[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IGGY":3,"homepage-market-summary":23,"stock-historical-IGGY":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"IGGY","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},"AB International Growth ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},28.3808,28.0752,0.3056,1.09,15,31.030001,24.911,270.247362296,56.7,262,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":22,"page":38,"page_size":166,"total_pages":38,"summary":167,"data":172},1000,{"period_high":18,"period_low":19,"average_volume":168,"total_volume":169,"period_return":170,"latest_close":13,"start_date":171,"end_date":5},281,73561.840574,-6.83,"2025-09-18",[173,176,182,188,194,200,207,214,221,227,233,239,245,254,259,266,272,281,287,293,301,307,313,320,326,332,338,346,352,358,364,370,376,382,388,396,403,409,415,421,429,437,444,451,458,465,471,477,483,490,496,502,509,517,525,533,544,550,556,563,567,572,577,582,587,592,597,602,607,612,617,622,627,631,638,643,647,651,655,660,665,669,674,679,684,689,694,697,700,705,710,718,725,729,734,739,744,749,754,758,763,768,773,778,783,787,790,795,801,806,811,816,821,826,830,834,839,843,846,851,858,863,868,873,878,882,886,891,897,901,906,911,916,920,925,929,934,939,943,947,951,956,961,966,970,975,979,985,989,994,999,1004,1010,1014,1019,1024,1031,1036,1042,1047,1053,1060,1065,1069,1073,1078,1083,1087,1090,1094,1100,1104,1108,1113,1117,1123,1127,1131,1136,1141,1146,1151,1156,1160,1165,1171,1175,1179,1184,1189,1194,1197,1203,1208,1213,1218,1221,1226,1230,1236,1241,1246,1250,1255,1258,1263,1267,1272,1280,1284,1288,1293,1298,1301,1307,1311,1317,1322,1328,1333,1339,1344,1350,1354,1359,1364,1368,1374,1379,1386,1389,1396,1402,1406,1413,1418,1424,1428,1432,1436,1441,1445,1450,1454,1459,1465,1469,1477,1483,1489,1496,1501,1505,1511,1516,1521,1527,1532,1535,1542,1545,1549],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":174,"vwap":175},13,28.3765,{"date":177,"open":14,"high":14,"low":14,"close":14,"change":178,"percent_change":179,"volume":180,"transactions":180,"vwap":181},"2026-10-01",-0.2252,-0.8,11,28.1745,{"date":183,"open":184,"high":184,"low":184,"close":184,"change":185,"percent_change":186,"volume":180,"transactions":180,"vwap":187},"2026-09-30",28.3004,-0.2185,-0.77,28.4107,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":180,"transactions":180,"vwap":193},"2026-09-29",28.5189,0.0584,0.21,28.4893,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":174,"transactions":174,"vwap":199},"2026-09-28",28.4605,-0.1645,-0.57,28.4231,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":17,"vwap":206},"2026-09-25",28.625,0.212,0.75,16,28.5308,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":174,"vwap":213},"2026-09-24",28.413,-0.0931,-0.33,61,28.3597,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":219,"vwap":220},"2026-09-23",28.5061,-0.4513,-1.56,12,28.5756,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":219,"transactions":219,"vwap":226},"2026-09-22",28.9574,0.2706,0.94,28.8932,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":219,"transactions":219,"vwap":232},"2026-09-21",28.6868,0.4647,1.65,28.5582,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":219,"transactions":219,"vwap":238},"2026-09-18",28.2221,-0.0874,-0.31,28.2049,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":174,"transactions":174,"vwap":244},"2026-09-17",28.3095,0.2876,1.03,28.3539,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-16",28.15,28.0219,-0.1131,-0.4,1147.408,22,28.1538,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":65,"volume":180,"transactions":180,"vwap":258},"2026-09-15",28.135,-0.308,28.2052,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":17,"transactions":264,"vwap":265},"2026-09-14",28.443,-0.3404,-1.18,14,28.3988,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":219,"transactions":219,"vwap":271},"2026-09-11",28.7834,0.192,0.67,28.8121,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-10",28.78,28.5914,-0.4398,-1.51,1059,18,28.7808,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":180,"transactions":180,"vwap":286},"2026-09-09",29.0312,-0.4036,-1.37,29.109,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":180,"transactions":180,"vwap":292},"2026-09-08",29.4348,-0.1329,-0.45,29.5259,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":174,"vwap":300},"2026-09-04",29.575,29.5677,0.0435,0.15,161,29.5796,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":174,"transactions