"change":670,"percent_change":1522,"volume":641,"transactions":9,"vwap":1521},"2025-09-22",32.32,0.53,{"date":1524,"open":1492,"high":1492,"low":969,"close":969,"change":581,"percent_change":1525,"volume":658,"transactions":9,"vwap":969},"2025-09-19",-0.56,{"date":1527,"open":1528,"high":1528,"low":1077,"close":1198,"change":1138,"percent_change":1334,"volume":648,"transactions":9,"vwap":1198},"2025-09-18",32.34,{"date":1530,"open":1079,"high":1079,"low":1492,"close":1492,"change":581,"percent_change":1525,"volume":685,"transactions":9,"vwap":1492},"2025-09-17",{"date":1532,"open":1533,"high":1533,"low":1192,"close":1174,"change":1099,"percent_change":620,"volume":1064,"transactions":9,"vwap":1174},"2025-09-16",32.8,{"date":1535,"open":1161,"high":1536,"low":1161,"close":1536,"change":962,"percent_change":124,"volume":764,"transactions":9,"vwap":1536},"2025-09-15",32.49,{"date":1538,"open":1079,"high":1539,"low":1079,"close":1539,"change":605,"percent_change":1259,"volume":685,"transactions":9,"vwap":1539},"2025-09-12",32.36,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":1348,"percent_change":63,"volume":641,"transactions":9,"vwap":1543},"2025-09-11",32.43,32.47,{"date":1545,"open":1079,"high":1546,"low":1225,"close":1509,"change":730,"percent_change":1310,"volume":698,"transactions":9,"vwap":1509},"2025-09-10",32.3,{"date":1548,"open":1549,"high":1071,"low":1550,"close":1071,"change":1138,"percent_change":1334,"volume":171,"transactions":9,"vwap":1071},"2025-09-09",32.029999,32,{"date":1552,"open":1553,"high":1554,"low":1061,"close":1554,"change":1028,"percent_change":1063,"volume":806,"transactions":9,"vwap":1554},"2025-09-08",31.93,31.98,{"date":1556,"open":1557,"high":1232,"low":1247,"close":1558,"change":382,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-09-05",31.88,31.72,0.44,2700,{"date":1562,"open":1563,"high":1453,"low":1027,"close":1453,"change":1564,"percent_change":1565,"volume":834,"transactions":9,"vwap":1453},"2025-09-04",31.49,0.27,0.86,{"date":1567,"open":1460,"high":1304,"low":1020,"close":1460,"change":885,"percent_change":580,"volume":1104,"transactions":9,"vwap":1460},"2025-09-03",{"date":1569,"open":1570,"high":957,"low":1570,"close":1429,"change":567,"percent_change":1157,"volume":834,"transactions":9,"vwap":1429},"2025-09-02",31.28,{"date":1572,"open":1471,"high":1553,"low":1156,"close":1156,"change":453,"percent_change":762,"volume":764,"transactions":9,"vwap":1156},"2025-08-29",{"date":1574,"open":1487,"high":1239,"low":1550,"close":1549,"change":885,"percent_change":580,"volume":698,"transactions":9,"vwap":1549},"2025-08-28",{"date":1576,"open":1156,"high":1155,"low":1577,"close":1155,"change":817,"percent_change":211,"volume":698,"transactions":9,"vwap":1155},"2025-08-27",31.84,{"date":1579,"open":968,"high":1497,"low":1155,"close":1497,"change":104,"percent_change":1243,"volume":1013,"transactions":9,"vwap":1497},"2025-08-26",{"date":1581,"open":1582,"high":1582,"low":1071,"close":1071,"change":833,"percent_change":1583,"volume":764,"transactions":9,"vwap":1071},"2025-08-25",32.37,-0.99,{"date":1585,"open":1471,"high":1173,"low":1471,"close":1173,"change":1586,"percent_change":1587,"volume":698,"transactions":9,"vwap":1173},"2025-08-22",0.57,1.79,{"date":1589,"open":958,"high":1218,"low":958,"close":1218,"change":729,"percent_change":962,"volume":1064,"transactions":9,"vwap":1218},"2025-08-21",{"date":1591,"open":1592,"high":1592,"low":1055,"close":1084,"change":264,"percent_change":453,"volume":171,"transactions":9,"vwap":1084},"2025-08-20",31.81,{"date":1594,"open":1549,"high":1155,"low":1218,"close":1218,"change":833,"percent_change":1595,"volume":1064,"transactions":9,"vwap":1218},"2025-08-19",-1,{"date":1597,"open":1239,"high":1598,"low":1155,"close":1598,"change":1341,"percent_change":795,"volume":1046,"transactions":9,"vwap":1598},"2025-08-18",32.14,{"date":1600,"open":1488,"high":1497,"low":1071,"close":1497,"change":333,"percent_change":119,"volume":171,"transactions":9,"vwap":1497},"2025-08-15",{"date":1602,"open":1156,"high":1239,"low":1156,"close":1155,"change":1099,"percent_change":620,"volume":1057,"transactions":9,"vwap":1155},"2025-08-14",{"date":1604,"open":1605,"high":1605,"low":1488,"close":1606,"change":1256,"percent_change":144,"volume":1353,"transactions":9,"vwap":1606},"2025-08-13",33.48,32.12,{"date":1608,"open":1554,"high":1236,"low":970,"close":1550,"change":683,"percent_change":469,"volume":972,"transactions":9,"vwap":1550},"2025-08-12",{"date":1610,"open":1209,"high":1084,"low":1254,"close":1263,"change":795,"percent_change":1138,"volume":1611,"transactions":9,"vwap":1263},"2025-08-11",6600,{"date":1613,"open":1558,"high":1558,"low":1209,"close":1209,"change":729,"percent_change":962,"volume":641,"transactions":9,"vwap":1209},"2025-08-08",{"date":1615,"open":1577,"high":1083,"low":1268,"close":1248,"change":1128,"percent_change":272,"volume":806,"transactions":9,"vwap":1248},"2025-08-07",{"date":1617,"open":957,"high":1554,"low":1272,"close":1451,"change":725,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1451},"2025-08-06",0.77,8200,{"date":1621,"open":1277,"high":1277,"low":1622,"close":1622,"change":817,"percent_change":1000,"volume":641,"transactions":9,"vwap":1622},"2025-08-05",31.18,{"date":1624,"open":1297,"high":1278,"low":1297,"close":1278,"change":124,"percent_change":1625,"volume":671,"transactions":9,"vwap":1278},"2025-08-04",1.3,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1628,"change":1259,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-08-01",30.86,30.81,-1.09,4300,{"date":1633,"open":1272,"high":1428,"low":1279,"close":1279,"change":527,"percent_change":1634,"volume":806,"transactions":9,"vwap":1279},"2025-07-31",-0.95,{"date":1636,"open":1209,"high":1209,"low":1439,"close":1439,"change":264,"percent_change":453,"volume":641,"transactions":9,"vwap":1439},"2025-07-30",{"date":1638,"open":1453,"high":1248,"low":1639,"close":1639,"change":265,"percent_change":204,"volume":658,"transactions":9,"vwap":1639},"2025-07-29",31.54,{"date":1641,"open":1254,"high":1642,"low":1055,"close":1254,"change":1022,"percent_change":1643,"volume":671,"transactions":9,"vwap":1254},"2025-07-28",31.68,-1.71,{"date":1645,"open":17,"high":17,"low":17,"close":17,"change":382,"percent_change":1559,"volume":720,"transactions":9,"vwap":17},"2025-07-25",{"date":1647,"open":1071,"high":1071,"low":1071,"close":1071,"change":1100,"percent_change":485,"volume":735,"transactions":9,"vwap":1071},"2025-07-24",{"date":1649,"open":1550,"high":1650,"low":1550,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-07-23",32.28,0.61,1.93,3500,{"date":1655,"open":1304,"high":1209,"low":1304,"close":1209,"change":816,"percent_change":286,"volume":1656,"transactions":9,"vwap":1209},"2025-07-22",3200,{"date":1658,"open":1592,"high":1592,"low":1263,"close":1263,"change":461,"percent_change":139,"volume":648,"transactions":9,"vwap":1263},"2025-07-21",{"date":1660,"open":185,"high":1062,"low":1268,"close":1268,"change":286,"percent_change":287,"volume":834,"transactions":9,"vwap":1268},"2025-07-18",{"date":1662,"open":1642,"high":1663,"low":1453,"close":1480,"change":119,"percent_change":875,"volume":1064,"transactions":9,"vwap":1480},"2025-07-17",32.25,{"date":1665,"open":1304,"high":1251,"low":1304,"close":1251,"change":804,"percent_change":1315,"volume":658,"transactions":9,"vwap":1251},"2025-07-16",{"date":1667,"open":1309,"high":1309,"low":1278,"close":1278,"change":1100,"percent_change":1044,"volume":735,"transactions":9,"vwap":1278},"2025-07-15",{"date":1669,"open":1303,"high":1067,"low":1303,"close":1067,"change":1128,"percent_change":272,"volume":648,"transactions":9,"vwap":1067},"2025-07-14",{"date":1671,"open":1672,"high":1672,"low":1278,"close":1278,"change":833,"percent_change":1376,"volume":641,"transactions":9,"vwap":1278},"2025-07-11",31.38,{"date":1674,"open":1453,"high":1453,"low":1453,"close":1453,"change":1100,"percent_change":1675,"volume":735,"transactions":9,"vwap":1453},"2025-07-10",-0.66,{"date":1677,"open":1453,"high":1062,"low":1453,"close":1062,"change":1315,"percent_change":1678,"volume":665,"transactions":9,"vwap":1062},"2025-07-09",1.86,{"date":1680,"open":1284,"high":1435,"low":1284,"close":1435,"change":1128,"percent_change