[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBGL":3,"homepage-market-summary":27,"stock-historical-IBGL":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBGL","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 2055 Term Treasury ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.1762,1.117824,"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":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},21.5469,21.5954,-0.0485,-0.22,86.2051,25.539,21.41,1549.6139464,3.3,383,{"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":177},365,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},1501,548026.4866,-10.97,"2025-04-22",[178,181,188,196,204,211,220,230,240,249,259,268,277,287,297,306,314,322,330,338,347,354,361,371,380,390,399,407,414,422,431,439,448,456,464,471,479,487,496,503,510,518,524,532,540,548,556,564,572,580,587,596,603,610,617,624,632,641,648,654,658,664,670,675,682,686,691,696,704,709,713,718,722,726,731,734,739,743,746,752,758,763,767,773,779,786,791,796,801,805,809,814,821,827,832,838,843,849,854,858,863,867,873,880,885,889,893,898,903,908,914,921,925,933,938,943,948,954,958,964,969,976,982,987,991,998,1002,1008,1014,1020,1025,1030,1036,1039,1045,1050,1056,1064,1069,1075,1080,1086,1091,1098,1104,1110,1119,1126,1133,1139,1146,1151,1154,1162,1168,1173,1177,1184,1190,1194,1199,1204,1208,1213,1216,1220,1222,1225,1230,1236,1241,1246,1250,1255,1262,1266,1268,1271,1277,1282,1286,1291,1295,1297,1300,1304,1310,1314,1318,1321,1326,1333,1338,1341,1345,1347,1353,1358,1362,1368,1371,1377,1383,1388,1392,1398,1402,1405,1410,1415,1420,1424,1428,1433,1436,1439,1444,1449,1453,1457,1461,1465,1471,1476,1479,1483,1488,1492,1497,1503,1507,1512,1516,1522,1526,1531,1535,1540,1543,1548,1552,1556,1560,1564,1569,1571,1578,1581,1584,1588,1592,1595,1599,1603,1608,1612,1615,1619,1623,1628,1632,1636,1641,1646,1652,1657,1663,1667,1670,1675,1681,1687,1689,1694,1698,1702,1707,1710,1713,1717,1720,1725,1728,1732,1737,1742,1746,1750,1753,1756,1759,1763,1767,1772,1775,1781,1784,1788,1792,1795,1799,1806,1809,1814,1818,1821,1825,1829,1832,1835,1840,1842,1846,1849,1853,1856,1860,1865,1870,1875,1879,1881,1887,1891,1894,1897,1901,1906,1910,1913,1915,1919,1922,1926,1928,1931,1935,1940,1944,1950,1953,1958,1964,1968,1975,1980,1983,1985,1989,1992,1995,2000,2003,2006,2009,2012,2016,2021,2026,2029,2034,2039,2043,2045,2048],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},24,21.785,{"date":182,"open":23,"high":18,"low":23,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",-0.0411,-0.19,297.1591,27,21.4889,{"date":189,"open":190,"high":191,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":186,"vwap":195},"2026-09-30",21.6,21.6365,-0.1373,-0.63,470.1591,21.6475,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",21.7738,-0.098,-0.45,35.1591,19,21.7635,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":186,"vwap":210},"2026-09-28",21.8718,-0.2109,-0.96,70.1591,21.8691,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",21.98,22.0827,-0.0252,-0.11,1754.1591,35,21.9979,{"date":221,"open":222,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",22.37,22.38,22.1079,-0.2605,-1.16,7642.1861,85,22.3251,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",22.41,22.365,22.3684,-0.3432,-1.51,1670.1591,22,22.4016,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":62,"vwap":248},"2026-09-22",22.71,22.74,22.7116,-0.0161,-0.07,1056.1591,22.7155,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",22.68,22.73,22.7277,0.1563,0.69,1817.2031,32,22.7058,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":62,"vwap":267},"2026-09-18",22.62,22.56,22.5714,-0.1566,-0.69,748.2661,22.5702,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",22.72,22.728,0.2401,1.07,446.1591,23,22.7207,{"date":278,"open":279,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",22.5299,22.615,22.4879,0.0428,0.19,16734.3731,79,22.5362,{"date":288,"open":289,"high":290,"low":291,"close":290,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",22.4028,22.4451,22.4,-0.0653,-0.29,519.3891,33,22.4062,{"date":298,"open":299,"high":300,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",22.5,22.5104,0.0342,0.15,314.1591,21,22.498,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":257,"vwap":313},"2026-09-11",22.63,22.4762,0.0164,0.07,3218.1591,22.5498,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",22.4598,-0.2377,-1.05,20.1591,18,22.5118,{"date":323,"open":324,"high":324,"low":251,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":186,"vwap":329},"2026-09-09",22.84,22.6975,-0.1314,-0.58,791.1591,22.8049,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",22.8289,-0.0039,-0.02,18.9409,16,22.8558,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":218,"vwap":346},"2026-09-04",22.85,22.88,22.8328,0.0308,0.14,969.05,22.8588,{"date":348,"open":340,"high":340,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":320,"vwap":353},"2026-09-03",22.802,0.0383,0.17,222.05,22.8474,{"date":355,"open":243,"high":356,"low":243,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":238,"vwap":360},"2026-09-02",22.7637,0.0257,0.11,202.181,22.746,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",22.82,22.8585,22.738,-0.1519,-0.66,2586.05,28,22.8524,{"date":372,"open":373,"high":374,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-31",22.87,22.8899,-0.1207,-0.52,686.272,37,22.8685,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-28",23.06,23.195,23.0106,-0.073,-0.32,1863.222,34,23.1006,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":275,"vwap":398},"2026-08-27",23.1,23.105,23.0836,-0.0308,-0.13,419.05,23.102,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",23.1144,-0.0579,-0.25,18.05,17,23.1132,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":202,"vwap":413},"2026-08-25",23.1723,0.2407,1.05,63.05,23.153,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":134,"volume":420,"transactions":275,"vwap":421},"2026-08-24",22.925,22.98,22.9316,0.1494,624.05,22.9483,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-21",22.83,22.7822,-0.0958,-0.42,5129.6697,61,22.8155,{"date":432,"open":417,"high":417,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-20",22.878,-0.1836,-0.8,172.5362,26,22.95,{"date":440,"open":441,"high":442,"low":275,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",23.026,23.0616,0.3546,1.56,3229.4442,51,23.0205,{"date":449,"open":261,"high":242,"low":261,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-18",22.707,0.0676,0.3,1470.6422,30,22.6273,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",22.6394,-0.1728,-0.76,112.7542,39,22.7111,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":238,"vwap":470},"2026-08-14",22.8122,-0.1628,-0.71,149.088573,22.8191,{"date":472,"open":473,"high":474,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":369,"vwap":478},"2026-08-13",22.96,22.975,0.1304,0.57,1373.4872,22.9694,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-12",22.8446,-0.0218,-0.1,12.