":174,"vwap":306},"2026-09-03",29.5242,0.1575,0.54,29.4721,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":180,"transactions":180,"vwap":312},"2026-09-02",29.3667,0.1061,0.36,29.35,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":174,"vwap":319},"2026-09-01",29.2606,-0.6124,-2.05,12.17,29.4097,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":219,"transactions":219,"vwap":325},"2026-08-31",29.873,-0.2183,-0.73,29.954,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":219,"transactions":219,"vwap":331},"2026-08-28",30.0913,-0.0969,-0.32,30.2153,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":180,"transactions":180,"vwap":337},"2026-08-27",30.1882,0.0996,0.33,30.1825,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":219,"vwap":345},"2026-08-26",30.1,30.0886,-0.2474,-0.82,111,30.1106,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":180,"transactions":180,"vwap":351},"2026-08-25",30.336,0.2917,0.97,30.2618,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":250,"volume":344,"transactions":219,"vwap":357},"2026-08-24",30.055,30.0443,-0.1208,30.0503,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":180,"transactions":180,"vwap":363},"2026-08-21",30.1651,0.2736,0.92,30.1512,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":180,"transactions":180,"vwap":369},"2026-08-20",29.8915,-0.0075,-0.03,29.8664,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":180,"transactions":180,"vwap":375},"2026-08-19",29.899,0.329,1.11,29.8125,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":174,"transactions":219,"vwap":381},"2026-08-18",29.57,-0.493,-1.64,29.7005,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":180,"transactions":180,"vwap":387},"2026-08-17",30.063,0.0419,0.14,30.1418,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-14",30.0211,0.0704,0.24,271.665007,46,30.0402,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":135,"volume":400,"transactions":401,"vwap":402},"2026-08-13",29.9507,0.0963,67,40,29.9759,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":180,"transactions":180,"vwap":408},"2026-08-12",29.8544,-0.0518,-0.17,29.9036,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":392,"volume":413,"transactions":17,"vwap":414},"2026-08-11",29.9062,0.0706,233,30.0067,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":180,"transactions":180,"vwap":420},"2026-08-10",29.8356,-0.0323,-0.11,29.8453,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":219,"vwap":428},"2026-08-07",29.82,29.8679,0.4426,1.5,513,29.8209,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":264,"vwap":436},"2026-08-06",29.48,29.4253,-0.2701,-0.91,211,29.4794,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":180,"vwap":443},"2026-08-05",29.6954,0.0558,0.19,17,29.7191,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":449,"vwap":450},"2026-08-04",29.6396,0.474,1.63,10,29.4779,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":180,"vwap":457},"2026-08-03",29.1656,0.255,0.88,10.171,29.0594,{"date":459,"open":460,"high":461,"low":460,"close":461,"change":462,"percent_change":204,"volume":463,"transactions":174,"vwap":464},"2026-07-31",28.7399,28.9106,0.2153,362,28.7452,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":449,"transactions":449,"vwap":470},"2026-07-30",28.6953,0.3871,1.37,28.7362,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":311,"volume":475,"transactions":174,"vwap":476},"2026-07-29",28.3082,0.1026,235,28.0746,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":180,"vwap":247},"2026-07-28",28.2056,0.0147,0.05,20,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":17,"vwap":489},"2026-07-27",28.1909,0.4458,1.61,41.566969,28.1129,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":115,"volume":494,"transactions":180,"vwap":495},"2026-07-24",27.7451,0.0701,10.044,27.7905,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":449,"transactions":449,"vwap":501},"2026-07-23",27.675,-0.4551,-1.62,27.8449,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":205,"vwap":508},"2026-07-22",28.1301,-0.0957,-0.34,61.587598,28.1826,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":219,"vwap":516},"2026-07-21",28.26,28.2258,0.1164,0.41,196,28.254,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":211,"volume":522,"transactions":523,"vwap":524},"2026-07-20",28.12,28.1094,-0.0938,5051,9,28.1215,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-17",28.2032,-0.3769,-1.32,8,7,28.1228,