[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBGA":3,"homepage-market-summary":29,"stock-historical-IBGA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBGA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares iBonds Dec 2044 Term Treasury ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6887,1.2663,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.26,22.43,22.21,22.3161,-0.0561,-0.25,36418.0674,25.695,22.12,18269.368928808,3.9,579,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},15688,5726142.232202,-8.58,"2025-04-22",[180,183,192,202,211,222,232,242,252,263,274,284,293,303,314,325,336,347,357,367,377,386,395,405,414,424,434,443,451,460,470,481,492,502,511,522,529,538,548,558,568,576,587,595,602,611,619,628,638,647,657,665,675,683,693,704,714,724,735,745,752,757,764,771,780,788,794,801,808,814,821,826,833,841,850,859,863,871,877,886,894,902,909,914,922,929,933,938,946,951,958,964,971,976,982,990,996,1004,1008,1015,1021,1028,1036,1044,1051,1057,1062,1066,1072,1077,1082,1089,1093,1100,1108,1112,1118,1125,1133,1140,1144,1151,1157,1164,1170,1175,1182,1189,1196,1202,1208,1212,1216,1222,1227,1233,1239,1246,1250,1257,1262,1268,1273,1280,1288,1295,1301,1310,1315,1321,1328,1337,1345,1353,1358,1365,1371,1379,1386,1394,1399,1408,1416,1422,1427,1434,1440,1444,1449,1452,1456,1462,1469,1475,1483,1488,1495,1501,1507,1515,1518,1522,1528,1533,1538,1544,1548,1554,1557,1561,1566,1570,1575,1580,1586,1592,1598,1603,1610,1613,1618,1622,1626,1632,1636,1640,1644,1649,1653,1660,1664,1670,1675,1680,1685,1690,1696,1702,1708,1711,1715,1720,1724,1729,1735,1739,1744,1748,1753,1757,1761,1764,1770,1777,1784,1790,1795,1800,1805,1809,1815,1819,1824,1828,1832,1836,1842,1846,1848,1853,1858,1863,1867,1872,1876,1881,1884,1888,1894,1901,1905,1909,1915,1920,1925,1929,1933,1939,1943,1948,1952,1958,1964,1971,1976,1979,1983,1986,1991,1997,1999,2002,2005,2009,2012,2015,2019,2023,2027,2030,2034,2039,2043,2047,2052,2057,2062,2065,2069,2072,2075,2080,2086,2089,2094,2098,2104,2110,2112,2114,2120,2124,2128,2132,2136,2140,2145,2148,2152,2155,2158,2163,2165,2167,2169,2175,2180,2184,2188,2192,2195,2198,2203,2207,2210,2215,2218,2222,2225,2229,2232,2238,2244,2248,2254,2257,2261,2265,2269,2273,2278,2281,2284,2288,2291,2294,2296,2300,2306,2309,2313,2316,2319,2322,2325],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},190,22.2639,{"date":184,"open":185,"high":186,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",22.15,22.38,-0.0739,-0.33,19081.81564,106,22.2905,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",22.48,22.33,22.39,-0.085,-0.38,67219.9813,214,22.3515,{"date":203,"open":194,"high":204,"low":186,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",22.5,22.475,-0.0628,-0.28,23969.0139,104,22.4646,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",22.53,22.5401,22.441,22.5378,-0.1581,-0.7,5600.7849,93,22.4947,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",22.67,22.6959,22.59,0.0059,0.03,9536.664,115,22.6389,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",22.945,22.68,22.69,-0.2335,-1.02,43930.765,98,22.7204,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",23.125,22.8801,22.9235,-0.3575,-1.54,15373.6342,89,22.9775,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",23.29,23.31,23.23,23.281,0.0056,0.02,17703.5773,105,23.2571,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",23.26,23.28,23.2399,23.2754,0.1482,0.64,12626.6193,70,23.2582,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":218,"volume":281,"transactions":282,"vwap":283},"2026-09-18",23.135,23.1376,23.1205,23.1272,-0.1629,32734.7373,64,23.1295,{"date":285,"open":265,"high":286,"low":265,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",23.2908,23.2901,0.2169,0.94,7747.5773,50,23.2765,{"date":294,"open":295,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",23.1288,23.16,23.0732,0.0363,0.16,2548.5773,47,23.1056,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",23.0295,23.05,23.02,23.0369,-0.0533,-0.23,5112.6613,53,23.0416,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",23.062,23.1499,23.0178,23.0902,0.009,0.04,161199.8003,163,23.1192,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",23.19,23.24,23.08,23.0812,-0.0064,-0.03,13902.5773,100,23.1355,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",23.18,23.22,23.07,23.0876,-0.2782,-1.19,1311110.9864,80,23.1786,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",23.465,23.275,23.3658,-0.0815,-0.35,23929.8425,155,23.3656,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",23.49,23.41,23.4473,-0.027,-0.12,29049.8425,126,23.4293,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":291,"vwap":376},"2026-09-04",23.495,23.5,23.471,23.4743,0.0243,0.1,3324.8425,23.4861,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",23.508,23.45,0.0452,0.19,4693.4406,94,23.4854,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":391,"percent_change":374,"volume":392,"transactions":393,"vwap":394},"2026-09-02",23.3977,23.4048,23.3801,0.024,6170.6362,63,23.3875,{"date":396,"open":397,"high":398,"low":390,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",23.4139,23.4984,23.3808,-0.1623,-0.69,10373.2728,92,23.4059,{"date":406,"open":407,"high":407,"low":370,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",23.58,23.5431,-0.0973,-0.41,26005.3338,66,23.5403,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":188,"volume":421,"transactions":422,"vwap":423},"2026-08-28",23.7699,23.77,23.6216,23.6404,-0.0773,30437.9058,109,23.6559,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":363,"volume":431,"transactions":432,"vwap":433},"2026-08-27",23.74,23.76,23.7085,23.7177,-0.0293,15655.3981,85,23.725,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":310,"volume":441,"transactions":282,"vwap":442},"2026-08-26",23.73,23.75,23.72,23.747,-0.0554,9183.4521,23.7371,{"date":444,"open":438,"high":445,"low":438,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",23.8024,0.2003,0.85,23195.0401,83,23.7728,{"date":452,"open":407,"high":453,"low":407,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",23.665,23.6021,0.1265,0.54,19148.3646,124,23.6189,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":198,"volume":467,"transactions":468,"vwap":469},"2026-08-21",23.505,23.509,23.455,23.4756,-0.0894,6508.5422,97,23.4823,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",23.545,23.64,23.52,23.565,-0.14,-0.59,11736.82419,130,23.5753,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",23.68,23.719,23.61,23.705,0.301,1.29,89421.1923,509,23.6689,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":141,"volume":499,"transactions":500,"vwap":501},"2026-08-18",23.38,23.419,23.365,23.404,0.074,15440.1923,61,23.4047,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":500,"vwap":510},"2026-08-17",23.425,23.4288,23.33,-0.1354,-0.58,5230.3343,23.3799,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",23.53,23.535,23.44,23.4654,-0.1346,-0.57,9181.7733,72,23.4706,{"date":523,"open":483,"high":524,"low":407,"close":525,"change":526,"percent_change":456,"volume":527,"transactions":449,"vwap":528},"2026-08-13",23.69,23.6,0.1258,15080.1923,23.6106,{"date":530,"open":370,"high":474,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",23.4691,23.4742,0.0114,0.05,17451.4195,127,23.4811,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",23.5088,23.452,23.4628,0.0278,0.12,9164.9875,51,23.4866,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",23.518,23.43,23.435,-0.1468,-0.62,24936.4435,60,23.4408,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",23.628,23.55,23.5818,0.0518,0.22,3654.9905,46,23.5849,{"date":569,"open":513,"high":513,"low":570,"close":513,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",23.519,-0.1203,-0.51,4403.836052,79,23.5384,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",23.6684,23.6884,23.63,23.6503,0.0165,0.07,13313.5687,107,23.6625,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":345,"vwap":594},"2026-08-04",23.575,23.6338,0.1788,0.76,10585.402731,23.5988,{"date":596,"open":380,"high":597,"low":598,"close":464,"change":599,"percent_change":106,"volume":600,"transactions":432,"vwap":601},"2026-08-03",23.48,23.4437,0.0147,50424.191256,23.4596,{"date":603,"open":360,"high":604,"low":510,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",23.46,23.4403,-0.1592,-0.67,26884.6367,68,23.4132,{"date":612,"open":613,"high":580,"low":407,"close":614,"change":615,"percent_change":111,"volume":616,"transactions":617,"vwap":618},"2026-07-30",23.609,23.5995,-0.0031,8719.8257,65,23.6059,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",23.868,23.6026,-0.3061,-1.28,6022.757837,62,23.7513,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":566,"vwap":637},"2026-07-28",23.85,23.91,23.847,23.9087,0.1245,0.52,27281.5027,23.9048,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":51,"volume":644,"transactions":645,"vwap":646},"2026-07-27",23.765,23.8088,23.7842,0.1152,11028.5027,48,23.7875,{"date":648,"open":649,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",23.67,23.7439,23.669,0.0492,0.21,8874.5027,57,23.6806,{"date":658,"open":659,"high":580,"low":407,"close":660,"change":661,"percent_change":198,"volume":662,"transactions":663,"vwap":664},"2026-07-23",23.59,23.6198,-0.0898,10493.17023,76,23.6126,{"date":666,"open":667,"high":427,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",23.7402,23.6917,23.7096,-0.075,-0.32,9305.5527,38,23.7306,{"date":676,"open":677,"high":677,"low":417,"close":678,"change":679,"percent_change":353,"volume":680,"transactions":681,"vwap":682},"2026-07-21",23.8,23.7846,-0.0831,2275.3874,31,23.788,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",23.97,23.84,23.8677,-0.1339,-0.56,21780.99975,39,23.8552,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-17",24.01,24.07,24,24.0016,0.0623,0.26,12833.2024,42,24.0171,