[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IQSZ":3,"homepage-market-summary":27,"stock-historical-IQSZ":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IQSZ","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},"Invesco Global Equity Net Zero ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6193,0.51716,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},32.2327,31.9363,0.2964,0.93,56.7374,32.7523,26.223,351.005578436,92,307,{"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":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},1000,{"period_high":22,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},24.839,2422,743451.394609,29.09,"2025-07-16",[178,181,188,195,202,212,220,228,235,242,249,257,264,272,279,286,292,300,308,317,323,330,337,345,352,359,366,374,381,388,395,404,411,418,424,432,438,443,450,456,462,468,475,482,489,496,503,509,515,521,527,533,539,546,553,559,566,573,578,584,590,595,599,606,611,616,621,626,631,635,639,644,649,653,660,667,671,675,679,684,690,694,699,704,708,714,717,720,724,727,732,736,741,746,754,758,763,768,773,777,781,785,790,795,800,804,808,812,817,821,826,831,836,841,846,850,854,859,863,868,873,878,882,886,891,894,898,902,907,912,916,923,928,933,937,941,946,950,955,960,963,967,972,977,981,985,990,995,1000,1005,1010,1015,1020,1025,1030,1036,1040,1044,1048,1052,1057,1062,1066,1070,1075,1080,1084,1087,1092,1097,1102,1107,1114,1119,1125,1130,1134,1141,1145,1151,1155,1158,1162,1166,1171,1175,1180,1184,1188,1192,1197,1201,1207,1211,1216,1220,1225,1229,1234,1239,1244,1249,1253,1257,1261,1265,1269,1274,1278,1285,1288,1292,1295,1299,1303,1308,1312,1317,1321,1324,1329,1332,1337,1342,1346,1351,1355,1359,1361,1366,1370,1373,1378,1382,1387,1391,1396,1400,1404,1408,1412,1415,1419,1423,1428,1433,1437,1441,1445,1450,1455,1458,1462,1466,1469,1472,1480,1485,1489,1492,1497,1501,1504,1508,1512,1516,1519,1524,1528,1532,1535,1538,1542,1546,1550,1554,1558,1562,1565,1569,1574,1578,1582,1585,1590,1594,1601,1604,1608,1611,1615,1618,1623,1628,1633,1637,1641,1645,1649,1652,1656,1661,1666,1670,1674,1677,1680],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},13,32.2087,{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",-0.0487,-0.15,35.7104,11,31.8774,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":179,"vwap":194},"2026-09-30",31.985,-0.0892,-0.28,53.6704,32.1211,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":186,"vwap":201},"2026-09-29",32.0742,-0.0058,-0.02,46.6854,32.1095,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",32.12,32.13,32.08,-0.3207,-0.99,879.6514,16,32.1125,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",32.4007,0.2283,0.71,28.7454,12,32.2894,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",32.1724,-0.014,-0.04,49.7344,15,32.0657,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":186,"vwap":234},"2026-09-23",32.1864,-0.3849,-1.18,15.2984,32.3295,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":104,"volume":239,"transactions":240,"vwap":241},"2026-09-22",32.5713,0.0199,10.6514,9,32.556,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":218,"vwap":248},"2026-09-21",32.5514,0.3369,1.05,28.9546,32.3533,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-18",32.2145,-0.0794,-0.25,9.6205,8,32.1765,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":218,"vwap":263},"2026-09-17",32.2939,0.3849,1.21,38.1455,32.2839,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-16",31.909,-0.1269,-0.4,63.2375,18,32.1398,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":218,"vwap":278},"2026-09-15",32.0359,-0.1382,-0.43,27.2065,32.0252,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":179,"vwap":285},"2026-09-14",32.1741,-0.2971,-0.91,45.6195,32.1597,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":99,"volume":290,"transactions":240,"vwap":291},"2026-09-11",32.4712,0.3234,30.6835,32.5487,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-10",32.1478,-0.2487,-0.77,73.6345,10,32.1762,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":186,"vwap":307},"2026-09-09",32.45,32.3965,-0.1743,-0.54,133.6415,32.4525,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-08",32.66,32.5708,-0.1429,-0.44,341.6805,14,32.6608,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":199,"volume":321,"transactions":240,"vwap":322},"2026-09-04",32.7137,-0.0059,15.6225,32.7021,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":240,"vwap":329},"2026-09-03",32.7196,0.3543,1.09,15.7365,32.6564,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":240,"vwap":336},"2026-09-02",32.3653,0.1958,0.61,26.6205,32.3742,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-01",32.1695,-0.2042,-0.63,120.0135,30,32.2811,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":186,"vwap":351},"2026-08-31",32.3737,-0.1257,-0.39,16.6615,32.3826,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":298,"vwap":358},"2026-08-28",32.4994,-0.0975,-0.3,27.7465,32.6905,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":255,"vwap":365},"2026-08-27",32.5969,0.1007,0.31,10.6205,32.5242,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-26",32.4962,-0.0537,-0.16,8.6205,7,32.5057,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