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-16",28.54,28.7497,28.52,28.5801,-0.2198,-0.76,4212,39,28.6217,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":530,"transactions":531,"vwap":549},"2026-07-15",28.7999,0.306,1.07,28.7911,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":530,"transactions":531,"vwap":555},"2026-07-14",28.4939,0.1949,0.69,28.5122,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":449,"vwap":562},"2026-07-13",28.299,-0.499,-1.73,42.228,28.4765,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":100,"percent_change":192,"volume":566,"transactions":9,"vwap":565},"2026-07-10",28.798,100,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":566,"transactions":9,"vwap":569},"2026-07-09",28.738,0.246,0.86,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":566,"transactions":9,"vwap":574},"2026-07-08",28.492,-0.173,-0.6,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":566,"transactions":9,"vwap":579},"2026-07-07",28.665,-0.547,-1.87,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":566,"transactions":9,"vwap":584},"2026-07-06",29.212,0.665,2.33,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":566,"transactions":9,"vwap":589},"2026-07-02",28.547,-0.143,-0.5,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":566,"transactions":9,"vwap":594},"2026-07-01",28.69,-0.288,-0.99,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":566,"transactions":9,"vwap":599},"2026-06-30",28.978,0.367,1.28,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":566,"transactions":9,"vwap":604},"2026-06-29",28.611,0.268,0.95,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":566,"transactions":9,"vwap":609},"2026-06-26",28.343,-0.116,-0.41,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":566,"transactions":9,"vwap":614},"2026-06-25",28.459,0.245,0.87,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":566,"transactions":9,"vwap":619},"2026-06-24",28.214,0.128,0.46,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":566,"transactions":9,"vwap":624},"2026-06-23",28.086,-0.918,-3.17,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":291,"volume":566,"transactions":9,"vwap":629},"2026-06-22",29.0039997,-0.131,{"date":632,"open":633,"high":634,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-06-18",28.99,29.135,0.525,1.84,200,{"date":639,"open":633,"high":633,"low":640,"close":640,"change":641,"percent_change":642,"volume":566,"transactions":9,"vwap":640},"2026-06-17",28.61,-0.026,-0.09,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":179,"volume":566,"transactions":9,"vwap":645},"2026-06-16",28.636,-0.231,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":487,"volume":566,"transactions":9,"vwap":649},"2026-06-15",28.867,0.458,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":336,"volume":566,"transactions":9,"vwap":653},"2026-06-12",28.409,0.094,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":566,"transactions":9,"vwap":657},"2026-06-11",28.315,0.662,2.39,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":566,"transactions":9,"vwap":662},"2026-06-10",27.653,-0.409,-1.46,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":115,"volume":566,"transactions":9,"vwap":667},"2026-06-09",28.062,0.07,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":566,"transactions":9,"vwap":671},"2026-06-08",27.992,0.234,0.84,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":566,"transactions":9,"vwap":676},"2026-06-05",27.758,-1.161,-4.01,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":566,"transactions":9,"vwap":681},"2026-06-04",28.919,0.3,1.05,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":566,"transactions":9,"vwap":686},"2026-06-03",28.619,-0.403,-1.39,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":566,"transactions":9,"vwap":691},"2026-06-02",29.021999,0.154,0.53,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":615,"percent_change":571,"volume":566,"transactions":9,"vwap":696},"2026-06-01",28.868,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":386,"percent_change":45,"volume":566,"transactions":9,"vwap":699},"2026-05-29",28.623,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":566,"transactions":9,"vwap":702},"2026-05-28",28.483,0.037,0.13,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":566,"transactions":9,"vwap":707},"2026-05-27",28.446,0.08,0.28,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-05-26",28.28,28.38,28.366,0.648,2.34,1400,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