4442,13,22.8911,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":492,"percent_change":283,"volume":493,"transactions":494,"vwap":495},"2026-08-11",22.91,22.9204,22.8664,0.043,3087.5752,29,22.9112,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":369,"vwap":502},"2026-08-10",22.8234,-0.1865,-0.81,121.4442,22.895,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":238,"vwap":509},"2026-08-07",23.0099,0.0609,0.27,232.5312,23.0213,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":295,"vwap":517},"2026-08-06",23.0491,22.949,-0.1212,-0.53,498.5342,23.0287,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":283,"volume":522,"transactions":62,"vwap":523},"2026-08-05",23.0702,0.0435,173.4442,23.0584,{"date":525,"open":526,"high":527,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":336,"vwap":531},"2026-08-04",22.99,23.0267,0.1655,0.72,168.4442,22.9889,{"date":533,"open":534,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":179,"vwap":539},"2026-08-03",22.8891,22.8612,-0.0085,-0.04,227.278127,22.8938,{"date":541,"open":489,"high":489,"low":363,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-31",22.8697,-0.1709,-0.74,2222.8674,41,22.846,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":257,"vwap":555},"2026-07-30",23.04,23.0406,-0.0206,-0.09,483.5214,23.0393,{"date":557,"open":558,"high":558,"low":382,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":186,"vwap":563},"2026-07-29",23.28,23.0612,-0.375,-1.6,965.6804,23.179,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-28",23.4362,0.1238,0.53,23.6804,15,23.4077,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-27",23.3124,0.1299,0.56,33.6804,20,23.3046,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":62,"vwap":586},"2026-07-24",23.1825,0.0293,0.13,32.9894,23.2014,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-23",23.13,23.1532,-0.0567,-0.24,4326.8824,45,23.1354,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":275,"vwap":602},"2026-07-22",23.2099,-0.0642,-0.28,73.7234,23.2326,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":600,"volume":608,"transactions":405,"vwap":609},"2026-07-21",23.2174,23.2741,-0.0665,139.7657,23.223,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":367,"volume":615,"transactions":202,"vwap":616},"2026-07-20",23.33,23.3406,-0.1557,155.7657,23.357,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":621,"percent_change":124,"volume":622,"transactions":238,"vwap":623},"2026-07-17",23.5599,23.4963,0.0926,807.8077,23.5252,{"date":625,"open":626,"high":627,"low":628,"close":627,"change":629,"percent_change":553,"volume":630,"transactions":437,"vwap":631},"2026-07-16",23.31,23.4037,23.3099,-0.0201,1186.9017,23.3142,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":238,"vwap":640},"2026-07-15",23.39,23.43,23.4238,0.0425,0.18,1176.8737,23.3995,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":336,"vwap":647},"2026-07-14",23.3813,0.0213,0.09,45.7657,23.4534,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":376,"volume":652,"transactions":405,"vwap":653},"2026-07-13",23.36,-0.123,105.7657,23.4192,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":109,"percent_change":537,"volume":657,"transactions":9,"vwap":656},"2026-07-10",23.483,100,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":662,"percent_change":351,"volume":663,"transactions":9,"vwap":661},"2026-07-09",23.45,23.493,0.041,200,{"date":665,"open":660,"high":666,"low":634,"close":667,"change":668,"percent_change":403,"volume":669,"transactions":9,"vwap":667},"2026-07-08",23.465,23.452,-0.059,3200,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":657,"transactions":9,"vwap":672},"2026-07-07",23.511,-0.239,-1.01,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-06",23.76,23.75,-0.033,-0.14,600,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":334,"volume":657,"transactions":9,"vwap":684},"2026-07-02",23.783,-0.004,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":657,"transactions":9,"vwap":688},"2026-07-01",23.787,-0.249,-1.04,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":293,"percent_change":695,"volume":663,"transactions":9,"vwap":694},"2026-06-30",24.14,24.035999,-1.19,{"date":697,"open":698,"high":699,"low":700,"close":699,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":699},"2026-06-29",24.3,24.326,24.29,0.056,0.23,1500,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":657,"transactions":9,"vwap":706},"2026-06-26",24.27,0.009,0.04,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":553,"volume":657,"transactions":9,"vwap":711},"2026-06-25",24.261,-0.023,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":657,"transactions":9,"vwap":715},"2026-06-24",24.284,0.313,1.31,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":645,"volume":657,"transactions":9,"vwap":720},"2026-06-23",23.971,0.022,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":367,"volume":657,"transactions":9,"vwap":724},"2026-06-22",23.949,-0.159,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":657,"transactions":9,"vwap":728},"2026-06-18",24.108,0.108,0.45,{"date":732,"open":179,"high":179,"low":179,"close":179,"change":733,"percent_change":584,"volume":657,"transactions":9,"vwap":179},"2026-06-17",0.03,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":657,"transactions":9,"vwap":736},"2026-06-16",23.97,0.142,0.6,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":742,"volume":657,"transactions":9,"vwap":741},"2026-06-15",23.828,0,{"date":744,"open":741,"high":741,"low":741,"close":741,"change":745,"percent_change":293,"volume":657,"transactions":9,"vwap":741},"2026-06-12",-0.069,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":750,"percent_change":751,"volume":657,"transactions":9,"vwap":749},"2026-06-11",23.7,23.897,0.286,1.21,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":663,"transactions":9,"vwap":755},"2026-06-10",23.68,23.611,-0.078,-0.33,{"date":759,"open":760,"high":761,"low":760,"close":761,"change":762,"percent_change":576,"volume":663,"transactions":9,"vwap":761},"2026-06-09",23.65,23.689,0.133,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":200,"volume":663,"transactions":9,"vwap":765},"2026-06-08",23.556,-0.106,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":663,"transactions":9,"vwap":770},"2026-06-05",23.69,23.662,-0.112,-0.47,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":701,"percent_change":778,"volume":663,"transactions":9,"vwap":777},"2026-06-04",23.79,23.77,23.774,0.24,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-03",23.695,23.718,-0.083,-0.35,500,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":657,"transactions":9,"vwap":788},"2026-06-02",23.801,0.05,0.21,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":657,"transactions":9,"vwap":793},"2026-06-01",23.751,-0.054,-0.23,{"date":797,"open":798,"high":798,"low":799,"close":799,"change":334,"percent_change":800,"volume":785,"transactions":9,"vwap":799},"2026-05-29",23.845