":186,"vwap":380},"2026-08-25",32.5499,0.1735,0.54,39.6595,32.4648,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":179,"vwap":387},"2026-08-24",32.3764,-0.1002,-0.31,15.542409,32.3498,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":186,"vwap":394},"2026-08-21",32.4766,0.2113,0.65,51.7305,32.4838,{"date":396,"open":397,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":179,"vwap":403},"2026-08-20",32.3,32.44,32.2653,-0.1603,-0.49,785.4585,32.3492,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":298,"vwap":410},"2026-08-19",32.4256,0.0871,0.27,10.7205,32.4972,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":298,"vwap":417},"2026-08-18",32.3385,-0.3271,-1,10.1025,32.4163,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":184,"volume":422,"transactions":186,"vwap":423},"2026-08-17",32.6656,-0.0507,31.6395,32.7687,{"date":425,"open":426,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":179,"vwap":431},"2026-08-14",32.74,32.7163,-0.036,-0.11,1535.9785,32.7403,{"date":433,"open":22,"high":22,"low":22,"close":22,"change":434,"percent_change":435,"volume":436,"transactions":298,"vwap":437},"2026-08-13",0.1505,0.46,10.6825,32.7264,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":49,"volume":371,"transactions":372,"vwap":442},"2026-08-12",32.6018,0.1586,32.6264,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":218,"vwap":449},"2026-08-11",32.4432,-0.0413,-0.13,32.6805,32.5653,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":253,"volume":454,"transactions":240,"vwap":455},"2026-08-10",32.4845,-0.0803,9.6335,32.4932,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":35,"volume":460,"transactions":298,"vwap":461},"2026-08-07",32.5648,0.2368,10.7195,32.5204,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":385,"volume":466,"transactions":298,"vwap":467},"2026-08-06",32.328,-0.0997,9.6545,32.3939,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":186,"vwap":474},"2026-08-05",32.4277,0.0065,0.02,15.6845,32.5249,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":240,"vwap":481},"2026-08-04",32.4212,0.4963,1.55,9.6415,32.2045,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":240,"vwap":488},"2026-08-03",31.9249,0.2287,0.72,8.6695,31.7606,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":255,"vwap":495},"2026-07-31",31.6962,0.1789,0.57,8.6385,31.5639,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":240,"vwap":502},"2026-07-30",31.5173,0.6981,2.27,9.7005,31.2856,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":371,"transactions":372,"vwap":508},"2026-07-29",30.8192,-0.4186,-1.34,31.053,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":199,"volume":513,"transactions":240,"vwap":514},"2026-07-28",31.2378,-0.0062,9.6845,31.11,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":371,"transactions":372,"vwap":520},"2026-07-27",31.244,0.0375,0.12,31.3823,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":254,"transactions":255,"vwap":526},"2026-07-24",31.2065,0.0138,0.04,31.2104,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":371,"transactions":372,"vwap":532},"2026-07-23",31.1927,-0.4312,-1.36,31.2734,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":364,"transactions":255,"vwap":538},"2026-07-22",31.6239,-0.0172,-0.05,31.6253,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":240,"vwap":545},"2026-07-21",31.6411,0.4661,1.5,11.6205,31.5373,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":240,"vwap":552},"2026-07-20",31.175,-0.1405,-0.45,9.6835,31.2971,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":254,"transactions":255,"vwap":558},"2026-07-17",31.3155,-0.2112,-0.67,31.2205,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":255,"vwap":565},"2026-07-16",31.5267,-0.2467,-0.78,8.6515,31.5755,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":240,"vwap":572},"2026-07-15",31.7734,0.1049,0.33,9.6825,31.7498,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":156,"volume":544,"transactions":240,"vwap":577},"2026-07-14",31.6685,0.2338,31.6509,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":371,"transactions":372,"vwap":583},"2026-07-13",31.4347,-0.3363,-1.06,31.577,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2026-07-10",31.771,0.168,0.53,100,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":486,"volume":589,"transactions":9,"vwap":593},"2026-07-09",31.5,31.603,0.227,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":192,"volume":589,"transactions":9,"vwap":597},"2026-07-08",31.376,-0.088,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-07",31.44,31.464,-0.26,-0.82,3100,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":589,"transactions":9,"vwap":608},"2026-07-06",31.724,0.361,1.15,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":589,"transactions":9,"vwap":613},"2026-07-02",31.363,-0.028,-0.09,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":589,"transactions":9,"vwap":618},"2026-07-01",31.391,-0.232,-0.73,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":216,"volume":625,"transactions":9,"vwap":623},"2026-06-30",31.623,0.224,200,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":589,"transactions":9,"vwap":628},"2026-06-29",31.399,0.283