[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBGB":3,"homepage-market-summary":26,"stock-historical-IBGB":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBGB","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},"iShares iBonds Dec 2045 Term Treasury ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.0905,1.13112,"Monthly",{"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":17,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},22.22,22.2378,-0.0178,-0.08,258.9662,25.688,2375.213474096,0,383,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":176},365,1000,{"period_high":22,"period_low":17,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},2439,890229.368524,-8.56,"2025-04-22",[177,180,189,199,208,218,226,235,245,255,264,274,283,291,302,308,315,325,334,341,349,356,366,375,385,394,402,411,419,429,437,444,453,459,467,474,483,490,498,506,514,522,531,539,548,555,561,569,577,585,591,599,603,610,617,626,633,641,649,657,664,669,675,679,687,695,703,709,715,722,727,735,742,748,754,762,768,775,781,787,794,799,805,810,814,821,826,832,839,845,850,852,857,862,866,872,879,886,891,896,903,909,915,921,927,933,936,939,944,951,955,961,966,971,974,978,982,987,991,996,1002,1008,1013,1017,1020,1025,1028,1034,1039,1044,1048,1052,1056,1062,1065,1072,1077,1081,1085,1090,1095,1099,1103,1109,1116,1122,1126,1134,1143,1149,1154,1160,1165,1171,1175,1180,1184,1187,1191,1196,1203,1208,1216,1222,1229,1235,1242,1248,1252,1256,1262,1268,1274,1281,1287,1291,1295,1299,1305,1311,1316,1322,1326,1329,1333,1338,1343,1348,1352,1355,1360,1364,1367,1372,1374,1378,1382,1389,1394,1397,1401,1404,1408,1415,1419,1423,1427,1430,1434,1440,1443,1448,1454,1458,1462,1467,1473,1480,1484,1489,1492,1498,1505,1509,1513,1516,1519,1522,1527,1532,1535,1540,1546,1553,1559,1565,1570,1577,1581,1586,1590,1595,1601,1607,1612,1616,1622,1627,1632,1637,1641,1644,1650,1655,1660,1664,1668,1671,1675,1680,1682,1687,1691,1695,1700,1703,1708,1710,1713,1718,1723,1731,1736,1741,1746,1750,1753,1757,1763,1766,1771,1776,1779,1783,1787,1790,1794,1798,1802,1804,1807,1810,1813,1818,1821,1826,1829,1832,1838,1842,1847,1851,1856,1859,1862,1866,1870,1875,1880,1884,1887,1890,1895,1898,1903,1905,1908,1912,1917,1920,1924,1928,1931,1935,1939,1942,1946,1949,1955,1959,1962,1966,1969,1974,1976,1980,1984,1989,1994,1997,2001,2006,2013,2017,2022,2027,2030,2033,2038,2041,2045,2050,2053,2057,2060,2064,2068,2072,2077,2082,2085,2089,2092,2095,2099],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},27,22.2313,{"date":181,"open":182,"high":183,"low":182,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",22.2324,22.255,-0.0402,-0.18,284.4029,29,22.2343,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",22.32,22.235,22.278,-0.0961,-0.43,2184.396446,39,22.2492,{"date":200,"open":191,"high":201,"low":202,"close":201,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",22.3741,22.29,-0.0762,-0.34,1369.1718,32,22.3033,{"date":209,"open":210,"high":211,"low":212,"close":211,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",22.44,22.4503,22.3723,-0.1638,-0.72,548.1718,24,22.4146,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":187,"vwap":225},"2026-09-25",22.52,22.6141,0.0048,0.02,627.1718,22.5478,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",22.815,22.6093,-0.2434,-1.07,5861.2778,42,22.7612,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",22.84,22.8527,22.8,-0.3541,-1.53,1467.1718,30,22.8188,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",23.22,23.16,23.2068,0.0019,0.01,7059.202353,53,23.1765,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",23.18,23.2049,0.1445,0.63,1666.2148,33,23.2001,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",23.1,23.06,23.0604,-0.1546,-0.67,3170.3388,37,23.0732,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",23.2,23.215,0.2116,0.92,1551.1718,28,23.2018,{"date":284,"open":285,"high":266,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":262,"vwap":290},"2026-09-16",23.07,23.0034,0.0335,0.15,1936.3338,23.0913,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",22.9405,22.9952,22.94,22.9699,-0.05,-0.22,2692.4588,40,22.9751,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":-6,"volume":306,"transactions":216,"vwap":307},"2026-09-14",23.0199,-0.0004,45.1718,23.0315,{"date":309,"open":248,"high":248,"low":310,"close":310,"change":311,"percent_change":223,"volume":312,"transactions":313,"vwap":314},"2026-09-11",23.0203,0.0054,5216.2538,52,23.0999,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",23.15,23.01,23.0149,-0.2746,-1.18,3544.270977,41,23.0662,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",23.39,23.2895,-0.0912,-0.39,371.1718,21,23.3753,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":20,"volume":339,"transactions":178,"vwap":340},"2026-09-08",23.42,23.3807,-0.0177,1711.958,23.4172,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":251,"volume":347,"transactions":178,"vwap":348},"2026-09-04",23.43,23.46,23.3984,0.0034,877.1718,23.4357,{"date":350,"open":343,"high":343,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":206,"vwap":355},"2026-09-03",23.395,0.0685,0.29,1640.1718,23.4052,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",23.33,23.3,23.3265,0.0252,0.11,386.7848,26,23.3092,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-01",23.349,23.3013,-0.1637,-0.7,7208.7038,38,23.3436,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",23.44,23.47,23.465,-0.1104,-0.47,2230.511848,43,23.455,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",23.67,23.5754,-0.066,-0.28,4406.2918,55,23.6232,{"date":395,"open":396,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":178,"vwap":401},"2026-08-27",23.69,23.6414,-0.0301,-0.13,384.1718,23.6752,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":262,"vwap":410},"2026-08-26",23.65,23.68,23.6715,-0.0591,-0.25,2093.7118,23.6767,{"date":412,"open":404,"high":413,"low":414,"close":413,"change":415,"percent_change":416,"volume":417,"transactions":187,"vwap":418},"2026-08-25",23.7306,23.645,0.2009,0.85,3156.1718,23.6634,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-24",23.52,23.6,23.5297,0.1219,0.52,1119.1718,20,23.5274,{"date":430,"open":378,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":383,"vwap":436},"2026-08-21",23.48,23.4078,-0.0972,-0.41,3687.3498,23.4461,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":61,"vwap":443},"2026-08-20",23.505,-0.1441,-0.61,116.2348,23.508,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",23.618,23.6491,0.3141,1.35,152.1718,19,23.6197,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":138,"volume":457,"transactions":451,"vwap":458},"2026-08-18",23.335,0.075,22.3138,23.2966,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",23.26,-0.1359,-0.58,74.4678,34,23.3121,{"date":468,"open":344,"high":344,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":332,"vwap":473},"2026-08-14",23.3959,-0.1491,-0.63,1127.5238,23.4325,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":253,"vwap":482},"2026-08-13",23.63,23.525,23.545,0.1422,0.61,6502.2138,23.5555,{"date":484,"open":378,"high":378,"low":485,"close":485,"change":486,"percent_change":251,"volume":487,"transactions":488,"vwap":489},"2026