-05-22",27.77,27.718,-0.287,-1.02,400,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":31,"volume":566,"transactions":9,"vwap":727},"2026-05-21",28.0049992,0.202,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":566,"transactions":9,"vwap":731},"2026-05-20",27.803,0.601,2.21,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":566,"transactions":9,"vwap":736},"2026-05-19",27.202,-0.054,-0.2,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":135,"volume":743,"transactions":9,"vwap":741},"2026-05-18",27.256,0.086,0,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":566,"transactions":9,"vwap":746},"2026-05-15",27.17,-0.509,-1.84,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":743,"transactions":9,"vwap":751},"2026-05-14",27.679,-0.153,-0.55,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":140,"volume":566,"transactions":9,"vwap":756},"2026-05-13",27.832,0.105,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":743,"transactions":9,"vwap":760},"2026-05-12",27.727,-0.343,-1.22,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":566,"transactions":9,"vwap":765},"2026-05-11",28.07,-0.265,-0.94,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":566,"transactions":9,"vwap":770},"2026-05-08",28.335,0.031,0.11,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":743,"transactions":9,"vwap":775},"2026-05-07",28.304,-0.407,-1.42,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":782,"volume":566,"transactions":9,"vwap":780},"2026-05-06",28.711,0.789,2.83,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":605,"percent_change":350,"volume":566,"transactions":9,"vwap":786},"2026-05-05",27.78,27.922,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":211,"percent_change":263,"volume":743,"transactions":9,"vwap":789},"2026-05-04",27.654,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":566,"transactions":9,"vwap":792},"2026-05-01",27.984,0.158,0.57,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":800,"volume":637,"transactions":9,"vwap":798},"2026-04-30",27.49,27.826,0.477,1.74,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":566,"transactions":9,"vwap":803},"2026-04-29",27.349,-0.122,-0.44,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":566,"transactions":9,"vwap":808},"2026-04-28",27.471,-0.554,-1.98,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":566,"transactions":9,"vwap":813},"2026-04-27",28.025,-0.148,-0.53,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":566,"transactions":9,"vwap":818},"2026-04-24",28.173,0.413,1.49,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":566,"transactions":9,"vwap":823},"2026-04-23",27.76,-0.511,-1.81,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":100,"volume":566,"transactions":9,"vwap":828},"2026-04-22",28.271,0.017,{"date":831,"open":516,"high":516,"low":516,"close":516,"change":832,"percent_change":833,"volume":566,"transactions":9,"vwap":516},"2026-04-21",-0.421,-1.47,{"date":835,"open":537,"high":836,"low":537,"close":836,"change":837,"percent_change":838,"volume":637,"transactions":9,"vwap":836},"2026-04-20",28.675,-0.085,-0.3,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":658,"percent_change":842,"volume":566,"transactions":9,"vwap":841},"2026-04-17",28.76,2.36,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":703,"percent_change":704,"volume":566,"transactions":9,"vwap":845},"2026-04-16",28.098,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":850,"volume":566,"transactions":9,"vwap":848},"2026-04-15",28.061001,0.055,0.2,{"date":852,"open":853,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-04-14",28.040001,28.0060005,0.446,1.62,500,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":566,"transactions":9,"vwap":860},"2026-04-13",27.56,0.317,1.16,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":566,"transactions":9,"vwap":865},"2026-04-10",27.243,0.258,0.96,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":237,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-04-09",26.985,-1.14,300,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":566,"transactions":9,"vwap":875},"2026-04-08",27.295,1.176,4.5,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":630,"percent_change":591,"volume":566,"transactions":9,"vwap":881},"2026-04-07",25.74,26.119,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":704,"percent_change":885,"volume":566,"transactions":9,"vwap":884},"2026-04-06",26.25,0.5,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