,0.91,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":615,"percent_change":634,"volume":589,"transactions":9,"vwap":633},"2026-06-26",31.116,-0.29,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":570,"volume":589,"transactions":9,"vwap":637},"2026-06-25",31.206,0.104,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":589,"transactions":9,"vwap":641},"2026-06-24",31.102,-0.119,-0.38,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":589,"transactions":9,"vwap":646},"2026-06-23",31.221,-0.62,-1.95,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":313,"volume":589,"transactions":9,"vwap":651},"2026-06-22",31.841,-0.141,{"date":654,"open":655,"high":656,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-06-18",31.89,31.982,0.343,1.08,300,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":170,"transactions":9,"vwap":664},"2026-06-17",32.060001,31.598,31.639,-0.311,-0.97,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":356,"volume":589,"transactions":9,"vwap":669},"2026-06-16",31.95,-0.097,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":543,"volume":589,"transactions":9,"vwap":673},"2026-06-15",32.047001,0.473,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":435,"volume":589,"transactions":9,"vwap":677},"2026-06-12",31.574,0.144,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":589,"transactions":9,"vwap":681},"2026-06-11",31.43,0.723,2.35,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-10",30.707,-0.395,-1.27,0,{"date":691,"open":641,"high":641,"low":641,"close":641,"change":692,"percent_change":693,"volume":589,"transactions":9,"vwap":641},"2026-06-09",-0.068,-0.22,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":589,"transactions":9,"vwap":696},"2026-06-08",31.17,0.126,0.41,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":589,"transactions":9,"vwap":701},"2026-06-05",31.044001,-0.934,-2.92,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":678,"percent_change":707,"volume":589,"transactions":9,"vwap":706},"2026-06-04",31.978,0.45,{"date":709,"open":710,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":589,"transactions":9,"vwap":711},"2026-06-03",31.86,31.834,-0.186,-0.58,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":519,"percent_change":144,"volume":589,"transactions":9,"vwap":716},"2026-06-02",32.02,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":697,"percent_change":124,"volume":589,"transactions":9,"vwap":719},"2026-06-01",31.9,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":408,"volume":589,"transactions":9,"vwap":722},"2026-05-29",31.774,0.085,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":638,"percent_change":570,"volume":589,"transactions":9,"vwap":726},"2026-05-28",31.689,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":589,"transactions":9,"vwap":729},"2026-05-27",31.585,-0.018,-0.06,{"date":733,"open":593,"high":593,"low":593,"close":593,"change":734,"percent_change":735,"volume":589,"transactions":9,"vwap":593},"2026-05-26",0.37,1.18,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":589,"transactions":9,"vwap":738},"2026-05-22",31.233,0.062,0.2,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":745,"percent_change":124,"volume":659,"transactions":9,"vwap":744},"2026-05-21",31.01,31.171,0.123,{"date":747,"open":748,"high":749,"low":750,"close":749,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":749},"2026-05-20",31.040001,31.048,31.013,0.449,1.47,1300,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":296,"volume":589,"transactions":9,"vwap":756},"2026-05-19",30.599,-0.236,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":589,"transactions":9,"vwap":760},"2026-05-18",30.835,0.014,0.05,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":589,"transactions":9,"vwap":765},"2026-05-15",30.821,-0.486,-1.55,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":589,"transactions":9,"vwap":770},"2026-05-14",31.307,0.151,0.48,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":156,"volume":589,"transactions":9,"vwap":775},"2026-05-13",31.156,0.228,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":713,"volume":589,"transactions":9,"vwap":779},"2026-05-12",30.928,-0.18,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":104,"volume":589,"transactions":9,"vwap":783},"2026-05-11",31.108,0.019,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":589,"transactions":9,"vwap":787},"2026-05-08",31.089001,0.29,0.94,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":689,"transactions":9,"vwap":792},"2026-05-07",30.799,-0.285,-0.92,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":589,"transactions":9,"vwap":797},"2026-05-06",31.084,0.63,2.07,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":261,"volume":589,"transactions":9,"vwap":802},"2026-05-05",30.454,0.363,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":557,"volume":589,"transactions":9,"vwap":806},"2026-05-04",30.091,-0.203,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":519,"volume":589,"transactions":9,"vwap":810},"2026-05-01",30.294,0.036,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":589,"transactions":9,"vwap":814},"2026-04-30",30.258,0.441,1.48,