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-16",23.87,23.95,23.9393,-0.0172,-0.07,4388.3454,35,23.9176,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":566,"vwap":723},"2026-07-15",23.94,23.98,23.935,23.9565,0.0702,0.29,6218.052816,23.9665,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-14",23.888,23.9601,23.88,23.8863,0.0413,0.17,15763.3454,78,23.9218,{"date":736,"open":737,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-13",23.8901,23.8988,23.845,-0.111,-0.46,6853.3454,54,23.8636,{"date":746,"open":717,"high":747,"low":748,"close":749,"change":750,"percent_change":710,"volume":751,"transactions":9,"vwap":749},"2026-07-10",24.0090008,23.947,23.956,-0.017,6400,{"date":753,"open":707,"high":747,"low":707,"close":754,"change":755,"percent_change":382,"volume":756,"transactions":9,"vwap":754},"2026-07-09",23.973,0.045,7300,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":671,"volume":763,"transactions":9,"vwap":761},"2026-07-08",23.86,23.958,23.928,-0.077,12700,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-07",24.13,24.0049992,-0.21,-0.87,7000,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-06",24.21,24.22,24.175,24.215,-0.013,-0.05,18700,{"date":781,"open":782,"high":783,"low":773,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-02",24.23,24.27,24.228,0.003,0.01,8400,{"date":789,"open":790,"high":783,"low":790,"close":791,"change":792,"percent_change":769,"volume":793,"transactions":9,"vwap":791},"2026-07-01",24.19,24.225,-0.213,19300,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":22,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-30",24.59,24.425,24.438,-1.01,19200,{"date":802,"open":803,"high":804,"low":805,"close":804,"change":806,"percent_change":382,"volume":807,"transactions":9,"vwap":804},"2026-06-29",24.658,24.688,24.64,0.048,12500,{"date":809,"open":810,"high":811,"low":810,"close":805,"change":812,"percent_change":106,"volume":813,"transactions":9,"vwap":805},"2026-06-26",24.6,24.66,0.015,24900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":786,"percent_change":321,"volume":820,"transactions":9,"vwap":819},"2026-06-25",24.69,24.73,24.62,24.625,8600,{"date":822,"open":818,"high":805,"low":810,"close":823,"change":700,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-24",24.615,1.07,17000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":321,"percent_change":299,"volume":832,"transactions":9,"vwap":831},"2026-06-23",24.36,24.395,24.33,24.355,12800,{"date":834,"open":835,"high":828,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-22",24.325,24.29,24.315,-0.149,-0.61,9700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-18",24.53,24.56,24.455,24.464,0.115,0.47,7100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-17",24.41,24.43,24.345,24.349,-0.046,-0.19,9900,{"date":860,"open":861,"high":853,"low":861,"close":829,"change":862,"percent_change":51,"volume":813,"transactions":9,"vwap":829},"2026-06-16",24.31,0.119,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":374,"volume":870,"transactions":9,"vwap":868},"2026-06-15",24.34,24.365,24.275,24.276,0.025,25300,{"date":872,"open":773,"high":873,"low":790,"close":874,"change":875,"percent_change":207,"volume":876,"transactions":9,"vwap":874},"2026-06-12",24.26,24.251,-0.069,4900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-11",24.12,24.337,24.1,24.32,0.274,1.14,17400,{"date":887,"open":766,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-10",24.135,24.014999,24.046,-0.059,-0.24,43700,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":862,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-09",24.08,24.11,24.025,24.105,0.5,43300,{"date":903,"open":766,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-08",24.15,23.986,-0.072,-0.3,21200,{"date":910,"open":899,"high":766,"low":911,"close":911,"change":912,"percent_change":839,"volume":913,"transactions":9,"vwap":911},"2026-06-05",24.058001,-0.147,8700,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-04",24.25,24.193,24.205,0.049,0.2,14400,{"date":923,"open":924,"high":790,"low":925,"close":926,"change":927,"percent_change":410,"volume":928,"transactions":9,"vwap":926},"2026-06-03",24.14,24.125,24.156,-0.099,14000,{"date":930,"open":836,"high":836,"low":782,"close":931,"change":755,"percent_change":382,"volume":932,"transactions":9,"vwap":931},"2026-06-02",24.255,10100,{"date":934,"open":896,"high":774,"low":935,"close":773,"change":670,"percent_change":936,"volume":937,"transactions":9,"vwap":773},"2026-06-01",24.049999,-0.31,15700,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":259,"volume":945,"transactions":9,"vwap":943},"2026-05-29",24.3,24.35,24.279,24.285,0.005,31800,{"date":947,"open":782,"high":865,"low":782,"close":948,"change":374,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-28",24.28,0.41,14500,{"date":952,"open":953,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":858,"transactions":9,