-08-12",23.4028,0.0028,237.1718,18,23.4376,{"date":491,"open":377,"high":377,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",23.4,0.0417,0.18,1109.2138,17,23.4386,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":332,"vwap":505},"2026-08-10",23.41,23.3583,-0.1667,-0.71,158.958,23.3978,{"date":507,"open":421,"high":477,"low":508,"close":477,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-07",23.49,0.0554,0.24,1162.958,16,23.4937,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":465,"vwap":521},"2026-08-06",23.54,23.4696,-0.1175,-0.5,358.024,23.5188,{"date":523,"open":422,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":465,"vwap":530},"2026-08-05",23.62,23.57,23.5871,0.0172,0.07,2895.575,23.5899,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":427,"vwap":538},"2026-08-04",23.519,23.5699,0.1801,0.77,1311.958,23.5383,{"date":540,"open":492,"high":500,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-03",23.3801,23.3898,0.0097,0.04,1466.958,31,23.3867,{"date":549,"open":550,"high":541,"low":551,"close":541,"change":552,"percent_change":503,"volume":553,"transactions":61,"vwap":554},"2026-07-31",23.375,23.37,-0.1676,756.099,23.3686,{"date":556,"open":516,"high":557,"low":516,"close":557,"change":558,"percent_change":24,"volume":559,"transactions":61,"vwap":560},"2026-07-30",23.5477,0.0011,1118.958,23.5405,{"date":562,"open":563,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":243,"vwap":568},"2026-07-29",23.81,23.5466,-0.3073,-1.29,1535.614,23.741,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-28",23.8539,0.1251,0.53,17.958,13,23.8175,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":451,"vwap":584},"2026-07-27",23.71,23.7288,0.1113,0.47,4244.958,23.7168,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":510,"volume":589,"transactions":61,"vwap":590},"2026-07-24",23.6175,0.0569,185.189,23.6668,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":516},"2026-07-23",23.5401,23.5606,-0.0894,-0.38,3159.08,23,{"date":600,"open":404,"high":404,"low":404,"close":404,"change":601,"percent_change":204,"volume":575,"transactions":575,"vwap":602},"2026-07-22",-0.0797,23.681,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":204,"volume":607,"transactions":608,"vwap":609},"2026-07-21",23.7297,-0.0803,20.042,15,23.7493,{"date":611,"open":563,"high":563,"low":563,"close":563,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-20",-0.1363,-0.57,9,8,23.867,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":608,"vwap":625},"2026-07-17",23.95,23.945,23.9463,0.0663,0.28,3163.041,23.946,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":19,"percent_change":630,"volume":631,"transactions":512,"vwap":632},"2026-07-16",23.86,23.88,-0.07,220.094,23.8548,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":623,"volume":639,"transactions":451,"vwap":640},"2026-07-15",23.89,23.9,23.8978,0.0678,332.46,23.8932,{"date":642,"open":628,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":332,"vwap":648},"2026-07-14",23.87,23.83,0.0452,0.19,953.643,23.8524,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":575,"vwap":656},"2026-07-13",23.82,23.7848,-0.1102,-0.46,123,23.8217,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-10",23.91,23.895,-0.025,-0.1,100,{"date":665,"open":636,"high":666,"low":635,"close":666,"change":667,"percent_change":668,"volume":170,"transactions":9,"vwap":666},"2026-07-09",23.92,0.055,0.23,{"date":670,"open":651,"high":643,"low":651,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-08",23.865,-0.085,-0.35,10000,{"date":676,"open":619,"high":619,"low":619,"close":619,"change":677,"percent_change":678,"volume":663,"transactions":9,"vwap":619},"2026-07-07",-0.195,-0.81,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-06",24.17,24.12,24.145,-0.035,-0.14,800,{"date":688,"open":689,"high":690,"low":691,"close":690,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":690},"2026-07-02",24.165,24.18,24.16,0.011,0.05,900,{"date":696,"open":697,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-01",24.19,24.2,24.169,-0.212,-0.87,300,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":68,"volume":708,"transactions":9,"vwap":706},"2026-06-30",24.52,24.381,-0.266,2400,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":713,"percent_change":714,"volume":702,"transactions":9,"vwap":712},"2026-06-29",24.62,24.647,0.052,0.21,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-26",24.59,24.595,0.024,0.1,400,{"date":723,"open":711,"high":711,"low":724,"close":724,"change":725,"percent_change":726,"volume":694,"transactions":9,"vwap":724},"2026-06-25",24.571,-0.004,-0.02,{"date":728,"open":729,"high":730,"low":731,"close":730,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":730},"2026-06-24",24.57,24.575,24.55,0.265,1.09,8000,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-23",24.3,24.31,0.039,0.16,500,{"date":743,"open":738,"high":738,"low":744,"close":745,"change":746,"percent_change":747,"volume":686,"transactions":9,"vwap":745},"2026-06-22",24.26,24.271,-0.157,-0.64,{"date":749,"open":750,"high":705,"low":751,"close":751,"change":752,"percent_change":425,"volume":753,"transactions":9,"vwap":751},"2026-06-18",24.5,24.428,0.126,1400,{"date":755,"open":756,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-17",24.36,24.38,24.302,-0.063,-0.26,600,{"date":763,"open":756,"high":764,"low":756,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-16",24.365,0.13,0.54,200,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-15",24.25,24.235,0.035,0.14,1800,{"date":776,"open":777,"high":698,"low":778,"close":698,"change":779,"percent_change":780,"volume":761,"transactions":9,"vwap":698},"2026-06-12",24.15,24.14,-0.075,-0.31,{"date":782,"open":783,"high":784,"low":785,"close":784,"change":623,"percent_change":786,"volume":686,"transactions":9,"vwap":784},"2026-06-11",24.09,24.275,24.049999,1.17,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-10",24.059999,23.995,-0.055,-0.23,700,{"date":795,"open":796,"high":785,"low":796,"close":785,"change":797,"percent_change":798,"volume":694,"transactions":9,"vwap":785},"2026-06-09",24.0049992,0.098,0.41,{"date":800,"open":801,"high":802,"low":619,"close":803,"change":297,"percent_change":804,"volume":170,"transactions":9,"vwap":803},"2026-06-08",23.99,24.02,23.952,-0.21,{"date":806,"open":802,"high":807,"low":808,"close":808,"change":809,"percent_change":471,"volume":170,"transactions":9,"vwap":808},"2026-06-05",24.07,24.0020008,-0.153,{"date":811,"open":697,"high":698,"low":812,"close":812,"change":544,"percent_change":813,"volume":694,"transactions":9,"vwap":812},"2026-06-04",24.155,0.17,{"date":815,"open":783,"high":816,"low":785,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-03",24.13,24.115,-0.09,-0.37,1300,{"date":822,"open":823,"high":823,"low":690,"close":824,"change":693,"percent_change":714,"volume":825,"transactions":9,"vwap":824},"2026-06-02",24.22,24.205,2000,{"date":827,"open":828,"high":681,"low":829,"close":812,"change":830,"percent_change":185,"volume":831,"transactions":9,"vwap":812},"2026-06-01",24.040001,24.01,-0.044,12400,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":837,"percent_change":630,