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":643,"volume":589,"transactions":9,"vwap":819},"2026-04-29",29.817,-0.114,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":589,"transactions":9,"vwap":823},"2026-04-28",29.931,-0.157,-0.52,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":589,"transactions":9,"vwap":828},"2026-04-27",30.087999,0.028,0.09,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":589,"transactions":9,"vwap":833},"2026-04-24",30.059999,0.241,0.81,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":589,"transactions":9,"vwap":838},"2026-04-23",29.819,-0.199,-0.66,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":845,"volume":589,"transactions":9,"vwap":843},"2026-04-22",30.018,0.222,0.75,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":666,"volume":589,"transactions":9,"vwap":848},"2026-04-21",29.796,-0.291,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":192,"volume":589,"transactions":9,"vwap":852},"2026-04-20",30.087,-0.084,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":589,"transactions":9,"vwap":856},"2026-04-17",30.171,0.386,1.3,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":472,"volume":589,"transactions":9,"vwap":861},"2026-04-16",29.785,0.005,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":589,"transactions":9,"vwap":865},"2026-04-15",29.78,0.128,0.43,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":589,"transactions":9,"vwap":870},"2026-04-14",29.652,0.323,1.1,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":589,"transactions":9,"vwap":875},"2026-04-13",29.329,0.24,0.83,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":537,"volume":589,"transactions":9,"vwap":880},"2026-04-10",29.089001,-0.015,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":866,"percent_change":885,"volume":589,"transactions":9,"vwap":884},"2026-04-09",29.104,0.44,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":589,"transactions":9,"vwap":888},"2026-04-08",28.976,0.889,3.17,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":689,"percent_change":689,"volume":689,"transactions":9,"vwap":893},"2026-04-07",28.087,{"date":895,"open":893,"high":893,"low":893,"close":893,"change":896,"percent_change":897,"volume":589,"transactions":9,"vwap":893},"2026-04-06",0.153,0.55,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":634,"volume":589,"transactions":9,"vwap":900},"2026-04-02",27.934,-0.081,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":589,"transactions":9,"vwap":904},"2026-04-01",28.014999,0.316,1.14,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":589,"transactions":9,"vwap":909},"2026-03-31",27.699,0.823,3.06,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":603,"volume":589,"transactions":9,"vwap":914},"2026-03-30",26.876,-0.071,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-03-27",27.11,26.947,-0.362,-1.33,2900,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":927,"volume":589,"transactions":9,"vwap":925},"2026-03-26",27.309,-0.533,-1.91,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":932,"volume":589,"transactions":9,"vwap":930},"2026-03-25",27.842,0.22,0.8,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":643,"volume":589,"transactions":9,"vwap":935},"2026-03-24",27.622,-0.105,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":79,"volume":589,"transactions":9,"vwap":939},"2026-03-23",27.727,0.366,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":589,"transactions":9,"vwap":943},"2026-03-20",27.361,-0.561,-2.01,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":224,"percent_change":949,"volume":589,"transactions":9,"vwap":948},"2026-03-19",27.922,-0.14,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":589,"transactions":9,"vwap":952},"2026-03-18",27.962,-0.389,-1.37,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":589,"transactions":9,"vwap":957},"2026-03-17",28.351,0.159,0.56,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":867,"percent_change":479,"volume":589,"transactions":9,"vwap":962},"2026-03-16",28.192,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":563,"volume":589,"transactions":9,"vwap":965},"2026-03-13",27.762,-0.217,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":589,"transactions":9,"vwap":969},"2026-03-12",27.979,-0.506,-1.78,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":976,"volume":589,"transactions":9,"vwap":974},"2026-03-11",28.485,0.03,0.11,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":976,"volume":589,"transactions":9,"vwap":979},"2026-03-10",28.455,0.032,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":834,"percent_change":984,"volume":589,"transactions":9,"vwap":983},"2026-03-09",28.423,0.86,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":589,"transactions":9,"vwap":987},"2026-03-06",28.182,-0.368,-1.29,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":589,"transactions":9,"vwap":992},"2026-03-05",28.55,-0.403,-1.39,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":589,"transactions":9,"vwap":997},"2026-03-04",28.953,0.276,0.96,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":589,"transactions":9,"vwap":1002},"2026-03-03",28.677,-0.582,-1.99,