"vwap":955},"2026-05-27",24.2,24.235,24.18,0.044,0.18,{"date":959,"open":773,"high":773,"low":925,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-26",24.136,0.132,0.55,5100,{"date":965,"open":966,"high":966,"low":631,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-22",24.02,24.0039997,0.078,0.33,16600,{"date":972,"open":437,"high":761,"low":438,"close":973,"change":974,"percent_change":700,"volume":975,"transactions":9,"vwap":973},"2026-05-21",23.926,0.061,14200,{"date":977,"open":978,"high":728,"low":978,"close":979,"change":121,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-20",23.66,23.865,1.06,36900,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":218,"volume":989,"transactions":9,"vwap":987},"2026-05-19",23.65,23.677,23.595,23.615,-0.167,50900,{"date":991,"open":686,"high":686,"low":640,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-18",23.782,0.001,0,5900,{"date":997,"open":998,"high":759,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-15",23.854,23.775,23.781,-0.328,-1.36,21900,{"date":1005,"open":955,"high":955,"low":1006,"close":1006,"change":812,"percent_change":106,"volume":1007,"transactions":9,"vwap":1006},"2026-05-14",24.109,4700,{"date":1009,"open":1010,"high":924,"low":1011,"close":1012,"change":1013,"percent_change":476,"volume":1014,"transactions":9,"vwap":1012},"2026-05-13",24.129,24.059999,24.094,-0.034,3700,{"date":1016,"open":904,"high":904,"low":879,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-12",24.128,-0.145,-0.6,5000,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":572,"volume":1027,"transactions":9,"vwap":1025},"2026-05-11",24.358,24.265,24.273,-0.125,11500,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-08",24.42,24.381,24.398,0.11,0.45,24800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-07",24.445,24.45,24.288,-0.127,-0.52,9300,{"date":1045,"open":1046,"high":1030,"low":1047,"close":1048,"change":1049,"percent_change":447,"volume":1050,"transactions":9,"vwap":1048},"2026-05-06",24.388,24.38,24.415,0.206,11700,{"date":1052,"open":1053,"high":774,"low":924,"close":1054,"change":1055,"percent_change":1034,"volume":1056,"transactions":9,"vwap":1054},"2026-05-05",24.145,24.209,0.109,21500,{"date":1058,"open":953,"high":953,"low":1059,"close":881,"change":1060,"percent_change":554,"volume":1061,"transactions":9,"vwap":881},"2026-05-04",24.063999,-0.151,10200,{"date":1063,"open":916,"high":830,"low":774,"close":874,"change":1064,"percent_change":228,"volume":1065,"transactions":9,"vwap":874},"2026-05-01",0.008,15000,{"date":1067,"open":941,"high":941,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-30",24.243,-0.037,-0.15,10900,{"date":1073,"open":1074,"high":828,"low":948,"close":948,"change":1075,"percent_change":1076,"volume":913,"transactions":9,"vwap":948},"2026-04-29",24.359,-0.18,-0.74,{"date":1078,"open":1030,"high":1079,"low":1046,"close":1079,"change":1080,"percent_change":710,"volume":1081,"transactions":9,"vwap":1079},"2026-04-28",24.46,-0.016,10300,{"date":1083,"open":843,"high":843,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-27",24.47,24.476,-0.084,-0.34,2400,{"date":1090,"open":1091,"high":844,"low":1091,"close":844,"change":755,"percent_change":957,"volume":1092,"transactions":9,"vwap":844},"2026-04-24",24.44,10700,{"date":1094,"open":1095,"high":1096,"low":1030,"close":1097,"change":1098,"percent_change":1075,"volume":1099,"transactions":9,"vwap":1097},"2026-04-23",24.575,24.61,24.515,-0.044,6000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-22",24.63,24.659,24.559,0.037,0.15,7500,{"date":1109,"open":1102,"high":805,"low":1110,"close":1110,"change":1111,"percent_change":508,"volume":1061,"transactions":9,"vwap":1110},"2026-04-21",24.522,-0.142,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":111,"volume":876,"transactions":9,"vwap":1116},"2026-04-20",24.629,24.678,24.664,-0.002,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":131,"volume":1124,"transactions":9,"vwap":1122},"2026-04-17",24.68,24.65,24.666,0.192,5700,{"date":1126,"open":810,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-16",24.619,24.471,24.474,-0.11,-0.45,1400,{"date":1134,"open":818,"high":818,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-15",24.581,24.584,-0.096,-0.39,5500,{"date":1141,"open":796,"high":1120,"low":796,"close":1120,"change":1142,"percent_change":51,"volume":1143,"transactions":9,"vwap":1120},"2026-04-14",0.121,800,{"date":1145,"open":1146,"high":1104,"low":1147,"close":1104,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1104},"2026-04-13",24.5,24.439,0.089,0.36,3000,{"date":1152,"open":1153,"high":843,"low":1084,"close":1084,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1084},"2026-04-10",24.52,-0.065,-0.26,7800,{"date":1158,"open":1159,"high":1102,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-09",24.48,24.535,-0.031,-0.13,1900,{"date":1165,"open":1166,"high":1166,"low":843,"close":