":407,"percent_change":890,"volume":637,"transactions":9,"vwap":889},"2026-04-02",25.89,26.12,-0.65,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":895,"percent_change":896,"volume":566,"transactions":9,"vwap":894},"2026-04-01",26.27,26.29,0.945,3.73,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":800,"volume":857,"transactions":9,"vwap":899},"2026-03-31",25.345,0.434,{"date":902,"open":903,"high":903,"low":19,"close":19,"change":904,"percent_change":905,"volume":872,"transactions":9,"vwap":19},"2026-03-30",25.33,-0.252,-1,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":566,"transactions":9,"vwap":908},"2026-03-27",25.163,-0.323,-1.27,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":566,"transactions":9,"vwap":913},"2026-03-26",25.486,-0.679,-2.6,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":850,"percent_change":919,"volume":566,"transactions":9,"vwap":918},"2026-03-25",26.165,0.77,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":924,"volume":566,"transactions":9,"vwap":922},"2026-03-24",25.965,-0.305,-1.16,{"date":926,"open":893,"high":893,"low":893,"close":893,"change":927,"percent_change":928,"volume":566,"transactions":9,"vwap":893},"2026-03-23",0.638,2.49,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":566,"transactions":9,"vwap":931},"2026-03-20",25.632,-0.663,-2.52,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":566,"transactions":9,"vwap":936},"2026-03-19",26.295,-0.282,-1.06,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":500,"volume":566,"transactions":9,"vwap":941},"2026-03-18",26.577,-0.439,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":709,"volume":566,"transactions":9,"vwap":945},"2026-03-17",27.016001,0.075,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":426,"volume":566,"transactions":9,"vwap":949},"2026-03-16",26.941,0.398,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":566,"transactions":9,"vwap":953},"2026-03-13",26.543,-0.279,-1.04,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":566,"transactions":9,"vwap":958},"2026-03-12",26.822,-0.696,-2.53,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":566,"transactions":9,"vwap":963},"2026-03-11",27.518,-0.13,-0.47,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":392,"volume":566,"transactions":9,"vwap":968},"2026-03-10",27.648,0.067,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":350,"volume":637,"transactions":9,"vwap":973},"2026-03-09",27.53,27.581,0.266,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":890,"volume":566,"transactions":9,"vwap":977},"2026-03-06",27.315,-0.179,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":724,"transactions":9,"vwap":982},"2026-03-05",27.5,27.494,-0.401,-1.44,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":350,"volume":566,"transactions":9,"vwap":987},"2026-03-04",27.895,0.267,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":566,"transactions":9,"vwap":991},"2026-03-03",27.628,-0.807,-2.84,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":566,"transactions":9,"vwap":996},"2026-03-02",28.435,-0.561,-1.93,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":566,"transactions":9,"vwap":1001},"2026-02-27",28.996,-0.188,-0.64,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":566,"transactions":9,"vwap":1007},"2026-02-26",29.059999,29.184,0.036,0.12,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1013,"change":988,"percent_change":362,"volume":566,"transactions":9,"vwap":1013},"2026-02-25",29.18,29.148,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":566,"transactions":9,"vwap":1016},"2026-02-24",28.881,0.113,0.39,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":743,"transactions":9,"vwap":1021},"2026-02-23",28.768,-0.448,-1.53,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-02-20",29.25,29.216,0.471,1.64,900,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":743,"transactions":9,"vwap":1033},"2026-02-19",28.745,-0.241,-0.83,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":566,"transactions":9,"vwap":1039},"2026-02-18",29,28.986,0.521,1.83,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":566,"transactions":9,"vwap":1044},"2026-02-17",28.465,-0.399,-1.38,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":857,"transactions":9,"vwap":1050},"2026-02-13",28.83,28.864,0.137,0.48,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-02-12",29.21,28.727,-0.498,-1.7,600,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