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":589,"transactions":9,"vwap":1007},"2026-03-02",29.259,-0.148,-0.5,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":589,"transactions":9,"vwap":1012},"2026-02-27",29.407,-0.174,-0.59,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":589,"transactions":9,"vwap":1017},"2026-02-26",29.581,-0.125,-0.42,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":589,"transactions":9,"vwap":1022},"2026-02-25",29.706,0.303,1.03,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":589,"transactions":9,"vwap":1027},"2026-02-24",29.403,0.278,0.95,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":625,"transactions":9,"vwap":1033},"2026-02-23",29.189,29.125,-0.298,-1.01,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":629,"percent_change":1039,"volume":589,"transactions":9,"vwap":1038},"2026-02-20",29.423,0.97,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":313,"volume":589,"transactions":9,"vwap":1042},"2026-02-19",29.14,-0.128,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":216,"volume":589,"transactions":9,"vwap":1046},"2026-02-18",29.268,0.205,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":976,"volume":589,"transactions":9,"vwap":1050},"2026-02-17",29.063,0.033,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":589,"transactions":9,"vwap":1054},"2026-02-13",29.030001,0.029,0.1,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":589,"transactions":9,"vwap":1059},"2026-02-12",29.00099945,-0.447,-1.52,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":734,"volume":589,"transactions":9,"vwap":1064},"2026-02-11",29.448,0.108,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":915,"percent_change":1069,"volume":589,"transactions":9,"vwap":1068},"2026-02-10",29.34,-0.24,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":589,"transactions":9,"vwap":1072},"2026-02-09",29.411,0.172,0.59,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":589,"transactions":9,"vwap":1077},"2026-02-06",29.239,0.676,2.37,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":232,"volume":689,"transactions":9,"vwap":1082},"2026-02-05",28.563,-0.341,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":598,"percent_change":356,"volume":589,"transactions":9,"vwap":1086},"2026-02-04",28.904,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":589,"transactions":9,"vwap":1089},"2026-02-03",28.992,-0.109,-0.37,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":589,"transactions":9,"vwap":1094},"2026-02-02",29.101,0.203,0.7,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":589,"transactions":9,"vwap":1099},"2026-01-30",28.898,-0.261,-0.9,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":589,"transactions":9,"vwap":1104},"2026-01-29",29.159,0.459,1.6,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-01-28",28.93,28.7,-0.517,-1.77,21200,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":589,"transactions":9,"vwap":1116},"2026-01-27",29.217,0.307,1.06,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":134,"volume":1124,"transactions":9,"vwap":1122},"2026-01-26",29.215,28.91,0.189,700,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":689,"transactions":9,"vwap":1127},"2026-01-23",28.721,0.065,0.23,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":486,"volume":689,"transactions":9,"vwap":1132},"2026-01-22",28.656,0.206,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-01-21",28.22,28.45,0.328,1.17,400,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":927,"volume":589,"transactions":9,"vwap":1143},"2026-01-20",28.122,-0.548,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1149,"change":862,"percent_change":472,"volume":1150,"transactions":9,"vwap":1149},"2026-01-16",28.72,28.74,28.67,30400,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":570,"volume":689,"transactions":9,"vwap":1153},"2026-01-15",28.665,0.095,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":915,"percent_change":253,"volume":589,"transactions":9,"vwap":1157},"2026-01-14",28.57,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":313,"volume":589,"transactions":9,"vwap":1160},"2026-01-13",28.641,-0.126,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":363,"volume":589,"transactions":9,"vwap":1164},"2026-01-12",28.767,0.089,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":689,"transactions":9,"vwap":1168},"2026-01-09",28.678,0.171,0.6,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":614,"percent_change":1174,"volume":589,"transactions":9,"vwap":1173},"2026-01-08",28.507,-0.1,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":589,"transactions":9,"vwap":1177},"2026-01-07",28.535,-0.091,-0.32,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":134,"volume":589,"transactions":9,"vwap":1182},"2026-01-06",28.626,0.188,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":834,"percent_change":1187,"volume":589,"transactions":9,"vwap":1186},"2026-01-05",28.438,0.85,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":134,"volume":689,"transactions":9,"vwap":1190},"2026-01-02",28.197,0.186,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":589,"transactions":9,"vwap":1194},"2025-12-31",28.011,-0.183,-0.65,