1167,"change":1168,"percent_change":146,"volume":1169,"transactions":9,"vwap":1167},"2026-04-08",24.647,24.566,0.094,19100,{"date":1171,"open":852,"high":1159,"low":854,"close":1172,"change":1173,"percent_change":111,"volume":1174,"transactions":9,"vwap":1172},"2026-04-07",24.472,-0.003,8500,{"date":1176,"open":1177,"high":1146,"low":1178,"close":1179,"change":1180,"percent_change":363,"volume":1181,"transactions":9,"vwap":1179},"2026-04-06",24.447,24.446,24.475,-0.029,1100,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":848,"volume":1188,"transactions":9,"vwap":1186},"2026-04-02",24.537,24.49,24.504,0.114,3200,{"date":1190,"open":1191,"high":1185,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-01",24.433,24.39,-0.16,-0.65,17100,{"date":1197,"open":1184,"high":1198,"low":1185,"close":1199,"change":1200,"percent_change":653,"volume":1201,"transactions":9,"vwap":1199},"2026-03-31",24.58,24.55,0.052,16800,{"date":1203,"open":1038,"high":1153,"low":1038,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-30",24.498,0.285,1.18,7700,{"date":1209,"open":924,"high":948,"low":924,"close":1210,"change":762,"percent_change":671,"volume":1211,"transactions":9,"vwap":1210},"2026-03-27",24.213,18000,{"date":1213,"open":1030,"high":1030,"low":948,"close":836,"change":1214,"percent_change":1215,"volume":770,"transactions":9,"vwap":836},"2026-03-26",-0.209,-0.85,{"date":1217,"open":1079,"high":1218,"low":1079,"close":1219,"change":1220,"percent_change":1221,"volume":1139,"transactions":9,"vwap":1219},"2026-03-25",24.51,24.499,0.209,0.86,{"date":1223,"open":790,"high":830,"low":955,"close":836,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":836},"2026-03-24",-0.097,-0.4,16300,{"date":1228,"open":828,"high":1039,"low":836,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-23",24.387,0.171,0.71,6700,{"date":1234,"open":1146,"high":1146,"low":773,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-20",24.216,-0.479,-1.94,12000,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":949,"volume":1245,"transactions":9,"vwap":1243},"2026-03-19",24.571,24.718,24.695,0.101,21000,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1249,"change":1070,"percent_change":839,"volume":1088,"transactions":9,"vwap":1249},"2026-03-18",24.7,24.594,{"date":1251,"open":817,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":151,"volume":1256,"transactions":9,"vwap":1254},"2026-03-17",24.75,24.723,24.744,0.086,9500,{"date":1258,"open":1259,"high":1120,"low":1102,"close":803,"change":1260,"percent_change":1231,"volume":1261,"transactions":9,"vwap":803},"2026-03-16",24.67,0.175,5600,{"date":1263,"open":1179,"high":1146,"low":1179,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-13",24.483,-0.107,-0.44,10400,{"date":1269,"open":1096,"high":811,"low":1270,"close":796,"change":1271,"percent_change":671,"volume":1272,"transactions":9,"vwap":796},"2026-03-12",24.564,-0.078,2200,{"date":1274,"open":1275,"high":1276,"low":811,"close":1277,"change":1278,"percent_change":1279,"volume":1261,"transactions":9,"vwap":1277},"2026-03-11",24.784,24.79,24.668,-0.257,-1.03,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-10",25.030001,25.07,24.925,-0.188,-0.75,4200,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-09",24.86,25.113,0.152,0.61,15600,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":671,"volume":1150,"transactions":9,"vwap":1299},"2026-03-06",24.87,25.054001,24.961,-0.079,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-05",25.02,25.052999,25.01,25.040001,-0.108,-0.43,11000,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":22,"volume":1020,"transactions":9,"vwap":1313},"2026-03-04",25.19,25.148,-0.063,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":778,"percent_change":1320,"volume":1188,"transactions":9,"vwap":1319},"2026-03-03",25.13,25.242,25.211,-0.2,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":832,"transactions":9,"vwap":1325},"2026-03-02",25.27,25.22,25.261,-0.307,-1.2,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-27",25.545,25.58,25.51,25.568,0.118,0.46,4400,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1033,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-26",25.43,25.46,25.4,25.45,0.43,5200,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-25",25.32,25.397,25.34,-0.021,-0.08,15500,{"date":1354,"open":1349,"high":1355,"low":1349,"close":1356,"change":1357,"percent_change":1033,"volume":787,"transactions":9,"vwap":1356},"2026-02-24",25.39,25.361,0.028,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":146,"volume":849,"transactions":9,"vwap":1363},"2026-02-23",25.292,25.37,25.291,25.333,0.097,{"date":1366,"open":1367,"high":1367,"low":1312,"close":1368,"change":1369,"percent_change":857,"volume":1370,"transactions":9,"vwap":1368},"2026-02-20",25.29,25.236,-0.049,14600,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-19",25.23,25.299,25.285,0.035,0.14,13400,