":506,"volume":166,"transactions":9,"vwap":1063},"2026-02-11",29.338,29.225,-0.1,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":1052,"volume":566,"transactions":9,"vwap":1067},"2026-02-10",29.325,0.139,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":350,"volume":566,"transactions":9,"vwap":1071},"2026-02-09",29.186,0.279,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":566,"transactions":9,"vwap":1075},"2026-02-06",28.907,0.669,2.37,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":805,"volume":566,"transactions":9,"vwap":1081},"2026-02-05",28.4,28.238,-0.124,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":407,"volume":566,"transactions":9,"vwap":1085},"2026-02-04",28.362,-0.047,{"date":1088,"open":653,"high":653,"low":653,"close":653,"change":1089,"percent_change":748,"volume":566,"transactions":9,"vwap":653},"2026-02-03",-0.533,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":514,"volume":743,"transactions":9,"vwap":1092},"2026-02-02",28.942,0.117,{"date":1095,"open":1012,"high":1012,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-01-30",28.825,-0.625,-2.12,2300,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":506,"volume":872,"transactions":9,"vwap":1102},"2026-01-29",29.45,-0.099,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":324,"volume":566,"transactions":9,"vwap":1106},"2026-01-28",29.549,-0.217,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":743,"transactions":9,"vwap":1110},"2026-01-27",29.766,0.211,0.71,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":135,"volume":566,"transactions":9,"vwap":1115},"2026-01-26",29.555,0.095,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":872,"transactions":9,"vwap":1120},"2026-01-23",29.428,29.46,0.03,0.1,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":75,"volume":566,"transactions":9,"vwap":1125},"2026-01-22",29.43,0.388,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":862,"volume":566,"transactions":9,"vwap":1129},"2026-01-21",29.042,0.333,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":566,"transactions":9,"vwap":1133},"2026-01-20",28.709,-0.694,-2.36,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":566,"transactions":9,"vwap":1138},"2026-01-16",29.403,-0.046,-0.16,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":566,"transactions":9,"vwap":1143},"2026-01-15",29.449,0.189,0.65,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":566,"transactions":9,"vwap":1148},"2026-01-14",29.26,-0.363,-1.23,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":566,"transactions":9,"vwap":1153},"2026-01-13",29.623,-0.391,-1.3,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":554,"volume":743,"transactions":9,"vwap":1158},"2026-01-12",30.014,0.205,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":743,"transactions":9,"vwap":1162},"2026-01-09",29.809,0.124,0.42,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":566,"transactions":9,"vwap":1168},"2026-01-08",29.77,29.685,-0.189,-0.63,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":596,"volume":743,"transactions":9,"vwap":1173},"2026-01-07",29.874,-0.299,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":616,"volume":743,"transactions":9,"vwap":1177},"2026-01-06",30.173,0.259,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":469,"volume":872,"transactions":9,"vwap":1182},"2026-01-05",30,29.914,0.405,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":743,"transactions":9,"vwap":1186},"2026-01-02",29.509,0.425,1.46,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":211,"volume":637,"transactions":9,"vwap":1192},"2025-12-31",29.28,29.084,-0.095,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1086,"percent_change":1140,"volume":743,"transactions":9,"vwap":1196},"2025-12-30",29.179,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":872,"transactions":9,"vwap":1200},"2025-12-29",29.55,29.226,-0.103,-0.35,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":743,"transactions":9,"vwap":1205},"2025-12-26",29.329,0.107,0.37,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1009,"volume":1212,"transactions":9,"vwap":1210},"2025-12-24",29.222,0.035,644,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":743,"transactions":9,"vwap":1215},"2025-12-23",29.187,0.046,0.16,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":654,"percent_change":135,"volume":743,"transactions":9,"vwap":1220},"2025-12-22",29.141,{"date":1222,"open":1223,"high":1224,"low":633,"close":1224,"change":1225,"percent_change":204,"volume":1059,"transactions":9,"vwap":1224},"2025-12-19",29.025,29.047001,0.216,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":140,"percent_change":75,"volume":566,"transactions":9,"vwap":1229},"2025-12-18",28.82,28.831,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":566,"transactions":9,"vwap":1233},"2025-12-17",28.67,28.451,-0.46,-1.59,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":1240,"percent_change":330,"volume":724,"transactions":9,"vwap":1239},"2025-12-16",28.88,28.911,-0.093,{"date":1242,"open":1243,"high":1243,"low":629,"close":629,"change":1244,"percent_change":1245,"volume":637,"transactions":9,"vwap":629},"2025-12-15",29.040001,-0.062,-0.21,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":596,"volume":566,"transactions":9,"vwap":1248},"2025-12-12",29.066,-0.292,{"date":1251,"open":1199,"high":1199,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":566,"transactions":9,"vwap":1252},"2025-12-11",29.358,0.148,0.51,{"date":1256,"open":1257,"high":1055,"low":1257,"close":1055,"change":850,"percent_change":554,"volume":166,"transactions":9,"vwap":1055},"2025-12-10",28.92,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1030,"transactions":9,"vwap":1260},"2025-12-09",29.01,-0.072,-0.25,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":1245,"volume":743,"transactions":9,"vwap":1265},"2025-12-08",29.082001,-0.061,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":850,"volume":857,"transactions":9,"vwap":1270},"2025-12-05",29.22,29.143,0.057,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2025-12-04",29.08,29.11,29.086,0.003,0.01,3300,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":606,"volume":566,"transactions":9,"vwap":1282},"2025-12-03",29.083,0.274,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":620,"percent_change":1287,"volume":743,"transactions":9,"vwap":1286},"2025-12-02",28.809,0.45,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":743,"transactions":9,"vwap":1290},"2025-12-01",28.681,-0.074,-0.26,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":566,"transactions":9,"vwap":1295},"2025-11-28",28.755,0.159,0.56,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1283,"percent_change":350,"volume":566,"transactions":9,"vwap":1300},"2025-11-26",28.596,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":872,"transactions":9,"vwap":1304},"2025-11-25",28.23,28.322,0.313,1.12,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":362,"volume":566,"transactions":9,"vwap":1309},"2025-11-24",28.0090008,0.254,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":637,"transactions":9,"vwap":1314},"2025-11-21",27.52,27.755,0.219,0.8,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":566,"transactions":9,"vwap":1319},"2025-11-20",27.536,-0.513,-1.83,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":291,"volume":1327,"transactions":9,"vwap":1325},"2025-11-19",28.1,28.049,-0.128,1300,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":743,"transactions":9,"vwap":1330},"2025-11-18",28.177,-0.23,-0.81,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":566,"transactions":9,"vwap":1336},"2025-11-17",28.43,28.407,-0.377,-1.31,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":566,"transactions":9,"vwap":1341},"2025-11-14",28.784,-0.168,-0.58,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":637,"transactions":9,"vwap":1347},"2025-11-13",29.16,28.952,-0.712,-2.4,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":1121,"volume":566,"transactions":9,"vwap":1352},"2025-11-12",29.664,0.008,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":743,"transactions":9,"vwap":1356},"2025-11-11",29.656,0.054,0.18,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":566,"transactions":9,"vwap":1361},"2025-11-10",29.602,0.432,1.48,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1331,"volume":566,"transactions":9,"vwap":1366},"2025-11-07",29.17,-0.068,{"date":1369,"open":1191,"high":1191,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2025-11-06",29.238,-0.569,-1.91,2000,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":969,"percent_change":1378,"volume":872,"transactions":9,"vwap":1377},"2025-11-05",29.84,29.807,0.23,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2025-11-04",29.888,29.74,-0.62,-2.04,1800,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":105,"percent_change":368,"volume":743,"transactions":9,"vwap":1388},"2025-11-03",