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":356,"volume":589,"transactions":9,"vwap":1199},"2025-12-30",28.194,-0.085,{"date":1202,"open":1136,"high":1203,"low":1136,"close":1204,"change":1205,"percent_change":224,"volume":1206,"transactions":9,"vwap":1204},"2025-12-29",28.3,28.279,-0.011,4600,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":784,"percent_change":1210,"volume":589,"transactions":9,"vwap":1209},"2025-12-26",28.29,0.07,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":589,"transactions":9,"vwap":1213},"2025-12-24",28.271,0.102,0.36,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":49,"volume":589,"transactions":9,"vwap":1218},"2025-12-23",28.169,0.137,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":589,"transactions":9,"vwap":1222},"2025-12-22",28.032,-0.056,-0.2,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":877,"volume":589,"transactions":9,"vwap":1227},"2025-12-19",28.087999,0.232,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":689,"transactions":9,"vwap":1231},"2025-12-18",27.856,0.254,0.92,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":689,"transactions":9,"vwap":1236},"2025-12-17",27.602,-0.292,-1.05,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":589,"transactions":9,"vwap":1241},"2025-12-16",27.894,-0.101,-0.36,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":589,"transactions":9,"vwap":1246},"2025-12-15",27.995,0.077,0.28,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":283,"volume":689,"transactions":9,"vwap":1251},"2025-12-12",27.918,-0.257,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":363,"volume":689,"transactions":9,"vwap":1255},"2025-12-11",28.175,0.087,{"date":1258,"open":1227,"high":1227,"low":1227,"close":1227,"change":1259,"percent_change":1260,"volume":589,"transactions":9,"vwap":1227},"2025-12-10",0.298,1.07,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":830,"volume":689,"transactions":9,"vwap":1263},"2025-12-09",27.79,0.025,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":693,"volume":589,"transactions":9,"vwap":1267},"2025-12-08",27.765,-0.061,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":689,"transactions":9,"vwap":1271},"2025-12-05",27.826,0.054,0.19,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":104,"volume":589,"transactions":9,"vwap":1276},"2025-12-04",27.772,0.016,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2025-12-03",27.75,27.756,0.094,0.34,600,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":638,"percent_change":144,"volume":589,"transactions":9,"vwap":1287},"2025-12-02",27.662,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":634,"volume":589,"transactions":9,"vwap":1290},"2025-12-01",27.558,-0.08,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1056,"percent_change":1215,"volume":689,"transactions":9,"vwap":1294},"2025-11-28",27.638,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":984,"volume":589,"transactions":9,"vwap":1297},"2025-11-26",27.538,0.234,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":42,"volume":589,"transactions":9,"vwap":1301},"2025-11-25",27.304,0.271,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":689,"transactions":9,"vwap":1305},"2025-11-24",27.033001,0.333,1.25,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":327,"volume":689,"transactions":9,"vwap":1310},"2025-11-21",26.7,0.289,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":689,"transactions":9,"vwap":1314},"2025-11-20",26.411,-0.428,-1.59,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1056,"volume":689,"transactions":9,"vwap":1319},"2025-11-19",26.839,0.027,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":780,"percent_change":557,"volume":589,"transactions":9,"vwap":1323},"2025-11-18",26.812,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":589,"transactions":9,"vwap":1326},"2025-11-17",26.992,-0.319,-1.17,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":428,"percent_change":447,"volume":589,"transactions":9,"vwap":1331},"2025-11-14",27.311,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":589,"transactions":9,"vwap":1334},"2025-11-13",27.347,-0.401,-1.45,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":589,"transactions":9,"vwap":1339},"2025-11-12",27.748,0.084,0.3,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":408,"volume":589,"transactions":9,"vwap":1344},"2025-11-11",27.664,0.074,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":589,"transactions":9,"vwap":1348},"2025-11-10",27.59,0.426,1.57,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":976,"volume":689,"transactions":9,"vwap":1353},"2025-11-07",27.164,0.031,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":563,"volume":589,"transactions":9,"vwap":1357},"2025-11-06",27.133,-0.214,{"date":1360,"open":1334,"high":1334,"low":1334,"close":1334,"change":740,"percent_change":156,"volume":589,"transactions":9,"vwap":1334},"2025-11-05",{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":589,"transactions":9,"vwap":1363},"2025-11-04",27.147,-0.364,-1.32,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":740,"volume":589,"transactions":9,"vwap":1368},"2025-11-03",27.511,0.056,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