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-18",25.31,25.25,-0.094,-0.37,7200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":957,"volume":1393,"transactions":9,"vwap":1391},"2026-02-17",25.35,25.359,25.323,25.344,0.046,2700,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":1334,"percent_change":848,"volume":1174,"transactions":9,"vwap":1398},"2026-02-13",25.319,25.28,25.298,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-12",25.197,25.2,25.16,25.18,0.261,1.05,7900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1225,"volume":1415,"transactions":9,"vwap":1413},"2026-02-11",24.968,25.007,24.909,24.919,-0.101,6300,{"date":1417,"open":64,"high":1418,"low":1419,"close":1303,"change":564,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1303},"2026-02-10",25.034,24.985,0.89,14700,{"date":1423,"open":1252,"high":1424,"low":1252,"close":1425,"change":1426,"percent_change":259,"volume":1174,"transactions":9,"vwap":1425},"2026-02-09",24.82,24.8,0.004,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1430,"change":1432,"percent_change":259,"volume":1433,"transactions":9,"vwap":1430},"2026-02-06",24.78,24.796,24.76,0.006,12600,{"date":1435,"open":1436,"high":1276,"low":1252,"close":1276,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1276},"2026-02-05",24.778,0.225,0.92,5800,{"date":1441,"open":1442,"high":810,"low":844,"close":1443,"change":1098,"percent_change":1075,"volume":1150,"transactions":9,"vwap":1443},"2026-02-04",24.57,24.565,{"date":1445,"open":1199,"high":1096,"low":1446,"close":1447,"change":956,"percent_change":957,"volume":1448,"transactions":9,"vwap":1447},"2026-02-03",24.54,24.609,8000,{"date":1450,"open":811,"high":811,"low":844,"close":1443,"change":1451,"percent_change":1076,"volume":1188,"transactions":9,"vwap":1443},"2026-02-02",-0.184,{"date":1453,"open":1252,"high":1425,"low":1454,"close":1454,"change":1455,"percent_change":857,"volume":1014,"transactions":9,"vwap":1454},"2026-01-30",24.749,-0.048,{"date":1457,"open":1431,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":374,"volume":1287,"transactions":9,"vwap":1460},"2026-01-29",24.802,24.732,24.797,0.026,{"date":1463,"open":1425,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":768,"volume":1468,"transactions":9,"vwap":1466},"2026-01-28",24.81,24.731,24.771,-0.053,2300,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":1287,"transactions":9,"vwap":1472},"2026-01-27",24.89,24.824,-0.117,-0.47,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-26",24.987,24.91,24.941,0.085,0.34,10000,{"date":1484,"open":1464,"high":1485,"low":1429,"close":1486,"change":1487,"percent_change":653,"volume":885,"transactions":9,"vwap":1486},"2026-01-23",24.865,24.856,0.051,{"date":1489,"open":1490,"high":1464,"low":1491,"close":1492,"change":1493,"percent_change":969,"volume":1494,"transactions":9,"vwap":1492},"2026-01-22",24.74,24.72,24.805,0.081,8200,{"date":1496,"open":811,"high":1252,"low":1114,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-21",24.724,0.139,0.57,2600,{"date":1502,"open":1198,"high":805,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":840,"transactions":9,"vwap":1504},"2026-01-20",24.561,24.585,-0.27,-1.09,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":363,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-16",24.92,24.94,24.83,24.855,-0.48,16500,{"date":1516,"open":1303,"high":1282,"low":1517,"close":1517,"change":777,"percent_change":778,"volume":1494,"transactions":9,"vwap":1517},"2026-01-15",24.975,{"date":1519,"open":1509,"high":1303,"low":1509,"close":1520,"change":1521,"percent_change":1343,"volume":1139,"transactions":9,"vwap":1520},"2026-01-14",24.988,0.107,{"date":1523,"open":1509,"high":1509,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":840,"transactions":9,"vwap":1525},"2026-01-13",24.88,24.881,0.032,0.13,{"date":1529,"open":1511,"high":1478,"low":1511,"close":1530,"change":1531,"percent_change":1532,"volume":876,"transactions":9,"vwap":1530},"2026-01-12",24.849,-0.042,-0.17,{"date":1534,"open":1471,"high":1535,"low":1297,"close":1535,"change":1536,"percent_change":1537,"volume":1181,"transactions":9,"vwap":1535},"2026-01-09",24.891,0.108,0.44,{"date":1539,"open":1429,"high":1424,"low":1540,"close":1541,"change":1542,"percent_change":1225,"volume":1543,"transactions":9,"vwap":1541},"2026-01-08",24.777,24.783,-0.1,4000,{"date":1545,"open":1290,"high":1509,"low":1290,"close":1546,"change":1334,"percent_change":1547,"volume":1267,"transactions":9,"vwap":1546},"2026-01-07",24.883,0.48,{"date":1549,"open":1252,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1542,"volume":1385,"transactions":9,"vwap":1552},"2026-01-06",24.77,24.71,24.765,-0.026,{"date":1555,"open":1491,"high":1425,"low":1491,"close":1556,"change":1244,"percent_change":949,"volume":1267,"transactions":9,"vwap":1556},"2026-01-05",24.791,{"date":1558,"open":1490,"high":1490,"low":816,"close":816,"change":1559,"percent_change