,23.805,-0.08,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":49,"volume":657,"transactions":9,"vwap":803},"2026-05-28",23.825,0.115,{"date":806,"open":678,"high":678,"low":807,"close":807,"change":808,"percent_change":702,"volume":171,"transactions":9,"vwap":807},"2026-05-27",23.71,0.055,{"date":810,"open":769,"high":769,"low":811,"close":811,"change":812,"percent_change":813,"volume":681,"transactions":9,"vwap":811},"2026-05-26",23.655,0.113,0.48,{"date":815,"open":816,"high":816,"low":660,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-22",23.56,23.542,0.111,0.47,6400,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":124,"volume":826,"transactions":9,"vwap":824},"2026-05-21",23.23,23.431,0.093,1600,{"date":828,"open":392,"high":829,"low":392,"close":830,"change":831,"percent_change":99,"volume":785,"transactions":9,"vwap":830},"2026-05-20",23.35,23.338,0.233,{"date":833,"open":834,"high":834,"low":835,"close":393,"change":836,"percent_change":265,"volume":837,"transactions":9,"vwap":393},"2026-05-19",23.11,23.049999,-0.161,400,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":657,"transactions":9,"vwap":840},"2026-05-18",23.266,-0.015,-0.06,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":663,"transactions":9,"vwap":846},"2026-05-15",23.317,23.281,-0.336,-1.42,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":853,"volume":657,"transactions":9,"vwap":851},"2026-05-14",23.617,0.037,0.16,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":403,"volume":657,"transactions":9,"vwap":856},"2026-05-13",23.58,-0.058,{"date":859,"open":769,"high":769,"low":860,"close":860,"change":861,"percent_change":862,"volume":703,"transactions":9,"vwap":860},"2026-05-12",23.638,-0.147,-0.62,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":327,"volume":657,"transactions":9,"vwap":865},"2026-05-11",23.785,-0.138,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":804,"percent_change":813,"volume":872,"transactions":9,"vwap":871},"2026-05-08",23.91,23.925,23.923,2400,{"date":874,"open":875,"high":876,"low":877,"close":877,"change":396,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-07",23.87,23.89,23.808,-0.54,5900,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":657,"transactions":9,"vwap":882},"2026-05-06",23.938,0.178,0.75,{"date":886,"open":769,"high":677,"low":769,"close":677,"change":887,"percent_change":888,"volume":663,"transactions":9,"vwap":677},"2026-05-05",0.121,0.51,{"date":890,"open":769,"high":769,"low":891,"close":891,"change":836,"percent_change":892,"volume":663,"transactions":9,"vwap":891},"2026-05-04",23.639,-0.68,{"date":894,"open":895,"high":895,"low":896,"close":896,"change":897,"percent_change":358,"volume":785,"transactions":9,"vwap":896},"2026-05-01",23.83,23.8,0.027,{"date":899,"open":798,"high":798,"low":900,"close":900,"change":901,"percent_change":600,"volume":902,"transactions":9,"vwap":900},"2026-04-30",23.773,-0.067,1200,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":663,"transactions":9,"vwap":905},"2026-04-29",23.84,-0.155,-0.65,{"date":909,"open":869,"high":910,"low":869,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-04-28",23.995,0.004,0.02,2100,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-04-27",24.049999,23.991,-0.104,-0.43,800,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":645,"volume":657,"transactions":9,"vwap":923},"2026-04-24",24.094999,0.021,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-04-23",24.16,24.0079994,24.073999,-0.036,-0.15,1400,{"date":934,"open":935,"high":935,"low":936,"close":936,"change":937,"percent_change":344,"volume":663,"transactions":9,"vwap":936},"2026-04-22",24.19,24.11,0.034,{"date":939,"open":927,"high":927,"low":940,"close":941,"change":766,"percent_change":942,"volume":785,"transactions":9,"vwap":941},"2026-04-21",24.07,24.076,-0.44,{"date":944,"open":936,"high":945,"low":936,"close":945,"change":946,"percent_change":947,"volume":663,"transactions":9,"vwap":945},"2026-04-20",24.182,-0.008,-0.03,{"date":949,"open":950,"high":935,"low":951,"close":935,"change":952,"percent_change":953,"volume":872,"transactions":9,"vwap":935},"2026-04-17",24.17,24.15,0.191,0.8,{"date":955,"open":916,"high":916,"low":736,"close":956,"change":957,"percent_change":376,"volume":920,"transactions":9,"vwap":956},"2026-04-16",23.999,-0.126,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":772,"volume":837,"transactions":9,"vwap":962},"2026-04-15",24.18,24.12,24.125,-0.115,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":813,"volume":681,"transactions":9,"vwap":967},"2026-04-14",24.145,24.24,0.116,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-13",24.02,24.124,0.074,0.31,2200,{"date":977,"open":978,"high":978,"low":971,"close":916,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":916},"2026-04-10",24.08,-0.05,-0.21,1700,{"date":983,"open":936,"high":935,"low":984,"close":985,"change":842,"percent_change":403,"volume":986,"transactions":9,"vwap":985},"2026-04-09",24.030001,24.1,1900,{"date":988,"open":967,"high":967,"low":693,"close":927,"change":989,"percent_change":452,"volume":990,"transactions":9,"vwap":927},"2026-04-08",0.072,1300,{"date":992,"open":993,"high":994,"low":995,"close":994,"change":996,"percent_change":483,"volume":997,"transactions":9,"vwap":994},"2026-04-07",23.955,24.087999,23.94,-0.025,300,{"date":999,"open":978,"high":1000,"low":916,"close":1000,"change":1001,"percent_change":246,"volume":785,"transactions":9,"vwap":1000},"2026-04-06",24.113,-0.018,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":872,"transactions":9,"vwap":1005},"2026-04-02",24.075001,24.131,0.126,0.52,{"date":1009,"open":916,"high":936,"low":896,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-01",24.0049992,-0.143,-0.59,48600,{"date":1015,"open":693,"high":1016,"low":961,"close":1017,"change":1018,"percent_change":733,"volume":1019,"transactions":9,"vwap":1017},"2026-03-31",24.21,24.148,0.007,1100,{"date":1021,"open":936,"high":950,"low":936,"close":1022,"change":1023,"percent_change":1024,"volume":681,"transactions":9,"vwap":1022},"2026-03-30",24.141,0.291,1.22,{"date":1026,"open":1027,"high":1028,"low":905,"close":1029,"change":396,"percent_change":878,"volume":171,"transactions":9,"vwap":1029},"2026-03-27",23.86,23.93,23.85,{"date":1031,"open":1032,"high":1032,"low":995,"close":1033,"change":1034,"percent_change":1035,"volume":837,"transactions":9,"vwap":1033},"2026-03-26",24.084999,23.98,-0.17,-0.7,{"date":1037,"open":927,"high":950,"low":693,"close":951,"change":283,"percent_change":1038,"volume":990,"transactions":9,"vwap":951},"2026-03-25",0.79,{"date":1040,"open":1041,"high":1041,"low":875,"close":1042,"change":1043,"percent_change":427,"volume":1044,"transactions":9,"vwap":1042},"2026-03-24",23.975,23.96,-0.102,10000,{"date":1046,"open":936,"high":936,"low":1033,"close":1047,"change":1048,"percent_change":1049,"volume":785,"transactions":9,"vwap":1047},"2026-03-23",24.062,0.156,0.65,{"date":1051,