":104,"percent_change":931,"volume":589,"transactions":9,"vwap":1372},"2025-10-31",27.455,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":689,"transactions":9,"vwap":1375},"2025-10-30",27.395,-0.187,-0.68,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":1291,"volume":689,"transactions":9,"vwap":1380},"2025-10-29",27.582,-0.023,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":589,"transactions":9,"vwap":1384},"2025-10-28",27.605,0.059,0.21,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":872,"volume":589,"transactions":9,"vwap":1389},"2025-10-27",27.546,0.299,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":589,"transactions":9,"vwap":1393},"2025-10-24",27.247,0.182,0.67,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":1395,"volume":689,"transactions":9,"vwap":1398},"2025-10-23",27.065001,0.179,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":305,"volume":589,"transactions":9,"vwap":1402},"2025-10-22",26.886,-0.147,{"date":1405,"open":1305,"high":1305,"low":1305,"close":1305,"change":1406,"percent_change":1407,"volume":589,"transactions":9,"vwap":1305},"2025-10-21",-0.058,-0.21,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":1260,"volume":689,"transactions":9,"vwap":1410},"2025-10-20",27.091,0.286,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1282,"percent_change":149,"volume":589,"transactions":9,"vwap":1414},"2025-10-17",26.805,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":192,"volume":589,"transactions":9,"vwap":1417},"2025-10-16",26.711,-0.075,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":378,"volume":689,"transactions":9,"vwap":1421},"2025-10-15",26.786,0.145,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":199,"percent_change":1291,"volume":1140,"transactions":9,"vwap":1427},"2025-10-14",26.52,26.649,26.641,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":689,"transactions":9,"vwap":1430},"2025-10-13",26.661,0.438,1.67,{"date":1434,"open":23,"high":23,"low":23,"close":23,"change":1435,"percent_change":1436,"volume":689,"transactions":9,"vwap":23},"2025-10-10",-0.744,-2.76,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1018,"percent_change":1440,"volume":689,"transactions":9,"vwap":1439},"2025-10-09",26.967,-0.46,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":588,"volume":589,"transactions":9,"vwap":1443},"2025-10-08",27.091999,0.143,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":589,"transactions":9,"vwap":1447},"2025-10-07",26.949,-0.194,-0.71,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":1454,"percent_change":149,"volume":1284,"transactions":9,"vwap":1453},"2025-10-06",27.12,27.143,0.096,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1345,"percent_change":408,"volume":689,"transactions":9,"vwap":1457},"2025-10-03",27.047001,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":689,"volume":689,"transactions":9,"vwap":1460},"2025-10-02",26.973,0.001,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":435,"volume":689,"transactions":9,"vwap":1464},"2025-10-01",26.972,0.124,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1165,"percent_change":570,"volume":589,"transactions":9,"vwap":1468},"2025-09-30",26.848,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1205,"percent_change":224,"volume":589,"transactions":9,"vwap":1471},"2025-09-29",26.759,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1475,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1475},"2025-09-26",26.67,26.77,26.57,0.233,0.88,4000,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":589,"transactions":9,"vwap":1482},"2025-09-25",26.537,-0.152,-0.57,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":643,"volume":689,"transactions":9,"vwap":1487},"2025-09-24",26.689,-0.103,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":642,"percent_change":313,"volume":589,"transactions":9,"vwap":1491},"2025-09-23",26.792,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":589,"transactions":9,"vwap":1494},"2025-09-22",26.911,0.071,0.26,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":830,"volume":589,"transactions":9,"vwap":1499},"2025-09-19",26.84,0.024,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1056,"percent_change":734,"volume":589,"transactions":9,"vwap":1503},"2025-09-18",26.816,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":1056,"volume":689,"transactions":9,"vwap":1506},"2025-09-17",26.716,0.026,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":104,"volume":689,"transactions":9,"vwap":1510},"2025-09-16",26.69,0.017,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":897,"volume":589,"transactions":9,"vwap":1514},"2025-09-15",26.673,0.147,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":428,"percent_change":949,"volume":589,"transactions":9,"vwap":1518},"2025-09-12",26.526,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":589,"transactions":9,"vwap":1521},"2025-09-11",26.562,0.257,0.98,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":876,"volume":589,"transactions":9,"vwap":1526},"2025-09-10",26.305,0.063,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":119,"volume":589,"transactions":9,"vwap":1530},"2025-09-09",26