"volume":838,"transactions":9,"vwap":836},"2026-05-29",24.23,24.27,24.199,-0.017,30000,{"date":840,"open":778,"high":823,"low":778,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-28",24.216,0.106,0.44,1100,{"date":846,"open":691,"high":691,"low":847,"close":848,"change":693,"percent_change":714,"volume":849,"transactions":9,"vwap":848},"2026-05-27",24.1,24.11,4600,{"date":851,"open":847,"high":847,"low":789,"close":789,"change":752,"percent_change":573,"volume":702,"transactions":9,"vwap":789},"2026-05-26",{"date":853,"open":666,"high":854,"low":855,"close":854,"change":856,"percent_change":148,"volume":774,"transactions":9,"vwap":854},"2026-05-22",23.934,23.84,0.084,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":528,"percent_change":353,"volume":861,"transactions":9,"vwap":860},"2026-05-21",23.64,23.85,22500,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":85,"volume":663,"transactions":9,"vwap":864},"2026-05-20",23.78,0.239,{"date":867,"open":868,"high":869,"low":870,"close":870,"change":871,"percent_change":371,"volume":844,"transactions":9,"vwap":870},"2026-05-19",23.55,23.56,23.541,-0.165,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":223,"volume":878,"transactions":9,"vwap":876},"2026-05-18",23.75,23.7,23.706,0.005,3200,{"date":880,"open":874,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-15",23.76,23.701,-0.337,-1.4,2100,{"date":887,"open":785,"high":785,"low":888,"close":889,"change":890,"percent_change":528,"volume":170,"transactions":9,"vwap":889},"2026-05-14",24.030001,24.038,0.018,{"date":892,"open":790,"high":802,"low":893,"close":802,"change":894,"percent_change":895,"volume":170,"transactions":9,"vwap":802},"2026-05-13",23.98,-0.04,-0.17,{"date":897,"open":898,"high":899,"low":828,"close":789,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":789},"2026-05-12",24.065001,24.08,-0.143,-0.59,5500,{"date":904,"open":905,"high":905,"low":697,"close":906,"change":907,"percent_change":519,"volume":908,"transactions":9,"vwap":906},"2026-05-11",24.245,24.203,-0.122,12600,{"date":910,"open":911,"high":757,"low":912,"close":913,"change":797,"percent_change":123,"volume":914,"transactions":9,"vwap":913},"2026-05-08",24.37,24.32,24.325,20900,{"date":916,"open":737,"high":737,"low":823,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-07",24.227,-0.136,-0.56,18200,{"date":922,"open":738,"high":764,"low":738,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-06",24.363,0.214,0.89,15100,{"date":928,"open":816,"high":929,"low":816,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-05",24.149,0.094,0.39,4300,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":685,"percent_change":463,"volume":663,"transactions":9,"vwap":935},"2026-05-04",24.055,{"date":937,"open":834,"high":834,"low":938,"close":938,"change":251,"percent_change":544,"volume":721,"transactions":9,"vwap":938},"2026-05-01",24.195,{"date":940,"open":770,"high":770,"low":941,"close":941,"change":942,"percent_change":943,"volume":793,"transactions":9,"vwap":941},"2026-04-30",24.185,-0.037,-0.15,{"date":945,"open":770,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-29",24.28,24.222,-0.178,-0.73,5700,{"date":952,"open":757,"high":953,"low":757,"close":953,"change":954,"percent_change":297,"volume":663,"transactions":9,"vwap":953},"2026-04-28",24.4,-0.012,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":959,"percent_change":960,"volume":741,"transactions":9,"vwap":958},"2026-04-27",24.42,24.412,-0.088,-0.36,{"date":962,"open":963,"high":750,"low":963,"close":750,"change":964,"percent_change":965,"volume":702,"transactions":9,"vwap":750},"2026-04-24",24.49,0.048,0.2,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":663,"transactions":9,"vwap":968},"2026-04-23",24.452,-0.048,-0.2,{"date":972,"open":750,"high":750,"low":750,"close":750,"change":973,"percent_change":288,"volume":663,"transactions":9,"vwap":750},"2026-04-22",0.037,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":613,"volume":663,"transactions":9,"vwap":976},"2026-04-21",24.463,-0.141,{"date":979,"open":711,"high":711,"low":980,"close":980,"change":981,"percent_change":726,"volume":767,"transactions":9,"vwap":980},"2026-04-20",24.604,-0.006,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":986,"volume":663,"transactions":9,"vwap":984},"2026-04-17",24.61,0.196,0.8,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":654,"volume":767,"transactions":9,"vwap":989},"2026-04-16",24.414,-0.112,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":995,"volume":663,"transactions":9,"vwap":993},"2026-04-15",24.526,-0.104,-0.42,{"date":997,"open":731,"high":998,"low":999,"close":998,"change":1000,"percent_change":1001,"volume":741,"transactions":9,"vwap":998},"2026-04-14",24.63,24.54,0.125,0.51,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":148,"volume":1007,"transactions":9,"vwap":1005},"2026-04-13",24.461,24.505,0.085,2500,{"date":1009,"open":1010,"high":1010,"low":1011,"close":957,"change":1012,"percent_change":408,"volume":793,"transactions":9,"vwap":957},"2026-04-10",24.43,24.41,-0.06,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":894,"percent_change":1016,"volume":663,"transactions":9,"vwap":1015},"2026-04-09",24.48,-0.16,{"date":1018,"open":750,"high":705,"low":750,"close":705,"change":1019,"percent_change":798,"volume":702,"transactions":9,"vwap":705},"2026-04-08",0.099,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":663,"transactions":9,"vwap":1022},"2026-04-07",24.421,-0.007,-0.03,{"date":1026,"open":751,"high":751,"low":751,"close":751,"change":1027,"percent_change":399,"volume":663,"transactions":9,"vwap":751},"2026-04-06",-0.032,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":48,"volume":885,"transactions":9,"vwap":1032},"2026-04-02",24.39,24.468,24.46,0.12,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1016,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-01",24.34,-0.65,2800,{"date":1040,"open":1041,"high":1042,"low":1041,"close":750,"change":1043,"percent_change":510,"volume":721,"transactions":9,"vwap":750},"2026-03-31",24.47,24.519,0.059,{"date":1045,"open":1015,"high":1015,"low":1046,"close":1046,"change":1047,"percent_change":55,"volume":721,"transactions":9,"vwap":1046},"2026-03-30",24.441,0.287,{"date":1049,"open":823,"high":823,"low":1050,"close":1050,"change":1051,"percent_change":780,"volume":702,"transactions":9,"vwap":1050},"2026-03-27",24.154,-0.076,{"date":1053,"open":757,"high":757,"low":834,"close":834,"change":1054,"percent_change":1055,"volume":663,"transactions":9,"vwap":834},"2026-03-26",-0.214,-0.88,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":924,"percent_change":1061,"volume":793,"transactions":9,"vwap":1060},"2026-03-25",24.445,24.44,24.444,0.88,{"date":1063,"open":834,"high":834,"low":834,"close":834,"change":1064,"percent_change":434,"volume":663,"transactions":9,"vwap":834},"2026-03-24",-0.099,{"date":1066,"open":912,"high":1067,"low":912,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-03-23",24.33,24.329,0.172,0.71,4100,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":663,"transactions":9,"vwap":1074},"2026-03-20",24.157,-0.49,-1.99,{"date":1078,"open":712,"high":712,"low":712,"close":712,"change":1079,"percent_change":1080,"volume":767,"transactions":9,"vwap":712},"2026-03-19",0.102,0.42,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":901,"volume":663,"transactions":9,"vwap":1083},"2026-03-18",24.545,-0.145,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":663,"transactions":9,"vwap":1087},"2026-03-17",24.69,0.081,0.33,{"date":1091,"open":717,"high":1092,"low":717,"close":1092,"change":1093,"percent_change":1094,"volume":708,"transactions":9,"vwap":1092},"2026-03-16",24.609,0.164,0.67,{"date":1096,"open":1097,"high":1097,"low":1058,"close":1058,"change":1098,"percent_change":330,"volume":1007,"transactions":9,"vwap":1058},"2026-03-13",24.51,-0.096,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":672,"percent_change":673,"volume":820,"transactions":9,"vwap":1102},"2026-03-12",24.6,24.541,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":793,"transactions":9,"vwap":1106},"2026-03-11",24.78,24.626,-0.265,-1.06,{"date":1110,"open":61,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-10",25.040001,24.891,-0.194,-0.77,2700,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":793,"transactions":9,"vwap":1119},"2026-03-09",25.082001,25.084999,0.169,0.68,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":959,"percent_change":673,"volume":702,"transactions":9,"vwap":1125},"2026-03-06",24.8,24.916,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1129,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1129},"2026-03-05",24.995,25.0039997,24.99,-0.12,-0.48,8700,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-04",25.138,25.179,25.12,25.124,-0.061,-0.24,4000,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":804,"volume":170,"transactions":9,"vwap":1147},"2026-03-03",25.07,25.2,25.185,-0.052,{"date":1150,"open":1151,"high":1151,"low":1146,"close":1152,"change":780,"percent_change":1153,"volume":902,"transactions":9,"vwap":1152},"2026-03-02",25.27,25.237,-1.21,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":721,"transactions":9,"vwap":1157},"2026-02-27",25.549,25.547,0.127,0.5,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":798,"volume":702,"transactions":9,"vwap":1163},"2026-02-26",25.38,25.42,0.105,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":894,"volume":820,"transactions":9,"vwap":1169},"2026-02-25",25.28,25.32,25.315,-0.011,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":720,"volume":663,"transactions":9,"vwap":1173},"2026-02-24",25.326,0.026,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":663,"transactions":9,"vwap":1177},"2026-02-23",25.3,0.09,0.36,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1183,"change":894,"percent_change":1016,"volume":1007,"transactions":9,"vwap":1183},"2026-02-20",25.25,25.21,{"date":1185,"open":1182,"high":1182,"low":1182,"close":1182,"change":1186,"percent_change":1033,"volume":663,"transactions":9,"vwap":1182},"2026-02-19",0.03,{"date":1188,"open":1189,"high":1151,"low":1190,"close":1190,"change":818,"percent_change":960,"volume":1007,"transactions":9,"vwap":1190},"2026-02-18",25.265,25.22,{"date":1192,"open":1168,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":740,"volume":721,"transactions":9,"vwap":1194},"2026-02-17",25.33,25.31,0.041,{"date":1197,"open":1198,"high":1177,"low":1199,"close":1200,"change":1201,"percent_change":582,"volume":1202,"transactions":9,"vwap":1200},"2026-02-13",25.279,25.263,25.269,0.119,3300,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":721,"transactions":9,"vwap":1205},"2026-02-12",25.15,0.274,1.1,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-02-11",24.88,24.96,24.876,-0.11,-0.44,1700,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":721,"transactions":9,"vwap":1219},"2026-02-10",24.95,24.986,0.226,0.91,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":223,"volume":1228,"transactions":9,"vwap":1226},"2026-02-09",24.67,24.77,24.76,0.006,4900,{"date":1230,"open":1231,"high":1232,"low":1087,"close":1232,"change":1233,"percent_change":1186,"volume":1234,"transactions":9,"vwap":1232},"2026-02-06",24.71,24.754,0.007,10700,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-02-05",24.58,24.747,0.229,0.93,1200,{"date":1243,"open":1097,"high":1102,"low":1097,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-02-04",24.518,-0.046,-0.19,2900,{"date":1249,"open":963,"high":729,"low":963,"close":1250,"change":1251,"percent_change":494,"volume":1241,"transactions":9,"vwap":1250},"2026-02-03",24.564,0.045,{"date":1253,"open":984,"high":984,"low":1042,"close":1042,"change":1254,"percent_change":1255,"volume":761,"transactions":9,"vwap":1042},"2026-02-02",-0.171,-0.69,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1087,"change":1261,"percent_change":792,"volume":902,"transactions":9,"vwap":1087},"2026-01-30",24.7,24.74,24.673,-0.058,{"date":1263,"open":1264,"high":1265,"low":1224,"close":1266,"change":1267,"percent_change":1178,"volume":932,"transactions":9,"vwap":1266},"2026-01-29",24.68,24.75,24.748,0.022,{"date":1269,"open":1258,"high":1270,"low":1271,"close":1270,"change":1272,"percent_change":185,"volume":1273,"transactions":9,"vwap":1270},"2026-01-28",24.726,24.64,-0.045,8600,{"date":1275,"open":1276,"high":1277,"low":1225,"close":1278,"change":1279,"percent_change":519,"volume":1280,"transactions":9,"vwap":1278},"2026-01-27",24.801,24.82,24.771,-0.124,28200,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1019,"percent_change":123,"volume":1286,"transactions":9,"vwap":1285},"2026-01-26",24.92,24.86,24.895,4200,{"date":1288,"open":1124,"high":1277,"low":1265,"close":1289,"change":964,"percent_change":646,"volume":1290,"transactions":9,"vwap":1289},"2026-01-23",24.796,3100,{"date":1292,"open":1293,"high":1266,"low":1293,"close":1266,"change":1294,"percent_change":1179,"volume":694,"transactions":9,"vwap":1266},"2026-01-22",24.66,0.088,{"date":1296,"open":731,"high":1258,"low":731,"close":1293,"change":773,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1293},"2026-01-21",0.57,2600,{"date":1300,"open":1301,"high":1302,"low":1301,"close":705,"change":1303,"percent_change":1304,"volume":774,"transactions":9,"vwap":705},"2026-01-20",24.499,24.555,-0.274,-1.11,{"date":1306,"open":1307,"high":1307,"low":1105,"close":1308,"change":1309,"percent_change":1310,"volume":753,"transactions":9,"vwap":1308},"2026-01-16",24.828,24.794,-0.127,-0.51,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1024,"volume":702,"transactions":9,"vwap":1314},"2026-01-15",24.963,24.921,-0.008,{"date":1317,"open":1318,"high":1319,"low":1284,"close":1319,"change":1320,"percent_change":1321,"volume":761,"transactions":9,"vwap":1319},"2026-01-14",24.875,24.929,0.111,0.45,{"date":1323,"open":1124,"high":1277,"low":1124,"close":1324,"change":1325,"percent_change":288,"volume":885,"transactions":9,"vwap":1324},"2026-01-13",24.818,0.038,{"date":1327,"open":1328,"high":1328,"low":1105,"close":1105,"change":1261,"percent_change":792,"volume":721,"transactions":9,"vwap":1105},"2026-01-12",24.826,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1332,"change":1033,"percent_change":48,"volume":767,"transactions":9,"vwap":1332},"2026-01-09",24.83,24.838,{"date":1334,"open":1265,"