"open":927,"high":927,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-03-20",23.906,-0.422,-1.73,12300,{"date":1057,"open":700,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-19",24.36,24.28,24.328,0.162,0.67,40900,{"date":1065,"open":967,"high":700,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":837,"transactions":9,"vwap":1066},"2026-03-18",24.166,-0.139,-0.57,{"date":1070,"open":698,"high":1071,"low":1059,"close":1072,"change":1073,"percent_change":974,"volume":1074,"transactions":9,"vwap":1072},"2026-03-17",24.31,24.305,0.075,700,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":351,"percent_change":1079,"volume":785,"transactions":9,"vwap":1078},"2026-03-16",24.25,24.23,0.71,{"date":1081,"open":1082,"high":1082,"low":916,"close":1083,"change":771,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-13",24.2,24.059999,-0.46,3300,{"date":1087,"open":1082,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":931,"volume":1074,"transactions":9,"vwap":1089},"2026-03-12",24.22,24.172,-0.037,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-11",24.35,24.209,-0.311,-1.27,4600,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":681,"transactions":9,"vwap":1101},"2026-03-10",24.67,24.52,-0.256,-1.03,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":953,"volume":703,"transactions":9,"vwap":1108},"2026-03-09",24.53,24.79,24.776,0.197,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-06",24.5,24.66,24.45,24.579,-0.089,-0.36,1800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1122,"change":1124,"percent_change":386,"volume":1125,"transactions":9,"vwap":1122},"2026-03-05",24.64,24.668,24.62,-0.079,7500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":932,"transactions":9,"vwap":1130},"2026-03-04",24.76,24.8,24.747,-0.065,-0.26,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":537,"percent_change":1138,"volume":1019,"transactions":9,"vwap":1137},"2026-03-03",24.7,24.85,24.812,-0.16,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":703,"transactions":9,"vwap":1143},"2026-03-02",24.87,24.82,24.852,-0.325,-1.29,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":737,"percent_change":476,"volume":681,"transactions":9,"vwap":1150},"2026-02-27",25.17,25.19,25.177,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":818,"percent_change":730,"volume":657,"transactions":9,"vwap":1153},"2026-02-26",25.035,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-02-25",24.89,24.93,24.924,0.002,0.01,900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1166,"change":492,"percent_change":351,"volume":1167,"transactions":9,"vwap":1166},"2026-02-24",24.932,24.95,24.922,4900,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":974,"volume":663,"transactions":9,"vwap":1171},"2026-02-23",24.939,24.879,0.076,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":795,"volume":657,"transactions":9,"vwap":1175},"2026-02-20",24.803,-0.057,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1179,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1179},"2026-02-19",24.86,25.059999,0.031,0.12,15000,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":663,"transactions":9,"vwap":1187},"2026-02-18",24.84,24.829,-0.095,-0.38,{"date":1191,"open":1192,"high":1157,"low":1192,"close":1158,"change":789,"percent_change":1193,"volume":1161,"transactions":9,"vwap":1158},"2026-02-17",24.91,0.2,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":657,"transactions":9,"vwap":1196},"2026-02-13",24.874,0.124,0.5,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":657,"transactions":9,"vwap":1201},"2026-02-12",24.75,0.329,1.35,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":515,"volume":657,"transactions":9,"vwap":1206},"2026-02-11",24.421,-0.129,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":273,"volume":997,"transactions":9,"vwap":1211},"2026-02-10",24.535,24.55,0.26,{"date":1214,"open":700,"high":700,"low":700,"close":700,"change":1215,"percent_change":104,"volume":657,"transactions":9,"vwap":700},"2026-02-09",0.014,{"date":1217,"open":967,"high":1218,"low":967,"close":1218,"change":1219,"percent_change":912,"volume":837,"transactions":9,"vwap":1218},"2026-02-06",24.276,0.006,{"date":1221,"open":706,"high":706,"low":706,"close":706,"change":778,"percent_change":42,"volume":997,"transactions":9,"vwap":706},"2026-02-05",{"date":1223,"open":1224,"high":916,"low":984,"close":984,"change":842,"percent_change":403,"volume":902,"transactions":9,"vwap":984},"2026-02-04",24.040001,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1229,"percent_change":283,"volume":837,"transactions":9,"vwap":1228},"2026-02-03",24.0039997,24.09,0.046,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":544,"volume":1235,"transactions":9,"vwap":1233},"2026-02-02",24.155,24.044001,-0.18,3400,{"date":1237,"open":1238,"high":700,"low":1016,"close":1239,"change":766,"percent_change":942,"volume":1240,"transactions":9,"vwap":1239},"2026-01-30",24.265,24.224,2800,{"date":1242,"open":700,"high":1243,"low":700,"close":1244,"change":1245,"percent_change":645,"volume":1161,"transactions":9,"vwap":1244},"2026-01-29",24.34,24.33,0.023,{"date":1247,"open":1059,"high":1248,"low":1059,"close":1248,"change":1249,"percent_change":184,"volume":837,"transactions":9,"vwap":1248},"2026-01-28",24.307,-0.046,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":657,"transactions":9,"vwap":1252},"2026-01-27",24.353,-0.157,-0.64,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":932,"transactions":9,"vwap":1259},"2026-01-26",24.56,24.48,24.51,0.102,0.42,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":778,"volume":657,"transactions":9,"vwap":1264},"2026-01-23",24.408,0.058,{"date":1267,"open":1093,"high":1093,"low":1093,"close":1093,"change":358,"percent_change":730,"volume":657,"transactions":9,"vwap":1093},"2026-01-22",{"date":1269,"open":961,"high":967,"low":961,"close":967,"change":1270,"percent_change":255,"volume":171,"transactions":9,"vwap":967},"2026-01-21",0.165,{"date":1272,"open":1273,"high":961,"low":1273,"close":1004,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1004},"2026-01-20",24.051001,-0.304,-1.25,2300,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1281,"percent_change":515,"volume":785,"transactions":9,"vwap":1280},"2026-01-16",24.376,24.379,-0.131,{"date":1283,"open":1284,"high":1284,"low":1259,"close":1259,"change":1285,"percent_change":912,"volume":997,"transactions":9,"vwap":1259},"2026-01-15",24.558,0.005,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":568,"volume":997,"transactions":9,"vwap":1289},"2026-01-14",24.511,24.505,0.129,{"date":1292,"open":1293,"high":1293,"low":1279,"close":1279,"change":1294,"percent_change":302,"volume":981,"transactions":9,"vwap":1279},"2026-01-13",24.38,0.036,{"date":1296,"open":1244,"high":1243,"low":698,"close":1243,"change":756,"percent_change":386,"volume":171,"transactions":9,"vwap":1243},"2026-01-12",{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1061,"percent_change":1062,"volume":657,"transactions":9,"vwap":1299},"2026-01-09",24.418,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":376,"volume":657,"transactions":9,"vwap":1302},"2026-01-08",24.256,-0.128,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":762,"percent_change":1309,"volume":837,"transactions":9,"vwap":1308},"2026-01-07",24.372,24.41,24.384,0.55,{"date":1311,"open":951,"high":1312,"low":951,"close":1313,"change":537,"percent_change":1138,"volume":681,"transactions":9,"vwap":1313},"2026-01-06",24.26,24.251,{"date":1315,"open":1078,"high":1316,"low":1078,"close":1316,"change":1317,"percent_change":144,"volume":1019,"transactions":9,"vwap":1316},"2026-01-05",24.291,0.091,{"date":1319,"open":1082,"high":1016,"low":1082,"close":1082,"change":996,"percent_change":483,"volume":1320,"transactions":9,"vwap":1082},"2026-01-02",2500,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":657,"transactions":9,"vwap":1323},"2025-12-31",24.225,-0.176,-0.72,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":980,"volume":1332,"transactions":9,"vwap":1330},"2025-12-30",24.42,24.434,24.401,-0.051,20200,{"date":1334,"open":1114,"high":1335,"low":1114,"close":1335,"change":1336,"percent_change":1337,"volume":1161,"transactions":9,"vwap":1335},"2025-12-29",24.452,0.08,0.33,{"date":1339,"open":1306,"high":1306,"low":1306,"close":1306,"change":1340,"percent_change":757,"volume":657,"transactions":9,"vwap":1306},"2025-12-26",-0.081,{"date":1342,"open":1293,"high":1343,"low":1293,"close":1343,"change":1344,"percent_change":738,"volume":1161,"transactions":9,"vwap":1343},"2025-12-24",24.453,0.146,{"date":1346,"open":706,"high":1248,"low":706,"close":1248,"change":852,"percent_change":302,"volume":657,"transactions":9,"vwap":1248},"2025-12-23",{"date":1348,"open":1349,"high":1349,"low":706,"close":706,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":706},"2025-12-22",24.294,-0.029,-0.12,5700,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":657,"transactions":9,"vwap":1355},"2025-12-19",24.299,-0.211,-0.86,{"date":1359,"open":1259,"high":1259,"low":1259,"close":1259,"change":1360,"percent_change":1361,"volume":997,"transactions":9,"vwap":1259},"2025-12-18",0.105,0.43,{"date":1363,"open":1364,"high":1328,"low":1365,"close":1366,"change":1367,"percent_change":979,"volume":990,"transactions":9,"vwap":1366},"2025-12-17",24.39,24.352,24.405,-0.013,{"date":1369,"open":1370,"high":1299,"low":1370,"close":1299,"change":1290,"percent_change":568,"volume":1074,"transactions":9,"vwap":1299},"2025-12-16",24.239,{"date":1372,"open":1373,"high":1307,"low":1374,"close":1374,"change":1375,"percent_change":789,"volume":1376,"transactions":9,"vwap":1374},"2025-12-15",24.381,24.289,0.012,4100,{"date":1378,"open":698,"high":1071,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":785,"transactions":9,"vwap":1380},"2025-12-12",24.267,24.277,-0.221,-0.9,{"date":1384,"open":1121,"high":1121,"low":1385,"close":1385,"change":1386,"percent_change":216,"volume":1387,"transactions":9,"vwap":1385},"2025-12-11",24.498,-0.027,2000,{"date":1389,"open":1259,"high":1390,"low":1112,"close":1390,"change":1391,"percent_change":149,"volume":171,"transactions":9,"vwap":1390},"2025-12-10",24.525,0.085,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":104,"volume":1397,"transactions":9,"vwap":1395},"2025-12-09",24.49,24.44,0.015,8400,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1131,"percent_change":1401,"volume":663,"transactions":9,"vwap":1400},"2025-12-08",24.425,-0.27,{"date":1403,"open":1394,"high":1394,"low":1394,"close":1394,"change":1404,"percent_change":942,"volume":663,"transactions":9,"vwap":1394},"2025-12-05",-0.108,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":657,"transactions":9,"vwap":1407},"2025-12-04",24.598,-0.124,-0.5,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":119,"volume":663,"transactions":9,"vwap":1413},"2025-12-03",24.749,24.722,0.061,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":708,"volume":1019,"transactions":9,"vwap":1418},"2025-12-02",24.68,24.661,0.011,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":236,"volume":657,"transactions":9,"vwap":1422},"2025-12-01",24.65,-0.378,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":651,"percent_change":1427,"volume":657,"transactions":9,"vwap":1426},"2025-11-28",25.028,-0.49,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1431,"change":358,"percent_change":1432,"volume":663,"transactions":9,"vwap":1431},"2025-11-26",24.98,25.151,0.44,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1414,"percent_change":778,"volume":657,"transactions":9,"vwap":1435},"2025-11-25",25.041,{"date":1437,"open":1430,"high":1430,"low":1430,"close":1430,"change":1438,"percent_change":1309,"volume":663,"transactions":9,"vwap":1430},"2025-11-24",0.137,{"date":1440,"open":1179,"high":1179,"low":1441,"close":1442,"change":1443,"percent_change":119,"volume":785,"transactions":9,"vwap":1442},"2025-11-21",24.78,24.843,0.062,{"date":1445,"open":1441,"high":1446,"low":1441,"close":1447,"change":1317,"percent_change":1448,"volume":986,"transactions":9,"vwap":1447},"2025-11-20",24.793,24.781,0.37,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":1138,"volume":657,"transactions":9,"vwap":1451},"2025-11-19",24.69,-0.039,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":537,"volume":657,"transactions":9,"vwap":1455},"2025-11-18",24.729,-0.009,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":283,"volume":657,"transactions":9,"vwap":1459},"2025-11-17",24.738,0.048,{"date":1462,"open":1463,"high":1463,"low":1451,"close":1451,"change":866,"percent_change":1464,"volume":1376,"transactions":9,"vwap":1451},"2025-11-14",24.81,-0.56,{"date":1466,"open":1156,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":681,"transactions":9,"vwap":1468},"2025-11-13",24.896,24.828,-0.188,-0.75,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":1475,"percent_change":1193,"volume":997,"transactions":9,"vwap":1474},"2025-11-12",24.97,25.016001,0.051,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1360,"percent_change":1261,"volume":657,"transactions":9,"vwap":1478},"2025-11-11",24.965,{"date":1480,"open":1481,"high":1141,"low":1481,"close":1179,"change":1482,"percent_change":947,"volume":681,"transactions":9,"vwap":1179},"2025-11-10",24.83,-0.007,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":20,"volume":837,"transactions":9,"vwap":1486},"2025-11-07",24.949,24.867,-0.055,{"date":1489,"open":1490,"high":1166,"low":1490,"close":1166,"change":1491,"percent_change":63,"volume":663,"transactions":9,"vwap":1166},"2025-11-06",24.92,0.223,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":657,"transactions":9,"vwap":1494},"2025-11-05",24.699,-0.268,-1.07,{"date":1498,"open":62,"high":1499,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":872,"transactions":9,"vwap":1500},"2025-11-04",25.01,24.967,0.071,0.29,{"date":1504,"open":1505,"high":1467,"low":1136,"close":1467,"