.242,0.066,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1495,"percent_change":408,"volume":689,"transactions":9,"vwap":1534},"2025-09-08",26.176,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":739,"percent_change":876,"volume":589,"transactions":9,"vwap":1537},"2025-09-05",26.105,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":835,"volume":589,"transactions":9,"vwap":1540},"2025-09-04",26.042999,0.209,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":124,"volume":689,"transactions":9,"vwap":1544},"2025-09-03",25.834,0.103,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1376,"percent_change":1549,"volume":689,"transactions":9,"vwap":1548},"2025-09-02",25.731,-0.72,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":647,"volume":689,"transactions":9,"vwap":1552},"2025-08-29",25.918,-0.162,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":1215,"volume":689,"transactions":9,"vwap":1556},"2025-08-28",26.08,0.093,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1511,"percent_change":1210,"volume":589,"transactions":9,"vwap":1561},"2025-08-27",25.89,25.987,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":881,"percent_change":731,"volume":689,"transactions":9,"vwap":1564},"2025-08-26",25.97,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":643,"volume":689,"transactions":9,"vwap":1567},"2025-08-25",25.985,-0.098,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":689,"transactions":9,"vwap":1571},"2025-08-22",26.083,0.413,1.61,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1577,"change":1291,"percent_change":385,"volume":659,"transactions":9,"vwap":1577},"2025-08-21",25.689,25.67,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":472,"volume":689,"transactions":9,"vwap":1580},"2025-08-20",25.75,0.006,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1242,"percent_change":349,"volume":689,"transactions":9,"vwap":1584},"2025-08-19",25.744,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1588,"change":1381,"percent_change":615,"volume":1589,"transactions":9,"vwap":1588},"2025-08-18",25.8,25.845,4700,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":276,"volume":689,"transactions":9,"vwap":1592},"2025-08-15",25.868,-0.112,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-08-14",25.87,25.98,0.039,0.15,643100,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":771,"percent_change":1074,"volume":589,"transactions":9,"vwap":1603},"2025-08-13",25.941,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":871,"percent_change":1607,"volume":589,"transactions":9,"vwap":1606},"2025-08-12",25.79,1.27,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":915,"percent_change":192,"volume":625,"transactions":9,"vwap":1610},"2025-08-11",25.467,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":1187,"volume":589,"transactions":9,"vwap":1613},"2025-08-08",25.538,0.216,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1055,"percent_change":976,"volume":589,"transactions":9,"vwap":1617},"2025-08-07",25.322,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":689,"transactions":9,"vwap":1620},"2025-08-06",25.293,0.161,0.64,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":689,"transactions":9,"vwap":1625},"2025-08-05",25.132,-0.049,-0.19,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":589,"transactions":9,"vwap":1630},"2025-08-04",25.181,0.342,1.38,{"date":1634,"open":172,"high":172,"low":172,"close":172,"change":1635,"percent_change":1636,"volume":689,"transactions":9,"vwap":172},"2025-08-01",-0.289,-1.15,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":305,"volume":589,"transactions":9,"vwap":1639},"2025-07-31",25.128,-0.137,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":936,"percent_change":1644,"volume":589,"transactions":9,"vwap":1643},"2025-07-30",25.265,-0.41,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":603,"volume":589,"transactions":9,"vwap":1647},"2025-07-29",25.37,-0.067,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1043,"percent_change":1009,"volume":589,"transactions":9,"vwap":1651},"2025-07-28",25.437,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":980,"percent_change":1655,"volume":589,"transactions":9,"vwap":1654},"2025-07-25",25.565,0.13,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":184,"volume":1140,"transactions":9,"vwap":1659},"2025-07-24",25.57,25.533,-0.039,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":589,"transactions":9,"vwap":1663},"2025-07-23",25.572,0.311,1.23,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":570,"volume":589,"transactions":9,"vwap":1668},"2025-07-22",25.261,0.082,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":408,"volume":589,"transactions":9,"vwap":1672},"2025-07-21",25.179,0.069,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":689,"percent_change":689,"volume":689,"transactions":9,"vwap":1676},"2025-07-18",25.11,{"date":1678,"open":1676,"high":1676,"low":1676,"close":1676,"change":1679,"percent_change":959,"volume":589,"transactions":9,"vwap":1676},"2025-07-17",0.14,{"date":176,"open":1681,"high":1681,"low":1681,"close":1681,"change":689,"percent_change":689,"volume":589,"transactions":9,"vwap":1681},24.97]