high":1265,"low":1335,"close":1336,"change":1337,"percent_change":195,"volume":825,"transactions":9,"vwap":1336},"2026-01-08",24.717,24.718,-0.106,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":582,"volume":761,"transactions":9,"vwap":1341},"2026-01-07",24.85,24.824,0.116,{"date":1344,"open":1264,"high":1345,"low":1264,"close":1346,"change":1027,"percent_change":399,"volume":1347,"transactions":9,"vwap":1346},"2026-01-06",24.72,24.708,1600,{"date":1349,"open":1350,"high":1265,"low":1350,"close":1259,"change":1351,"percent_change":798,"volume":885,"transactions":9,"vwap":1259},"2026-01-05",24.681,0.101,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":726,"percent_change":20,"volume":663,"transactions":9,"vwap":1354},"2026-01-02",24.639,{"date":1356,"open":1124,"high":1124,"low":1357,"close":1357,"change":1358,"percent_change":441,"volume":1359,"transactions":9,"vwap":1357},"2025-12-31",24.659,-0.151,2300,{"date":1361,"open":1331,"high":1331,"low":1362,"close":1362,"change":1363,"percent_change":1213,"volume":774,"transactions":9,"vwap":1362},"2025-12-30",24.81,-0.027,{"date":1365,"open":1277,"high":1366,"low":1277,"close":1366,"change":1088,"percent_change":1089,"volume":663,"transactions":9,"vwap":1366},"2025-12-29",24.837,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1370,"change":830,"percent_change":185,"volume":686,"transactions":9,"vwap":1370},"2025-12-26",24.733,24.756,24.73,{"date":1373,"open":1259,"high":1124,"low":1259,"close":1124,"change":1033,"percent_change":48,"volume":844,"transactions":9,"vwap":1124},"2025-12-24",{"date":1375,"open":1258,"high":1258,"low":1264,"close":1264,"change":1376,"percent_change":1178,"volume":1377,"transactions":9,"vwap":1264},"2025-12-23",0.023,4700,{"date":1379,"open":1264,"high":1264,"low":1380,"close":1380,"change":1381,"percent_change":1012,"volume":1115,"transactions":9,"vwap":1380},"2025-12-22",24.657,-0.014,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2025-12-19",24.87,24.671,-0.204,-0.82,9700,{"date":1390,"open":1384,"high":1391,"low":1340,"close":1318,"change":842,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1318},"2025-12-18",24.89,0.43,14600,{"date":1395,"open":1345,"high":1277,"low":1345,"close":1396,"change":837,"percent_change":630,"volume":721,"transactions":9,"vwap":1396},"2025-12-17",24.769,{"date":1398,"open":711,"high":1399,"low":711,"close":1399,"change":1342,"percent_change":582,"volume":1400,"transactions":9,"vwap":1399},"2025-12-16",24.786,2200,{"date":1402,"open":1224,"high":1224,"low":1224,"close":1224,"change":1403,"percent_change":773,"volume":663,"transactions":9,"vwap":1224},"2025-12-15",0.034,{"date":1405,"open":1271,"high":1271,"low":711,"close":1406,"change":1407,"percent_change":1114,"volume":686,"transactions":9,"vwap":1406},"2025-12-12",24.636,-0.191,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":818,"volume":1414,"transactions":9,"vwap":1412},"2025-12-11",24.9,24.914,24.827,-0.022,1500,{"date":1416,"open":1226,"high":1417,"low":1226,"close":1417,"change":1418,"percent_change":931,"volume":844,"transactions":9,"vwap":1417},"2025-12-10",24.849,0.096,{"date":1420,"open":1284,"high":1284,"low":1265,"close":1421,"change":1422,"percent_change":108,"volume":820,"transactions":9,"vwap":1421},"2025-12-09",24.753,-0.002,{"date":1424,"open":1259,"high":1425,"low":1371,"close":1425,"change":1426,"percent_change":760,"volume":844,"transactions":9,"vwap":1425},"2025-12-08",24.755,-0.065,{"date":1428,"open":1277,"high":1277,"low":1277,"close":1277,"change":1429,"percent_change":1214,"volume":663,"transactions":9,"vwap":1277},"2025-12-05",-0.109,{"date":1431,"open":1432,"high":1432,"low":1319,"close":1319,"change":994,"percent_change":995,"volume":1433,"transactions":9,"vwap":1319},"2025-12-04",24.97,6800,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":353,"volume":708,"transactions":9,"vwap":1438},"2025-12-03",25.058001,24.977,25.033001,0.073,{"date":1441,"open":1442,"high":1211,"low":1442,"close":1211,"change":877,"percent_change":223,"volume":793,"transactions":9,"vwap":1211},"2025-12-02",24.959,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":767,"transactions":9,"vwap":1445},"2025-12-01",24.955,-0.357,-1.41,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":767,"transactions":9,"vwap":1451},"2025-11-28",25.34,25.312,-0.101,-0.4,{"date":1455,"open":1151,"high":1456,"low":1151,"close":1456,"change":1457,"percent_change":1089,"volume":702,"transactions":9,"vwap":1456},"2025-11-26",25.413,0.083,{"date":1459,"open":1460,"high":1461,"low":1193,"close":1193,"change":528,"percent_change":623,"volume":1115,"transactions":9,"vwap":1193},"2025-11-25",25.35,25.4,{"date":1463,"open":1182,"high":1464,"low":1465,"close":1464,"change":1466,"percent_change":1321,"volume":721,"transactions":9,"vwap":1464},"2025-11-24",25.26,25.23,0.112,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":1043,"percent_change":510,"volume":1472,"transactions":9,"vwap":1471},"2025-11-21",25.17,25.11,25.148,3800,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1478,"percent_change":1479,"volume":753,"transactions":9,"vwap":1477},"2025-11-20",25.08,25.094,25.089001,0.092,0.37,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":399,"volume":663,"transactions":9,"vwap":1482},"2025-11-19",24.997,-0.033,{"date":1485,"open":1139,"high":1486,"low":1130,"close":1487,"change":1488,"percent_change":24,"volume":1038,"transactions":9,"vwap":1487},"2025-11-18",25.13,25.030001,0.001,{"date":1490,"open":1130,"high":1491,"low":1130,"close":1491,"change":693,"percent_change":965,"volume":844,"transactions":9,"vwap":1491},"2025-11-17",25.028999,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":519,"volume":1497,"transactions":9,"vwap":1495},"2025-11-14",25.18,24.979,-0.126,3000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":1497,"transactions":9,"vwap":1502},"2025-11-13",25.152,25.19,25.105,-0.156,-0.62,{"date":1506,"open":1507,"high":1177,"low":1507,"close":1508,"change":713,"percent_change":714,"volume":170,"transactions":9,"vwap":1508},"2025-11-12",25.207,25.261,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":798,"volume":663,"transactions":9,"vwap":1511},"2025-11-11",25.209,0.104,{"date":1514,"open":1515,"high":1138,"low":1515,"close":1502,"change":726,"percent_change":20,"volume":885,"transactions":9,"vwap":1502},"2025-11-10",25.09,{"date":1517,"open":1470,"high":1146,"low":1470,"close":1518,"change":684,"percent_change":685,"volume":753,"transactions":9,"vwap":1518},"2025-11-07",25.125,{"date":1520,"open":1138,"high":1521,"low":1138,"close":1521,"change":965,"percent_change":986,"volume":721,"transactions":9,"vwap":1521},"2025-11-06",25.16,{"date":1523,"open":1524,"high":1524,"low":1218,"close":1211,"change":1525,"percent_change":1526,"volume":902,"transactions":9,"vwap":1211},"2025-11-05",25.1,-0.241,-0.96,{"date":1528,"open":1529,"high":1465,"low":1529,"close":1530,"change":1531,"percent_change":646,"volume":1400,"transactions":9,"vwap":1530},"2025-11-04",25.164,25.201,0.047,{"date":1533,"open":1470,"high":1534,"low":1470,"close":1534,"change":977,"percent_change":919,"volume":1142,"transactions":9,"vwap":1534},"2025-11-03",25.154,