change":1506,"percent_change":1035,"volume":902,"transactions":9,"vwap":1467},"2025-11-03",24.88,-0.175,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1511,"change":745,"percent_change":1401,"volume":902,"transactions":9,"vwap":1511},"2025-10-31",25.11,25.125,25.070999,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":515,"volume":657,"transactions":9,"vwap":1514},"2025-10-30",25.14,-0.133,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":171,"transactions":9,"vwap":1519},"2025-10-29",25.3,25.273,-0.252,-0.99,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1525,"change":311,"percent_change":507,"volume":663,"transactions":9,"vwap":1525},"2025-10-28",25.5,25.525,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1529,"change":1391,"percent_change":1530,"volume":837,"transactions":9,"vwap":1529},"2025-10-27",25.34,25.455,0.34,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1534,"change":911,"percent_change":912,"volume":663,"transactions":9,"vwap":1534},"2025-10-24",25.383,25.37,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":892,"volume":902,"transactions":9,"vwap":1538},"2025-10-23",25.41,25.366,-0.173,{"date":1541,"open":22,"high":22,"low":22,"close":22,"change":1542,"percent_change":311,"volume":657,"transactions":9,"vwap":22},"2025-10-22",0.018,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1006,"percent_change":1198,"volume":171,"transactions":9,"vwap":1547},"2025-10-21",25.51,25.53,25.521,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":124,"volume":657,"transactions":9,"vwap":1550},"2025-10-20",25.395,0.1,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":1138,"volume":657,"transactions":9,"vwap":1554},"2025-10-17",25.295,-0.041,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":884,"volume":657,"transactions":9,"vwap":1558},"2025-10-16",25.336,0.189,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":184,"volume":657,"transactions":9,"vwap":1562},"2025-10-15",25.147,-0.048,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1568,"change":1391,"percent_change":1530,"volume":171,"transactions":9,"vwap":1568},"2025-10-14",25.21,25.22,25.195,{"date":1570,"open":1509,"high":1509,"low":1509,"close":1509,"change":1456,"percent_change":537,"volume":657,"transactions":9,"vwap":1509},"2025-10-13",{"date":1572,"open":1573,"high":1574,"low":1575,"close":1574,"change":1576,"percent_change":1577,"volume":932,"transactions":9,"vwap":1574},"2025-10-10",25.087999,25.119,25.07,0.364,1.47,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":742,"percent_change":742,"volume":663,"transactions":9,"vwap":1580},"2025-10-09",24.755,{"date":1582,"open":1583,"high":1583,"low":1580,"close":1580,"change":912,"percent_change":1336,"volume":785,"transactions":9,"vwap":1580},"2025-10-08",24.808,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":1198,"volume":657,"transactions":9,"vwap":1586},"2025-10-07",24.735,0.122,{"date":1589,"open":1422,"high":1590,"low":1591,"close":1591,"change":1539,"percent_change":1035,"volume":703,"transactions":9,"vwap":1591},"2025-10-06",24.72,24.613,{"date":1593,"open":1505,"high":1505,"low":1594,"close":1594,"change":668,"percent_change":592,"volume":902,"transactions":9,"vwap":1594},"2025-10-03",24.786,{"date":1596,"open":1481,"high":1597,"low":1481,"close":1597,"change":1598,"percent_change":507,"volume":657,"transactions":9,"vwap":1597},"2025-10-02",24.845,0.068,{"date":1600,"open":1136,"high":1136,"low":1601,"close":1601,"change":1602,"percent_change":396,"volume":997,"transactions":9,"vwap":1601},"2025-10-01",24.777,-0.032,{"date":1604,"open":1605,"high":1473,"low":1606,"close":1606,"change":745,"percent_change":600,"volume":1607,"transactions":9,"vwap":1606},"2025-09-30",24.96,24.809,6500,{"date":1609,"open":1505,"high":1505,"low":1610,"close":1610,"change":283,"percent_change":1611,"volume":663,"transactions":9,"vwap":1610},"2025-09-29",24.878,0.77,{"date":1613,"open":1135,"high":1135,"low":1417,"close":1614,"change":1386,"percent_change":216,"volume":663,"transactions":9,"vwap":1614},"2025-09-26",24.688,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1618,"change":912,"percent_change":1336,"volume":657,"transactions":9,"vwap":1618},"2025-09-25",24.63,24.715,{"date":1620,"open":1451,"high":1621,"low":1451,"close":1621,"change":1622,"percent_change":427,"volume":663,"transactions":9,"vwap":1621},"2025-09-24",24.695,-0.103,{"date":1624,"open":1100,"high":1625,"low":1100,"close":1625,"change":1626,"percent_change":1627,"volume":663,"transactions":9,"vwap":1625},"2025-09-23",24.798,0.152,0.62,{"date":1629,"open":1422,"high":1422,"low":1630,"close":1630,"change":1631,"percent_change":1117,"volume":663,"transactions":9,"vwap":1630},"2025-09-22",24.646,-0.088,{"date":1633,"open":1441,"high":1441,"low":1417,"close":1634,"change":1635,"percent_change":396,"volume":785,"transactions":9,"vwap":1634},"2025-09-19",24.734,-0.031,{"date":1637,"open":1129,"high":1129,"low":1638,"close":1639,"change":403,"percent_change":1640,"volume":837,"transactions":9,"vwap":1639},"2025-09-18",24.74,24.765,-1,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1645,"change":1176,"percent_change":795,"volume":837,"transactions":9,"vwap":1645},"2025-09-17",25.174,25.185,25.014999,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":702,"volume":681,"transactions":9,"vwap":1650},"2025-09-16",25.030001,25.082001,25.072001,0.057,{"date":1653,"open":1654,"high":1654,"low":1645,"close":1645,"change":1655,"percent_change":638,"volume":1656,"transactions":9,"vwap":1645},"2025-09-15",25.065001,0.045,2700,{"date":1658,"open":1659,"high":1430,"low":1156,"close":1473,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1473},"2025-09-12",24.94,-0.085,-0.34,4300,{"date":1664,"open":62,"high":1575,"low":62,"close":1665,"change":1048,"percent_change":1666,"volume":1074,"transactions":9,"vwap":1665},"2025-09-11",25.055,0.63,{"date":1668,"open":1505,"high":1430,"low":1179,"close":1669,"change":1438,"percent_change":1309,"volume":1320,"transactions":9,"vwap":1669},"2025-09-10",24.899,{"date":1671,"open":1201,"high":1672,"low":1201,"close":1672,"change":1673,"percent_change":1674,"volume":837,"transactions":9,"vwap":1672},"2025-09-09",24.762,-0.151,-0.61,{"date":1676,"open":1136,"high":1677,"low":1481,"close":1678,"change":1679,"percent_change":717,"volume":1680,"transactions":9,"vwap":1678},"2025-09-08",25.12,24.913,0.323,15600,{"date":1682,"open":1112,"high":1683,"low":1112,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-09-05",24.59,0.365,1.51,38100,{"date":1688,"open":1323,"high":1323,"low":1323,"close":1323,"change":302,"percent_change":1627,"volume":657,"transactions":9,"vwap":1323},"2025-09-04",{"date":1690,"open":916,"high":985,"low":971,"close":1004,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1004},"2025-09-03",0.265,1.11,13400,{"date":1695,"open":1029,"high":1029,"low":896,"close":1696,"change":1697,"percent_change":69,"volume":1074,"transactions":9,"vwap":1696},"2025-09-02",23.81,-0.261