":1351,"volume":1560,"transactions":9,"vwap":816},"2026-01-02",-0.02,1300,{"date":1562,"open":1563,"high":1564,"low":1551,"close":1551,"change":912,"percent_change":477,"volume":1565,"transactions":9,"vwap":1551},"2025-12-31",24.84,24.847,700,{"date":1567,"open":1424,"high":1297,"low":1464,"close":1568,"change":1569,"percent_change":1130,"volume":1207,"transactions":9,"vwap":1568},"2025-12-30",24.857,-0.028,{"date":1571,"open":1297,"high":1471,"low":1563,"close":1572,"change":1573,"percent_change":1481,"volume":1574,"transactions":9,"vwap":1572},"2025-12-29",24.885,0.084,29500,{"date":1576,"open":1290,"high":1290,"low":1550,"close":1577,"change":1578,"percent_change":1193,"volume":1579,"transactions":9,"vwap":1577},"2025-12-26",24.801,-0.04,4100,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":1335,"volume":1287,"transactions":9,"vwap":1584},"2025-12-24",24.772,24.85,24.841,0.113,{"date":1587,"open":1102,"high":1252,"low":1102,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-12-23",24.728,0.021,0.08,27400,{"date":1593,"open":1551,"high":817,"low":1594,"close":1595,"change":1596,"percent_change":710,"volume":1597,"transactions":9,"vwap":1595},"2025-12-22",24.691,24.707,-0.018,30800,{"date":1599,"open":1252,"high":1276,"low":1491,"close":1600,"change":857,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-12-19",24.725,-0.76,22500,{"date":1604,"open":1605,"high":1510,"low":1606,"close":1607,"change":1608,"percent_change":949,"volume":1609,"transactions":9,"vwap":1607},"2025-12-18",24.93,24.9,24.915,0.102,13300,{"date":1611,"open":1464,"high":1612,"low":1425,"close":1612,"change":1161,"percent_change":363,"volume":1007,"transactions":9,"vwap":1612},"2025-12-17",24.813,{"date":1614,"open":1425,"high":1615,"low":1465,"close":1616,"change":862,"percent_change":1547,"volume":1617,"transactions":9,"vwap":1616},"2025-12-16",24.845,24.844,8900,{"date":1619,"open":1425,"high":1425,"low":1620,"close":1600,"change":321,"percent_change":299,"volume":1621,"transactions":9,"vwap":1600},"2025-12-15",24.716,2100,{"date":1623,"open":1551,"high":1551,"low":1259,"close":1624,"change":857,"percent_change":1601,"volume":1625,"transactions":9,"vwap":1624},"2025-12-12",24.685,6500,{"date":1627,"open":1628,"high":1628,"low":1297,"close":1629,"change":1630,"percent_change":778,"volume":1631,"transactions":9,"vwap":1629},"2025-12-11",24.99,24.875,-0.012,13100,{"date":1633,"open":1464,"high":1471,"low":1425,"close":1634,"change":1635,"percent_change":146,"volume":1482,"transactions":9,"vwap":1634},"2025-12-10",24.887,0.093,{"date":1637,"open":1471,"high":1471,"low":1429,"close":1638,"change":320,"percent_change":321,"volume":1639,"transactions":9,"vwap":1638},"2025-12-09",24.794,27000,{"date":1641,"open":1490,"high":1642,"low":1551,"close":1642,"change":1300,"percent_change":671,"volume":1643,"transactions":9,"vwap":1642},"2025-12-08",24.785,9600,{"date":1645,"open":1510,"high":1510,"low":1583,"close":1646,"change":1647,"percent_change":410,"volume":1648,"transactions":9,"vwap":1646},"2025-12-05",24.864,-0.103,2900,{"date":1650,"open":64,"high":1305,"low":1479,"close":1651,"change":1647,"percent_change":410,"volume":1652,"transactions":9,"vwap":1651},"2025-12-04",24.967,20000,{"date":1654,"open":1655,"high":1656,"low":1305,"close":1283,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1283},"2025-12-03",25.059999,25.08,0.067,0.27,9000,{"date":1661,"open":1662,"high":1303,"low":1509,"close":1663,"change":259,"percent_change":1590,"volume":1439,"transactions":9,"vwap":1663},"2025-12-02",24.95,25.0030003,{"date":1665,"open":1282,"high":1282,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1132,"transactions":9,"vwap":1667},"2025-12-01",24.972,24.983,-0.362,-1.43,{"date":1671,"open":1341,"high":1341,"low":1672,"close":1673,"change":1674,"percent_change":353,"volume":1344,"transactions":9,"vwap":1673},"2025-11-28",25.305,25.345,-0.089,{"date":1676,"open":1381,"high":1677,"low":1323,"close":1678,"change":583,"percent_change":1679,"volume":840,"transactions":9,"vwap":1678},"2025-11-26",25.44,25.434,0.28,{"date":1681,"open":1341,"high":1339,"low":1389,"close":1682,"change":1683,"percent_change":1658,"volume":1684,"transactions":9,"vwap":1682},"2025-11-25",25.364,0.069,6800,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":1033,"percent_change":1537,"volume":849,"transactions":9,"vwap":1689},"2025-11-24",25.26,25.3,25.295,{"date":1691,"open":1312,"high":1402,"low":1692,"close":1693,"change":1694,"percent_change":700,"volume":1695,"transactions":9,"vwap":1693},"2025-11-21",25.15,25.185,0.066,3600,{"date":1697,"open":1698,"high":1699,"low":1656,"close":1700,"change":1701,"percent_change":151,"volume":1261,"transactions":9,"vwap":1700},"2025-11-20",25.09,25.14,25.119,0.088,{"date":1703,"open":1704,"high":1705,"low":1303,"close":1706,"change":1180,"percent_change":363,"volume":1707,"transactions":9,"vwap":1706},"2025-11-19",25.11,25.12,25.031,10500,{