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1539,"change":894,"percent_change":1016,"volume":721,"transactions":9,"vwap":1539},"2025-10-31",25.323,25.337,25.295,{"date":1541,"open":1168,"high":1162,"low":1168,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-10-30",25.335,-0.114,-0.45,1900,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-10-29",25.63,25.449,-0.231,-0.9,5300,{"date":1554,"open":1555,"high":22,"low":1556,"close":1557,"change":1558,"percent_change":118,"volume":1359,"transactions":9,"vwap":1557},"2025-10-28",25.65,25.64,25.68,0.064,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1241,"transactions":9,"vwap":1562},"2025-10-27",25.482,25.616,0.056,0.22,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":693,"volume":1241,"transactions":9,"vwap":1568},"2025-10-24",25.59,25.56,0.014,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":932,"transactions":9,"vwap":1574},"2025-10-23",25.61,25.54,25.546,-0.139,-0.54,{"date":1578,"open":1579,"high":1580,"low":1556,"close":1580,"change":1267,"percent_change":1178,"volume":702,"transactions":9,"vwap":1580},"2025-10-22",25.67,25.685,{"date":1582,"open":1579,"high":1583,"low":1584,"close":1585,"change":1079,"percent_change":123,"volume":686,"transactions":9,"vwap":1585},"2025-10-21",25.678,25.658,25.663,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":1178,"percent_change":148,"volume":767,"transactions":9,"vwap":1589},"2025-10-20",25.53,25.561,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":759,"percent_change":408,"volume":702,"transactions":9,"vwap":1594},"2025-10-17",25.48,25.455,25.471,{"date":1596,"open":1194,"high":1597,"low":1598,"close":1597,"change":1599,"percent_change":1600,"volume":1071,"transactions":9,"vwap":1597},"2025-10-16",25.534,25.24,0.182,0.72,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":694,"transactions":9,"vwap":1604},"2025-10-15",25.489,25.352,-0.073,-0.29,{"date":1608,"open":1609,"high":1610,"low":1537,"close":1610,"change":1611,"percent_change":138,"volume":741,"transactions":9,"vwap":1610},"2025-10-14",25.36,25.425,0.08,{"date":1613,"open":1598,"high":1614,"low":1598,"close":1614,"change":1615,"percent_change":-6,"volume":1433,"transactions":9,"vwap":1614},"2025-10-13",25.345,-0.001,{"date":1617,"open":1146,"high":1618,"low":1619,"close":1618,"change":1620,"percent_change":1621,"volume":1290,"transactions":9,"vwap":1618},"2025-10-10",25.346,25.193,0.311,1.24,{"date":1623,"open":1111,"high":1624,"low":1625,"close":1626,"change":726,"percent_change":20,"volume":1347,"transactions":9,"vwap":1626},"2025-10-09",25.045,24.992,25.035,{"date":1628,"open":1629,"high":1470,"low":1630,"close":1630,"change":1631,"percent_change":720,"volume":741,"transactions":9,"vwap":1630},"2025-10-08",25.072001,25.055,0.025,{"date":1633,"open":1634,"high":1145,"low":1634,"close":1487,"change":1033,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1487},"2025-10-07",24.952,0.48,7000,{"date":1638,"open":1432,"high":1432,"low":1639,"close":1639,"change":1640,"percent_change":901,"volume":721,"transactions":9,"vwap":1639},"2025-10-06",24.91,-0.148,{"date":1642,"open":1486,"high":1486,"low":1436,"close":1436,"change":1643,"percent_change":792,"volume":170,"transactions":9,"vwap":1436},"2025-10-03",-0.059,{"date":1645,"open":1524,"high":1646,"low":1524,"close":1647,"change":1648,"percent_change":1649,"volume":721,"transactions":9,"vwap":1647},"2025-10-02",25.14,25.117,0.068,0.27,{"date":1651,"open":1652,"high":1119,"low":1653,"close":1653,"change":1413,"percent_change":818,"volume":1654,"transactions":9,"vwap":1653},"2025-10-01",25.049999,25.049,3600,{"date":1656,"open":1469,"high":1469,"low":1657,"close":1657,"change":1658,"percent_change":1213,"volume":1659,"transactions":9,"vwap":1657},"2025-09-30",25.070999,-0.028,14500,{"date":1661,"open":1518,"high":1518,"low":1662,"close":1662,"change":1663,"percent_change":260,"volume":686,"transactions":9,"vwap":1662},"2025-09-29",25.099001,0.156,{"date":1665,"open":1652,"high":1652,"low":1666,"close":1667,"change":1483,"percent_change":399,"volume":702,"transactions":9,"vwap":1667},"2025-09-26",24.94,24.943,{"date":1669,"open":1283,"high":1670,"low":1410,"close":1670,"change":108,"percent_change":894,"volume":741,"transactions":9,"vwap":1670},"2025-09-25",24.976,{"date":1672,"open":61,"high":61,"low":1219,"close":1219,"change":1673,"percent_change":1674,"volume":767,"transactions":9,"vwap":1219},"2025-09-24",-0.081,-0.32,{"date":1676,"open":1283,"high":1677,"low":1283,"close":1677,"change":1678,"percent_change":1679,"volume":753,"transactions":9,"vwap":1677},"2025-09-23",25.066999,0.138,0.55,{"date":1681,"open":1211,"high":1211,"low":1319,"close":1319,"change":1605,"percent_change":1606,"volume":844,"transactions":9,"vwap":1319},"2025-09-22",{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":895,"volume":663,"transactions":9,"vwap":1685},"2025-09-19",25.02,25.0020008,-0.043,{"date":1688,"open":1515,"high":1515,"low":1624,"close":1624,"change":1689,"percent_change":1690,"volume":663,"transactions":9,"vwap":1624},"2025-09-18",-0.187,-0.74,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1694,"change":630,"percent_change":390,"volume":702,"transactions":9,"vwap":1694},"2025-09-17",25.365,25.232,{"date":1696,"open":1151,"high":1168,"low":1182,"close":1697,"change":1698,"percent_change":494,"volume":1699,"transactions":9,"vwap":1697},"2025-09-16",25.302,0.046,7400,{"date":1701,"open":1464,"high":1464,"low":1702,"close":1702,"change":693,"percent_change":965,"volume":721,"transactions":9,"vwap":1702},"2025-09-15",25.256,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1707,"percent_change":673,"volume":844,"transactions":9,"vwap":1706},"2025-09-12",25.111,25.206,-0.089,{"date":1709,"open":1193,"high":1193,"low":1539,"close":1539,"change":362,"percent_change":843,"volume":702,"transactions":9,"vwap":1539},"2025-09-11",{"date":1711,"open":1147,"high":1147,"low":1147,"close":1147,"change":1712,"percent_change":48,"volume":663,"transactions":9,"vwap":1147},"2025-09-10",0.122,{"date":1714,"open":1715,"high":1716,"low":1652,"close":1717,"change":990,"percent_change":1214,"volume":950,"transactions":9,"vwap":1717},"2025-09-09",25.073999,25.075001,25.063,{"date":1719,"open":1524,"high":1501,"low":1111,"close":1720,"change":1721,"percent_change":98,"volume":1722,"transactions":9,"vwap":1720},"2025-09-08",25.175,0.251,10600,{"date":1724,"open":1725,"high":1726,"low":1384,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-09-05",24.889,24.949,24.924,0.327,1.33,54200,{"date":1732,"open":1733,"high":1734,"low":963,"close":1734,"change":1678,"percent_change":1735,"volume":753,"transactions":9,"vwap":1734},"2025-09-04",24.53,24.597,0.56,{"date":1737,"open":1015,"high":1097,"low":1738,"close":1738,"change":1239,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-09-03",24.459,0.95,15200,{"date":1742,"open":744,"high":744,"low":1743,"close":834,"change":1744,"percent_change":1745,"volume":686,"transactions":9,"vwap":834},"2025-09-02",24.219,-0.251,-1.03,{"date":1747,"open":1097,"high":1097,"low":1748,"close":1748,"change":1749,"percent_change":381,"volume":767,"transactions":9,"vwap":1748},"2025-08-29",24.481,-0.116,{"date":1751,"open":1733