,{"date":1699,"open":951,"high":951,"low":1700,"close":1700,"change":1701,"percent_change":892,"volume":997,"transactions":9,"vwap":1700},"2025-08-29",24.070999,-0.165,{"date":1703,"open":1078,"high":967,"low":1704,"close":1705,"change":1344,"percent_change":1706,"volume":1118,"transactions":9,"vwap":1705},"2025-08-28",24.218,24.236,0.61,{"date":1708,"open":1709,"high":1228,"low":1709,"close":1228,"change":1350,"percent_change":1351,"volume":171,"transactions":9,"vwap":1228},"2025-08-27",23.945,{"date":1711,"open":910,"high":1712,"low":910,"close":1712,"change":1602,"percent_change":396,"volume":1161,"transactions":9,"vwap":1712},"2025-08-26",24.119,{"date":1714,"open":1228,"high":927,"low":1228,"close":1715,"change":1249,"percent_change":184,"volume":1716,"transactions":9,"vwap":1715},"2025-08-25",24.151,3600,{"date":1718,"open":950,"high":967,"low":950,"close":1719,"change":1061,"percent_change":1062,"volume":997,"transactions":9,"vwap":1719},"2025-08-22",24.197,{"date":1721,"open":1228,"high":1228,"low":1010,"close":1722,"change":963,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-08-21",24.035,-0.48,14900,{"date":1726,"open":1017,"high":951,"low":728,"close":951,"change":1727,"percent_change":853,"volume":826,"transactions":9,"vwap":951},"2025-08-20",0.039,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1731,"change":1344,"percent_change":1706,"volume":663,"transactions":9,"vwap":1731},"2025-08-19",24.087,24.111,{"date":1733,"open":985,"high":985,"low":1734,"close":1734,"change":1735,"percent_change":1132,"volume":1736,"transactions":9,"vwap":1734},"2025-08-18",23.965,-0.062,4200,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":907,"volume":837,"transactions":9,"vwap":1740},"2025-08-15",24.091999,24.027,-0.158,{"date":1743,"open":935,"high":935,"low":1744,"close":1744,"change":1745,"percent_change":460,"volume":872,"transactions":9,"vwap":1744},"2025-08-14",24.185,-0.185,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1109,"percent_change":1749,"volume":657,"transactions":9,"vwap":1748},"2025-08-13",24.37,0.81,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":216,"percent_change":200,"volume":657,"transactions":9,"vwap":1752},"2025-08-12",24.173,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1542,"percent_change":311,"volume":657,"transactions":9,"vwap":1755},"2025-08-11",24.283,{"date":1757,"open":1238,"high":1238,"low":1238,"close":1238,"change":1758,"percent_change":919,"volume":657,"transactions":9,"vwap":1238},"2025-08-08",-0.105,{"date":1760,"open":1761,"high":1761,"low":1748,"close":1748,"change":1762,"percent_change":1034,"volume":657,"transactions":9,"vwap":1748},"2025-08-07",24.47,-0.042,{"date":1764,"open":1114,"high":1761,"low":1307,"close":1765,"change":1766,"percent_change":1068,"volume":1074,"transactions":9,"vwap":1765},"2025-08-06",24.412,-0.141,{"date":1768,"open":1112,"high":1769,"low":1112,"close":1769,"change":1770,"percent_change":1771,"volume":997,"transactions":9,"vwap":1769},"2025-08-05",24.553,0.087,0.36,{"date":1773,"open":1394,"high":1394,"low":1774,"close":1774,"change":1651,"percent_change":702,"volume":663,"transactions":9,"vwap":1774},"2025-08-04",24.466,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":790,"percent_change":1780,"volume":990,"transactions":9,"vwap":1779},"2025-08-01",24.32,24.415,24.409,0.87,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":492,"percent_change":638,"volume":657,"transactions":9,"vwap":1783},"2025-07-31",24.199,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":1674,"volume":657,"transactions":9,"vwap":1786},"2025-07-30",24.156,-0.149,{"date":1789,"open":1072,"high":1072,"low":1072,"close":1072,"change":1790,"percent_change":1791,"volume":657,"transactions":9,"vwap":1072},"2025-07-29",0.379,1.58,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1766,"percent_change":1012,"volume":657,"transactions":9,"vwap":1794},"2025-07-28",23.926,{"date":1796,"open":1083,"high":978,"low":1083,"close":1797,"change":1798,"percent_change":1627,"volume":681,"transactions":9,"vwap":1797},"2025-07-25",24.066999,0.149,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-07-24",23.903,23.918,-0.047,-0.2,5300,{"date":1807,"open":1042,"high":1734,"low":1042,"close":1734,"change":1808,"percent_change":1427,"volume":837,"transactions":9,"vwap":1734},"2025-07-23",-0.118,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":1813,"percent_change":568,"volume":997,"transactions":9,"vwap":1812},"2025-07-22",24.046,24.083,0.127,{"date":1815,"open":179,"high":179,"low":1816,"close":1816,"change":1193,"percent_change":1817,"volume":657,"transactions":9,"vwap":1816},"2025-07-21",23.956,0.84,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1181,"percent_change":584,"volume":657,"transactions":9,"vwap":1820},"2025-07-18",23.756,{"date":1822,"open":1696,"high":1696,"low":1823,"close":1823,"change":1824,"percent_change":311,"volume":1074,"transactions":9,"vwap":1823},"2025-07-17",23.725,0.017,{"date":1826,"open":807,"high":807,"low":1827,"close":1827,"change":1828,"percent_change":311,"volume":663,"transactions":9,"vwap":1827},"2025-07-16",23.708,0.016,{"date":1830,"open":754,"high":1831,"low":754,"close":1831,"change":1034,"percent_change":468,"volume":663,"transactions":9,"vwap":1831},"2025-07-15",23.692,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":679,"percent_change":680,"volume":657,"transactions":9,"vwap":1834},"2025-07-14",23.862,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1838,"change":757,"percent_change":1839,"volume":902,"transactions":9,"vwap":1838},"2025-07-11",23.92,23.895,-1.36,{"date":1841,"open":1323,"high":1323,"low":1323,"close":1323,"change":1245,"percent_change":1551,"volume":657,"transactions":9,"vwap":1323},"2025-07-10",{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":831,"percent_change":1845,"volume":657,"transactions":9,"vwap":1844},"2025-07-09",24.202,0.97,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":930,"percent_change":931,"volume":657,"transactions":9,"vwap":1848},"2025-07-08",23.969,{"date":1850,"open":1851,"high":1851,"low":1010,"close":1010,"change":1852,"percent_change":1640,"volume":663,"transactions":9,"vwap":1010},"2025-07-07",24.13,-0.243,{"date":1854,"open":1312,"high":1312,"low":1855,"close":1855,"change":1011,"percent_change":1012,"volume":837,"transactions":9,"vwap":1855},"2025-07-03",24.248,{"date":1857,"open":1243,"high":1858,"low":1243,"close":1858,"change":1859,"percent_change":327,"volume":785,"transactions":9,"vwap":1858},"2025-07-02",24.391,-0.142,{"date":1861,"open":1862,"high":1683,"low":1863,"close":1863,"change":1864,"percent_change":795,"volume":1235,"transactions":9,"vwap":1863},"2025-07-01",24.58,24.533,-0.056,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":657,"transactions":9,"vwap":1867},"2025-06-30",24.589,0.227,0.93,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1874,"change":1067,"percent_change":1068,"volume":920,"transactions":9,"vwap":1874},"2025-06-