":1681,"volume":171,"transactions":9,"vwap":1435},"2025-07-08",0.68,{"date":1683,"open":1328,"high":1314,"low":1328,"close":1314,"change":104,"percent_change":1243,"volume":641,"transactions":9,"vwap":1314},"2025-07-07",{"date":1685,"open":1043,"high":1435,"low":1043,"close":1686,"change":1305,"percent_change":768,"volume":658,"transactions":9,"vwap":1686},"2025-07-03",30.94,{"date":1688,"open":1689,"high":1327,"low":1689,"close":1327,"change":729,"percent_change":962,"volume":834,"transactions":9,"vwap":1327},"2025-07-02",30.79,{"date":1691,"open":1329,"high":1329,"low":1329,"close":1329,"change":703,"percent_change":1389,"volume":735,"transactions":9,"vwap":1329},"2025-07-01",{"date":1693,"open":1283,"high":976,"low":1283,"close":976,"change":670,"percent_change":924,"volume":834,"transactions":9,"vwap":976},"2025-06-30",{"date":1695,"open":1696,"high":1696,"low":1292,"close":1697,"change":862,"percent_change":99,"volume":698,"transactions":9,"vwap":1697},"2025-06-27",31.12,31.059999,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":333,"percent_change":1028,"volume":735,"transactions":9,"vwap":1700},"2025-06-26",30.75,{"date":1702,"open":1703,"high":1700,"low":1703,"close":1703,"change":1704,"percent_change":833,"volume":671,"transactions":9,"vwap":1703},"2025-06-25",30.67,-0.1,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":739,"percent_change":1710,"volume":822,"transactions":9,"vwap":1709},"2025-06-24",33.61,30.73,30.77,1.35,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1714,"change":683,"percent_change":42,"volume":698,"transactions":9,"vwap":1714},"2025-06-23",30.24,30.36,{"date":1716,"open":1717,"high":1717,"low":1356,"close":1356,"change":109,"percent_change":816,"volume":1104,"transactions":9,"vwap":1356},"2025-06-20",30.16,{"date":1719,"open":1720,"high":1357,"low":1721,"close":1721,"change":817,"percent_change":422,"volume":685,"transactions":9,"vwap":1721},"2025-06-18",30.21,30.07,{"date":1723,"open":1387,"high":1724,"low":1388,"close":1388,"change":422,"percent_change":1011,"volume":698,"transactions":9,"vwap":1388},"2025-06-17",30.48,{"date":1726,"open":1708,"high":1309,"low":1727,"close":1727,"change":1017,"percent_change":1728,"volume":1104,"transactions":9,"vwap":1727},"2025-06-16",30.42,-1.46,{"date":1730,"open":1731,"high":1327,"low":1357,"close":1327,"change":222,"percent_change":663,"volume":698,"transactions":9,"vwap":1327},"2025-06-13",30.3,{"date":1733,"open":1016,"high":1734,"low":1398,"close":1398,"change":1273,"percent_change":1735,"volume":698,"transactions":9,"vwap":1398},"2025-06-12",30.95,0.72,{"date":1737,"open":1338,"high":1327,"low":1392,"close":1392,"change":670,"percent_change":1407,"volume":1738,"transactions":9,"vwap":1392},"2025-06-11",18200,{"date":1740,"open":1037,"high":1037,"low":999,"close":999,"change":349,"percent_change":858,"volume":735,"transactions":9,"vwap":999},"2025-06-10",{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":109,"percent_change":816,"volume":735,"transactions":9,"vwap":1743},"2025-06-09",30.37,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1099,"percent_change":929,"volume":735,"transactions":9,"vwap":1746},"2025-06-06",30.38,{"date":1748,"open":1351,"high":1351,"low":1351,"close":1351,"change":962,"percent_change":250,"volume":735,"transactions":9,"vwap":1351},"2025-06-05",{"date":1750,"open":1751,"high":1746,"low":1751,"close":999,"change":1319,"percent_change":134,"volume":1013,"transactions":9,"vwap":999},"2025-06-04",30.26,{"date":1753,"open":1415,"high":1415,"low":206,"close":1754,"change":1755,"percent_change":1756,"volume":1269,"transactions":9,"vwap":1754},"2025-06-03",30.12,-0.31,-1.02,{"date":1758,"open":975,"high":1563,"low":1358,"close":990,"change":1454,"percent_change":940,"volume":1759,"transactions":9,"vwap":990},"2025-06-02",10500,{"date":1761,"open":1366,"high":1358,"low":1366,"close":1358,"change":1256,"percent_change":124,"volume":171,"transactions":9,"vwap":1358},"2025-05-30",{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":1341,"percent_change":795,"volume":764,"transactions":9,"vwap":1765},"2025-05-29",29.79,29.84,{"date":1767,"open