,"high":984,"low":1733,"close":1734,"change":1752,"percent_change":1735,"volume":1038,"transactions":9,"vwap":1734},"2025-08-28",0.137,{"date":1754,"open":1755,"high":1015,"low":1756,"close":1032,"change":1381,"percent_change":1012,"volume":1142,"transactions":9,"vwap":1032},"2025-08-27",24.35,24.335,{"date":1758,"open":1010,"high":1759,"low":1760,"close":1759,"change":1761,"percent_change":726,"volume":1762,"transactions":9,"vwap":1759},"2025-08-26",24.474,24.379,-0.005,5800,{"date":1764,"open":1010,"high":963,"low":1010,"close":1765,"change":297,"percent_change":970,"volume":1142,"transactions":9,"vwap":1765},"2025-08-25",24.479,{"date":1767,"open":1059,"high":1768,"low":1059,"close":1769,"change":1120,"percent_change":1770,"volume":774,"transactions":9,"vwap":1769},"2025-08-22",24.532,24.529,0.69,{"date":1772,"open":1755,"high":756,"low":1773,"close":756,"change":1774,"percent_change":1214,"volume":1775,"transactions":9,"vwap":756},"2025-08-21",24.285,-0.108,8300,{"date":1777,"open":1032,"high":1031,"low":1032,"close":1031,"change":1778,"percent_change":494,"volume":767,"transactions":9,"vwap":1031},"2025-08-20",0.043,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":48,"volume":663,"transactions":9,"vwap":1781},"2025-08-19",24.425,0.118,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1786,"change":1686,"percent_change":185,"volume":1286,"transactions":9,"vwap":1786},"2025-08-18",24.45,24.307,{"date":1788,"open":1010,"high":1010,"low":1789,"close":1755,"change":1084,"percent_change":901,"volume":1347,"transactions":9,"vwap":1755},"2025-08-15",24.336,{"date":1791,"open":717,"high":717,"low":1792,"close":1792,"change":1793,"percent_change":1255,"volume":721,"transactions":9,"vwap":1792},"2025-08-14",24.495,-0.169,{"date":1795,"open":1087,"high":1087,"low":1796,"close":1796,"change":1599,"percent_change":155,"volume":1797,"transactions":9,"vwap":1796},"2025-08-13",24.664,3500,{"date":1799,"open":1785,"high":1800,"low":1010,"close":1800,"change":1801,"percent_change":1453,"volume":1241,"transactions":9,"vwap":1800},"2025-08-12",24.482,-0.098,{"date":1803,"open":1237,"high":711,"low":1237,"close":1237,"change":1631,"percent_change":720,"volume":686,"transactions":9,"vwap":1237},"2025-08-11",{"date":1805,"open":731,"high":1302,"low":731,"close":1302,"change":1806,"percent_change":596,"volume":702,"transactions":9,"vwap":1302},"2025-08-08",-0.093,{"date":1808,"open":1259,"high":1259,"low":1809,"close":1809,"change":837,"percent_change":630,"volume":741,"transactions":9,"vwap":1809},"2025-08-07",24.648,{"date":1811,"open":1258,"high":1258,"low":750,"close":1812,"change":907,"percent_change":1075,"volume":1241,"transactions":9,"vwap":1812},"2025-08-06",24.665,{"date":1814,"open":1815,"high":1362,"low":1815,"close":1816,"change":1817,"percent_change":668,"volume":1241,"transactions":9,"vwap":1816},"2025-08-05",24.661,24.787,0.057,{"date":1819,"open":1345,"high":1259,"low":1087,"close":1371,"change":1820,"percent_change":494,"volume":1038,"transactions":9,"vwap":1371},"2025-08-04",0.044,{"date":1822,"open":984,"high":1258,"low":984,"close":1823,"change":1824,"percent_change":1825,"volume":1007,"transactions":9,"vwap":1823},"2025-08-01",24.686,0.234,0.96,{"date":1827,"open":999,"high":999,"low":968,"close":968,"change":1325,"percent_change":740,"volume":1828,"transactions":9,"vwap":968},"2025-07-31",5100,{"date":1830,"open":957,"high":1785,"low":989,"close":989,"change":1831,"percent_change":1576,"volume":686,"transactions":9,"vwap":989},"2025-07-30",-0.133,{"date":1833,"open":1041,"high":1834,"low":1041,"close":1835,"change":1836,"percent_change":1837,"volume":1286,"transactions":9,"vwap":1835},"2025-07-29",24.56,24.547,0.332,1.37,{"date":1839,"open":835,"high":946,"low":1840,"close":1840,"change":1841,"percent_change":1132,"volume":721,"transactions":9,"vwap":1840},"2025-07-28",24.215,-0.117,{"date":1843,"open":1844,"high":1036,"low":823,"close":1845,"change":1782,"percent_change":48,"volume":1846,"transactions":9,"vwap":1845},"2025-07-25",24.236,24.332,6000,{"date":1848,"open":834,"high":834,"low":1849,"close":1849,"change":1850,"percent_change":804,"volume":741,"transactions":9,"vwap":1849},"2025-07-24",24.214,-0.051,{"date":1852,"open":835,"high":946,"low":1853,"close":1854,"change":1855,"percent_change":1214,"volume":820,"transactions":9,"vwap":1854},"2025-07-23",24.24,24.265,-0.107,{"date":1857,"open":757,"high":757,"low":1858,"close":1858,"change":1158,"percent_change":425,"volume":663,"transactions":9,"vwap":1858},"2025-07-22",24.372,{"date":1860,"open":756,"high":756,"low":905,"close":905,"change":1861,"percent_change":986,"volume":721,"transactions":9,"vwap":905},"2025-07-21",0.193,{"date":1863,"open":789,"high":783,"low":1864,"close":1864,"change":1865,"percent_change":813,"volume":702,"transactions":9,"vwap":1864},"2025-07-18",24.052,0.042,{"date":1867,"open":1868,"high":1868,"low":829,"close":829,"change":1869,"percent_change":544,"volume":741,"transactions":9,"vwap":829},"2025-07-17",24.096001,0.009,{"date":1871,"open":1872,"high":1872,"low":628,"close":1873,"change":1874,"percent_change":1178,"volume":1359,"transactions":9,"vwap":1873},"2025-07-16",24.125,24.00099945,0.021,{"date":1876,"open":789,"high":789,"low":1877,"close":893,"change":1878,"percent_change":371,"volume":1879,"transactions":9,"vwap":893},"2025-07-15",23.96,-0.168,4800,{"date":1881,"open":691,"high":1882,"low":848,"close":1883,"change":1413,"percent_change":818,"volume":1142,"transactions":9,"vwap":1883},"2025-07-14",24.189,24.148,{"date":1885,"open":835,"high":835,"low":681,"close":681,"change":1606,"percent_change":1886,"volume":774,"transactions":9,"vwap":681},"2025-07-11",-1.19,{"date":1888,"open":1889,"high":1032,"low":1889,"close":1032,"change":223,"percent_change":1611,"volume":793,"transactions":9,"vwap":1032},"2025-07-10",24.369,{"date":1891,"open":1892,"high":1059,"low":1893,"close":1059,"change":1894,"percent_change":1221,"volume":1298,"transactions":9,"vwap":1059},"2025-07-09",24.338,24.315,0.221,{"date":1896,"open":691,"high":1743,"low":691,"close":1743,"change":1897,"percent_change":895,"volume":1879,"transactions":9,"vwap":1743},"2025-07-08",-0.041,{"date":1899,"open":1893,"high":1036,"low":1853,"close":744,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":744},"2025-07-07",-0.192,-0.79,18600,{"date":1904,"open":1015,"high":1015,"low":968,"close":968,"change":1213,"percent_change":1544,"volume":170,"transactions":9,"vwap":968},"2025-07-03",{"date":1906,"open":1097,"high":1907,"low":1097,"close":1907,"change":1496,"percent_change":1310,"volume":761,"transactions":9,"vwap":1907},"2025-07-02",24.562,{"date":1909,"open":1371,"high":1371,"low":1910,"close":1910,"change":1911,"percent_change":780,"volume":932,"transactions":9,"vwap":1910},"2025-07-01",24.688,-0.078,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":924,"percent_change":1916,"volume":663,"transactions":9,"vwap":1915},"2025-06-30",24.735,24.766,0.87,{"date":1918,"open":999,"high":1302,"low":999,"close":1919,"change":1279,"percent_change":519,"volume":741,"transactions":9,"vwap":1919},"2025-06-27",24.552,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1923,"percent_change":582,"volume":663