27",24.4,24.467,24.362,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":888,"volume":657,"transactions":9,"vwap":1877},"2025-06-26",24.501,0.125,{"date":1880,"open":1279,"high":1279,"low":1279,"close":1279,"change":1482,"percent_change":947,"volume":657,"transactions":9,"vwap":1279},"2025-06-25",{"date":1882,"open":1293,"high":1883,"low":1293,"close":1884,"change":1885,"percent_change":1886,"volume":837,"transactions":9,"vwap":1884},"2025-06-24",24.43,24.383,0.169,0.7,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":452,"volume":657,"transactions":9,"vwap":1889},"2025-06-23",24.214,0.073,{"date":1892,"open":1022,"high":1022,"low":1022,"close":1022,"change":1893,"percent_change":1234,"volume":657,"transactions":9,"vwap":1022},"2025-06-20",-0.043,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1727,"percent_change":853,"volume":657,"transactions":9,"vwap":1896},"2025-06-18",24.184,{"date":1898,"open":966,"high":966,"low":966,"close":966,"change":1899,"percent_change":1900,"volume":179,"transactions":9,"vwap":966},"2025-06-17",0.267,1.12,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":657,"transactions":9,"vwap":1903},"2025-06-16",23.878,-0.212,-0.88,{"date":1907,"open":936,"high":936,"low":1083,"close":1228,"change":1908,"percent_change":1909,"volume":681,"transactions":9,"vwap":1228},"2025-06-13",-0.235,-0.97,{"date":1911,"open":1071,"high":1912,"low":1071,"close":1912,"change":1502,"percent_change":751,"volume":657,"transactions":9,"vwap":1912},"2025-06-12",24.325,{"date":1914,"open":1722,"high":1722,"low":1722,"close":1722,"change":1651,"percent_change":778,"volume":657,"transactions":9,"vwap":1722},"2025-06-11",{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":1432,"volume":657,"transactions":9,"vwap":1917},"2025-06-10",23.978,0.106,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":897,"percent_change":358,"volume":657,"transactions":9,"vwap":1921},"2025-06-09",23.872,{"date":1923,"open":798,"high":798,"low":798,"close":798,"change":1924,"percent_change":1925,"volume":657,"transactions":9,"vwap":798},"2025-06-06",-0.3,-1.24,{"date":1927,"open":966,"high":966,"low":966,"close":966,"change":912,"percent_change":1336,"volume":657,"transactions":9,"vwap":966},"2025-06-05",{"date":1929,"open":962,"high":962,"low":962,"close":962,"change":1790,"percent_change":1930,"volume":657,"transactions":9,"vwap":962},"2025-06-04",1.6,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":553,"volume":657,"transactions":9,"vwap":1933},"2025-06-03",23.746,-0.022,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":657,"transactions":9,"vwap":1937},"2025-06-02",23.768,-0.294,-1.22,{"date":1941,"open":1942,"high":1047,"low":1942,"close":1047,"change":1943,"percent_change":742,"volume":663,"transactions":9,"vwap":1047},"2025-05-30",24.045,0.001,{"date":1945,"open":1946,"high":1947,"low":995,"close":1947,"change":1948,"percent_change":1949,"volume":171,"transactions":9,"vwap":1947},"2025-05-29",23.941,24.061001,0.236,0.99,{"date":1951,"open":1952,"high":803,"low":1952,"close":803,"change":680,"percent_change":327,"volume":920,"transactions":9,"vwap":803},"2025-05-28",23.82,{"date":1954,"open":1955,"high":1955,"low":1734,"close":1734,"change":1956,"percent_change":1957,"volume":1074,"transactions":9,"vwap":1734},"2025-05-27",23.99,0.332,1.4,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-05-23",23.633,0.065,0.28,799,{"date":1965,"open":612,"high":1966,"low":612,"close":1966,"change":1967,"percent_change":1261,"volume":920,"transactions":9,"vwap":1966},"2025-05-22",23.568,0.099,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1972,"change":1973,"percent_change":1974,"volume":1118,"transactions":9,"vwap":1972},"2025-05-21",23.66,23.73,23.469,-0.383,-1.61,{"date":1976,"open":1027,"high":1027,"low":1952,"close":1977,"change":1978,"percent_change":1979,"volume":826,"transactions":9,"vwap":1977},"2025-05-20",23.852,-0.189,-0.79,{"date":1981,"open":775,"high":1982,"low":678,"close":1982,"change":246,"percent_change":293,"volume":1320,"transactions":9,"vwap":1982},"2025-05-19",24.041,{"date":1984,"open":1059,"high":1059,"low":936,"close":1731,"change":1961,"percent_change":507,"volume":913,"transactions":9,"vwap":1731},"2025-05-16",{"date":1986,"open":1028,"high":985,"low":1028,"close":1811,"change":1987,"percent_change":1988,"volume":981,"transactions":9,"vwap":1811},"2025-05-15",0.217,0.91,{"date":1990,"open":995,"high":995,"low":1991,"close":1991,"change":906,"percent_change":907,"volume":997,"transactions":9,"vwap":1991},"2025-05-14",23.829,{"date":1993,"open":1041,"high":1994,"low":1041,"close":1994,"change":1043,"percent_change":427,"volume":663,"transactions":9,"vwap":1994},"2025-05-13",23.984,{"date":1996,"open":1083,"high":1997,"low":1083,"close":1997,"change":1998,"percent_change":1999,"volume":837,"transactions":9,"vwap":1997},"2025-05-12",24.086,-0.231,-0.95,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":1160,"percent_change":708,"volume":657,"transactions":9,"vwap":2002},"2025-05-09",24.317,{"date":2004,"open":1248,"high":1248,"low":1248,"close":1248,"change":2005,"percent_change":674,"volume":657,"transactions":9,"vwap":1248},"2025-05-08",-0.247,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":1260,"percent_change":1261,"volume":657,"transactions":9,"vwap":2008},"2025-05-07",24.554,{"date":2010,"open":1335,"high":1335,"low":1335,"close":1335,"change":2011,"percent_change":1530,"volume":657,"transactions":9,"vwap":1335},"2025-05-06",0.084,{"date":2013,"open":1395,"high":1395,"low":2014,"close":2014,"change":861,"percent_change":2015,"volume":657,"transactions":9,"vwap":2014},"2025-05-05",24.368,-0.6,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":2019,"percent_change":2020,"volume":657,"transactions":9,"vwap":2018},"2025-05-02",24.515,-0.242,-0.98,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":2024,"percent_change":2025,"volume":657,"transactions":9,"vwap":2023},"2025-05-01",24.757,-0.308,-1.23,{"date":2027,"open":1654,"high":1654,"low":1654,"close":1654,"change":2028,"percent_change":1409,"volume":657,"transactions":9,"vwap":1654},"2025-04-30",-0.127,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":2033,"volume":657,"transactions":9,"vwap":2031},"2025-04-29",25.192,0.208,0.83,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":657,"transactions":9,"vwap":2036},"2025-04-28",24.984,0.168,0.68,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":1344,"percent_change":2042,"volume":657,"transactions":9,"vwap":2041},"2025-04-25",24.816,0.59,{"date":2044,"open":1100,"high":1100,"low":1100,"close":1100,"change":119,"percent_change":86,"volume":657,"transactions":9,"vwap":1100},"2025-04-24",{"date":2046,"open":1451,"high":1451,"low":1328,"close":1328,"change":2047,"percent_change":63,"volume":872,"transactions":9,"vwap":1328},"2025-04-23",0.219,{"date":176,"open":2049,"high":2049,"low":2049,"close":2049,"change":742,"percent_change":742,"volume":657,"transactions":9,"vwap":2049},24.201]