":1366,"high":1366,"low":1379,"close":1768,"change":1704,"percent_change":707,"volume":648,"transactions":9,"vwap":1768},"2025-05-28",29.83,{"date":1770,"open":1771,"high":206,"low":1379,"close":1363,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1363},"2025-05-27",29.88,0.5,1.7,11000,{"date":1776,"open":1777,"high":1777,"low":1370,"close":1370,"change":461,"percent_change":1310,"volume":641,"transactions":9,"vwap":1370},"2025-05-23",29.54,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1341,"percent_change":795,"volume":735,"transactions":9,"vwap":1780},"2025-05-22",29.33,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":858,"percent_change":696,"volume":648,"transactions":9,"vwap":1784},"2025-05-21",29.26,29.32,{"date":1786,"open":1787,"high":1787,"low":1370,"close":1788,"change":222,"percent_change":924,"volume":665,"transactions":9,"vwap":1788},"2025-05-20",29.5,29.48,{"date":1790,"open":1791,"high":1784,"low":1791,"close":1784,"change":149,"percent_change":1359,"volume":171,"transactions":9,"vwap":1784},"2025-05-19",29.11,{"date":1793,"open":1794,"high":189,"low":1794,"close":1795,"change":222,"percent_change":1407,"volume":648,"transactions":9,"vwap":1795},"2025-05-16",28.89,28.97,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1334,"percent_change":936,"volume":735,"transactions":9,"vwap":1798},"2025-05-15",28.81,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1803,"change":264,"percent_change":719,"volume":1804,"transactions":9,"vwap":1803},"2025-05-14",28.64,28.8,28.53,3900,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1809,"change":1138,"percent_change":139,"volume":641,"transactions":9,"vwap":1809},"2025-05-13",28.6,28.62,28.57,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1813,"change":1815,"percent_change":1816,"volume":1064,"transactions":9,"vwap":1813},"2025-05-12",28.4,28.48,28.25,0.46,1.64,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1821,"change":1229,"percent_change":804,"volume":1104,"transactions":9,"vwap":1821},"2025-05-09",28.12,28.13,28.02,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1825,"change":286,"percent_change":833,"volume":641,"transactions":9,"vwap":1825},"2025-05-08",27.96,27.97,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1829,"change":670,"percent_change":1651,"volume":648,"transactions":9,"vwap":1829},"2025-05-07",28.030001,28.059999,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1833,"change":932,"percent_change":366,"volume":648,"transactions":9,"vwap":1833},"2025-05-06",28.049999,27.89,{"date":1835,"open":1836,"high":1836,"low":1820,"close":1820,"change":1138,"percent_change":139,"volume":764,"transactions":9,"vwap":1820},"2025-05-05",28.2,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1841,"change":1651,"percent_change":1842,"volume":1013,"transactions":9,"vwap":1841},"2025-05-02",28.19,28.3,28.040001,2.22,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1846,"change":265,"percent_change":1056,"volume":641,"transactions":9,"vwap":1846},"2025-05-01",27.52,27.43,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1851,"change":333,"percent_change":1348,"volume":834,"transactions":9,"vwap":1851},"2025-04-30",27.77,27.38,27.55,{"date":1853,"open":1850,"high":1854,"low":1850,"close":1855,"change":1229,"percent_change":804,"volume":834,"transactions":9,"vwap":1855},"2025-04-29",27.57,27.47,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1859,"change":725,"percent_change":1861,"volume":658,"transactions":9,"vwap":1859},"2025-04-28",27.32,27.42,27.22,0.88,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1865,"change":1028,"percent_change":1285,"volume":720,"transactions":9,"vwap":1865},"2025-04-25",27.07,27.18,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":924,"percent_change":1869,"volume":720,"transactions":9,"vwap":1868},"2025-04-24",26.92,2.09,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1873,"change":1305,"percent_change":1564,"volume":1104,"transactions":9,"vwap":1873},"2025-04-23",26.66,26.37,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":1219,"percent_change":1219,"volume":735,"transactions":9,"vwap":173}]