,"transactions":9,"vwap":1922},"2025-06-26",24.676,0.115,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1927,"percent_change":251,"volume":663,"transactions":9,"vwap":1926},"2025-06-25",24.561,0.002,{"date":1929,"open":1097,"high":1930,"low":1097,"close":1930,"change":288,"percent_change":480,"volume":767,"transactions":9,"vwap":1930},"2025-06-24",24.559,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":931,"volume":663,"transactions":9,"vwap":1933},"2025-06-23",24.409,0.095,{"date":1936,"open":744,"high":911,"low":744,"close":1937,"change":1938,"percent_change":1131,"volume":844,"transactions":9,"vwap":1937},"2025-06-20",24.314,-0.029,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1186,"percent_change":1033,"volume":663,"transactions":9,"vwap":1941},"2025-06-18",24.343,{"date":1943,"open":1937,"high":1067,"low":1944,"close":1944,"change":1945,"percent_change":1739,"volume":1241,"transactions":9,"vwap":1944},"2025-06-17",24.313,0.228,{"date":1947,"open":823,"high":823,"low":1948,"close":1948,"change":895,"percent_change":371,"volume":708,"transactions":9,"vwap":1948},"2025-06-16",24.084999,{"date":1950,"open":744,"high":1951,"low":834,"close":1952,"change":1953,"percent_change":1954,"volume":1472,"transactions":9,"vwap":1952},"2025-06-13",24.29,24.255,-0.208,-0.85,{"date":1956,"open":1010,"high":976,"low":911,"close":976,"change":1957,"percent_change":1958,"volume":1115,"transactions":9,"vwap":976},"2025-06-12",0.256,1.06,{"date":1960,"open":681,"high":1961,"low":777,"close":1961,"change":856,"percent_change":148,"volume":1215,"transactions":9,"vwap":1961},"2025-06-11",24.207,{"date":1963,"open":777,"high":777,"low":783,"close":1964,"change":1965,"percent_change":931,"volume":844,"transactions":9,"vwap":1964},"2025-06-10",24.123,0.093,{"date":1967,"open":829,"high":807,"low":1968,"close":888,"change":772,"percent_change":288,"volume":1377,"transactions":9,"vwap":888},"2025-06-09",23.97,{"date":1970,"open":847,"high":847,"low":790,"close":790,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":790},"2025-06-06",-0.275,-1.13,5200,{"date":1975,"open":757,"high":757,"low":835,"close":835,"change":726,"percent_change":20,"volume":767,"transactions":9,"vwap":835},"2025-06-05",{"date":1977,"open":1853,"high":737,"low":1853,"close":1951,"change":1978,"percent_change":1979,"volume":170,"transactions":9,"vwap":1951},"2025-06-04",0.348,1.45,{"date":1981,"open":785,"high":785,"low":1982,"close":1982,"change":1983,"percent_change":1213,"volume":702,"transactions":9,"vwap":1982},"2025-06-03",23.942,-0.026,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1971,"percent_change":1972,"volume":708,"transactions":9,"vwap":1988},"2025-06-02",24.0039997,23.93,23.968,{"date":1990,"open":1991,"high":744,"low":690,"close":1992,"change":1993,"percent_change":1564,"volume":1115,"transactions":9,"vwap":1992},"2025-05-30",24.184,24.243,0.053,{"date":1995,"open":691,"high":698,"low":691,"close":697,"change":1996,"percent_change":62,"volume":820,"transactions":9,"vwap":697},"2025-05-29",0.215,{"date":1998,"open":801,"high":801,"low":1999,"close":2000,"change":977,"percent_change":463,"volume":1215,"transactions":9,"vwap":2000},"2025-05-28",23.949,23.975,{"date":2002,"open":828,"high":691,"low":828,"close":2003,"change":2004,"percent_change":2005,"volume":694,"transactions":9,"vwap":2003},"2025-05-27",24.116,0.271,1.14,{"date":2007,"open":2008,"high":628,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":844,"transactions":9,"vwap":2010},"2025-05-23",23.844,23.77,23.845,0.063,0.26,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2016,"change":1342,"percent_change":48,"volume":761,"transactions":9,"vwap":2016},"2025-05-22",23.58,23.782,{"date":2018,"open":666,"high":666,"low":2019,"close":2020,"change":2021,"percent_change":241,"volume":1007,"transactions":9,"vwap":2020},"2025-05-21",23.656,23.666,-0.368,{"date":2023,"open":888,"high":785,"low":888,"close":2024,"change":2025,"percent_change":2026,"volume":774,"transactions":9,"vwap":2024},"2025-05-20",24.034,-0.146,-0.6,{"date":2028,"open":690,"high":690,"low":690,"close":690,"change":1605,"percent_change":2029,"volume":767,"transactions":9,"vwap":690},"2025-05-19",-0.3,{"date":2031,"open":757,"high":953,"low":2032,"close":2032,"change":713,"percent_change":714,"volume":844,"transactions":9,"vwap":2032},"2025-05-16",24.253,{"date":2034,"open":698,"high":770,"low":698,"close":2035,"change":2036,"percent_change":2037,"volume":761,"transactions":9,"vwap":2035},"2025-05-15",24.201,0.194,0.81,{"date":2039,"open":834,"high":834,"low":216,"close":2040,"change":1279,"percent_change":1310,"volume":1762,"transactions":9,"vwap":2040},"2025-05-14",24.007,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":195,"volume":663,"transactions":9,"vwap":2043},"2025-05-13",24.131,-0.103,{"date":2046,"open":835,"high":835,"low":2047,"close":2047,"change":2048,"percent_change":2049,"volume":767,"transactions":9,"vwap":2047},"2025-05-12",24.234,-0.206,-0.84,{"date":2051,"open":2052,"high":1041,"low":1059,"close":1059,"change":1174,"percent_change":362,"volume":767,"transactions":9,"vwap":1059},"2025-05-09",24.449,{"date":2054,"open":989,"high":989,"low":989,"close":989,"change":2055,"percent_change":2056,"volume":663,"transactions":9,"vwap":989},"2025-05-08",-0.242,-0.98,{"date":2058,"open":1258,"high":1258,"low":2059,"close":2059,"change":1019,"percent_change":123,"volume":767,"transactions":9,"vwap":2059},"2025-05-07",24.656,{"date":2061,"open":757,"high":2062,"low":757,"close":2062,"change":2063,"percent_change":118,"volume":721,"transactions":9,"vwap":2062},"2025-05-06",24.557,0.061,{"date":2065,"open":705,"high":705,"low":2066,"close":2066,"change":2067,"percent_change":1544,"volume":663,"transactions":9,"vwap":2066},"2025-05-05",24.496,-0.111,{"date":2069,"open":711,"high":2070,"low":2071,"close":2071,"change":804,"percent_change":1954,"volume":767,"transactions":9,"vwap":2071},"2025-05-02",24.678,24.607,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":2075,"percent_change":2076,"volume":663,"transactions":9,"vwap":2074},"2025-05-01",24.817,-0.295,-1.17,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2080,"percent_change":596,"volume":2081,"transactions":9,"vwap":2079},"2025-04-30",25.112,-0.097,1564,{"date":2083,"open":1657,"high":1511,"low":1657,"close":1511,"change":2084,"percent_change":536,"volume":774,"transactions":9,"vwap":1511},"2025-04-29",0.192,{"date":2086,"open":1283,"high":1469,"low":2087,"close":2088,"change":1033,"percent_change":1635,"volume":1846,"transactions":9,"vwap":2088},"2025-04-28",24.911,25.017,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":1093,"percent_change":133,"volume":663,"transactions":9,"vwap":2091},"2025-04-25",24.897,{"date":2093,"open":1369,"high":1369,"low":1369,"close":1369,"change":2094,"percent_change":1825,"volume":663,"transactions":9,"vwap":1369},"2025-04-24",0.235,{"date":2096,"open":711,"high":711,"low":2097,"close":2097,"change":2098,"percent_change":2037,"volume":741,"transactions":9,"vwap":2097},"2025-04-23",24.498,0.198,{"date":175,"open":737,"high":737,"low":737,"close":737,"change":24,"percent_change":24,"volume":2100,"transactions":9,"vwap":737},1462]