30.36,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":1394,"percent_change":419,"volume":1395,"transactions":9,"vwap":1393},"2025-10-31",30.28,30.455,30.37,-0.032,6200,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":1003,"volume":1401,"transactions":9,"vwap":1399},"2025-10-30",30.445,30.402,-0.195,1600,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":767,"volume":566,"transactions":9,"vwap":1404},"2025-10-29",30.597,-0.29,{"date":1407,"open":1408,"high":18,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2025-10-28",30.92,30.887,-0.132,-0.43,4400,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":566,"transactions":9,"vwap":1415},"2025-10-27",31.018999,0.318,1.04,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":637,"transactions":9,"vwap":1421},"2025-10-24",30.81,30.701,0.242,0.79,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":374,"volume":743,"transactions":9,"vwap":1426},"2025-10-23",30.459,0.334,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":198,"volume":566,"transactions":9,"vwap":1430},"2025-10-22",30.125,-0.174,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1331,"volume":566,"transactions":9,"vwap":1434},"2025-10-21",30.299,-0.069,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":566,"transactions":9,"vwap":1438},"2025-10-20",30.368,0.389,1.3,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":1122,"volume":566,"transactions":9,"vwap":1443},"2025-10-17",29.979,0.029,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1447,"change":1449,"percent_change":1064,"volume":637,"transactions":9,"vwap":1447},"2025-10-16",29.95,30.02,-0.031,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":1358,"volume":743,"transactions":9,"vwap":1452},"2025-10-15",29.981,0.053,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":566,"transactions":9,"vwap":1456},"2025-10-14",29.928,-0.154,-0.51,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":724,"transactions":9,"vwap":1462},"2025-10-13",30.09,30.082001,0.527,1.78,{"date":1466,"open":1115,"high":1115,"low":1115,"close":1115,"change":1467,"percent_change":1468,"volume":566,"transactions":9,"vwap":1115},"2025-10-10",-0.878,-2.89,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1059,"transactions":9,"vwap":1474},"2025-10-09",30.43,30.434,30.381,30.433,-0.274,-0.89,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":872,"transactions":9,"vwap":1480},"2025-10-08",30.675,30.707,0.187,0.61,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":637,"transactions":9,"vwap":1486},"2025-10-07",30.557,30.52,-0.36,-1.17,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1225,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-10-06",30.827,30.95,30.88,0.7,1900,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":1254,"volume":566,"transactions":9,"vwap":1499},"2025-10-03",30.7,30.664,0.156,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":243,"volume":743,"transactions":9,"vwap":1503},"2025-10-02",30.508,0.311,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":637,"transactions":9,"vwap":1508},"2025-10-01",30.18,30.197,0.176,0.59,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":1515,"percent_change":298,"volume":566,"transactions":9,"vwap":1514},"2025-09-30",29.947,30.021,0.044,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":566,"transactions":9,"vwap":1518},"2025-09-29",29.977,0.092,0.31,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1524,"change":1526,"percent_change":772,"volume":724,"transactions":9,"vwap":1524},"2025-09-26",29.785,29.885,29.75,0.034,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":983,"percent_change":1531,"volume":637,"transactions":9,"vwap":1530},"2025-09-25",29.907,29.851,-1.33,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":752,"percent_change":591,"volume":566,"transactions":9,"vwap":1534},"2025-09-24",30.252,{"date":1536,"open":1537,"high":1538,"low":1388,"close":1539,"change":1540,"percent_change":1064,"volume":1541,"transactions":9,"vwap":1539},"2025-09-23",30.64,30.65,30.405,-0.029,4300,{"date":1543,"open":1472,"high":1472,"low":1472,"close":1472,"change":1544,"percent_change":386,"volume":566,"transactions":9,"vwap":1472},"2025-09-22",0.043,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":1331,"volume":566,"transactions":9,"vwap":1547},"2025-09-19",30.391,-0.07,{"date":171,"open":1550,"high":1551,"low":1550,"close":1551,"change":1111,"percent_change":1494,"volume":872,"transactions":9,"vwap":1551},30.25,30.461]