"date":1709,"open":1317,"high":1317,"low":1710,"close":1655,"change":1117,"percent_change":111,"volume":1621,"transactions":9,"vwap":1655},"2025-11-18",25.039,{"date":1712,"open":1306,"high":1656,"low":1306,"close":1713,"change":806,"percent_change":382,"volume":1714,"transactions":9,"vwap":1713},"2025-11-17",25.062,23000,{"date":1716,"open":1705,"high":1317,"low":1717,"close":1717,"change":1718,"percent_change":1131,"volume":1719,"transactions":9,"vwap":1717},"2025-11-14",25.014,-0.112,25600,{"date":1721,"open":1324,"high":1324,"low":1722,"close":1722,"change":1723,"percent_change":839,"volume":813,"transactions":9,"vwap":1722},"2025-11-13",25.126,-0.153,{"date":1725,"open":1323,"high":1688,"low":1323,"close":1726,"change":1727,"percent_change":1728,"volume":1107,"transactions":9,"vwap":1726},"2025-11-12",25.279,0.059,0.23,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1324,"change":1635,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1324},"2025-11-11",25.21,25.24,0.37,6900,{"date":1736,"open":1699,"high":1699,"low":1704,"close":1737,"change":1738,"percent_change":1542,"volume":1652,"transactions":9,"vwap":1737},"2025-11-10",25.127,-0.025,{"date":1740,"open":1699,"high":1731,"low":1317,"close":1741,"change":1742,"percent_change":1162,"volume":1743,"transactions":9,"vwap":1741},"2025-11-07",25.152,-0.033,26100,{"date":1745,"open":1404,"high":1731,"low":1692,"close":1693,"change":920,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1693},"2025-11-06",0.8,35200,{"date":1749,"open":1317,"high":1317,"low":1419,"close":1419,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1419},"2025-11-05",-0.231,-0.92,42800,{"date":1754,"open":1402,"high":1373,"low":1312,"close":1755,"change":1392,"percent_change":957,"volume":1756,"transactions":9,"vwap":1755},"2025-11-04",25.216,8300,{"date":1758,"open":1699,"high":1759,"low":1704,"close":1759,"change":1760,"percent_change":689,"volume":756,"transactions":9,"vwap":1759},"2025-11-03",25.17,-0.141,{"date":1762,"open":1688,"high":1763,"low":1367,"close":1763,"change":1069,"percent_change":1070,"volume":1625,"transactions":9,"vwap":1763},"2025-10-31",25.311,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":927,"percent_change":1138,"volume":1150,"transactions":9,"vwap":1769},"2025-10-30",25.38,25.41,25.33,25.348,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":769,"volume":1776,"transactions":9,"vwap":1774},"2025-10-29",25.61,25.63,25.447,-0.223,15300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":653,"volume":1014,"transactions":9,"vwap":1782},"2025-10-28",25.65,25.68,25.645,25.67,0.053,{"date":1785,"open":1786,"high":1773,"low":1787,"close":1788,"change":1789,"percent_change":121,"volume":1261,"transactions":9,"vwap":1788},"2025-10-27",25.5,25.47,25.617,0.063,{"date":1791,"open":1792,"high":1331,"low":1793,"close":1794,"change":786,"percent_change":321,"volume":1393,"transactions":9,"vwap":1794},"2025-10-24",25.57,25.537,25.554,{"date":1796,"open":1772,"high":1772,"low":1797,"close":1797,"change":1760,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-23",25.544,-0.55,11100,{"date":1801,"open":1802,"high":24,"low":1803,"close":1804,"change":869,"percent_change":374,"volume":1707,"transactions":9,"vwap":1804},"2025-10-22",25.66,25.624,25.685,{"date":1806,"open":1782,"high":1780,"low":1779,"close":1802,"change":1807,"percent_change":1808,"volume":1439,"transactions":9,"vwap":1802},"2025-10-21",0.099,0.39,{"date":1810,"open":1811,"high":1792,"low":1812,"close":1813,"change":1493,"percent_change":141,"volume":1814,"transactions":9,"vwap":1813},"2025-10-20",25.55,25.52,25.561,6600,{"date":1816,"open":1339,"high":1817,"low":1339,"close":1818,"change":1455,"percent_change":857,"volume":1139,"transactions":9,"vwap":1818},"2025-10-17",25.488,25.48,{"date":1820,"open":1349,"high":1821,"low":1349,"close":1822,"change":1823,"percent_change":270,"volume":1132,"transactions":9,"vwap":1822},"2025-10-16",25.558,25.528,0.163,{"date":1825,"open":1826,"high":1786,"low":1388,"close":1827,"change":1154,"percent_change":1155,"volume":1514,"transactions":9,"vwap":1827},"2025-10-15",25.481,25.365,{"date":1829,"open":1361,"high":1830,"low":1361,"close":1339,"change":583,"percent_change":1679,"volume":1831,"transactions":9,"vwap":1339},"2025-10-14",25.436,1600,{"date":1833,"open":1834,"high":1835,"low":1688,"close":1835,"change":1173,"percent_change":111,"volume":1407,"transactions":9,"vwap":1835},"2025-10-13",25.301,25.36,{"date":1837,"open":1838,"high":1361,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":970,"transactions":9,"vwap":1839},"2025-10-10",25.223,25.363,0.303,1.21,{"date":1843,"open":1844,"high":1656,"low":1306,"close":1655,"change":111,"percent_change":1578,"volume":1845,"transactions":9,"vwap":1655},"2025-10-09",25.049999,22100,{"date":1847,"open":1699,"high":1699,"low":1283,"close":1283,"change":786,"percent_change":321,"volume":1468,"transactions":9,"vwap":1283},"2025-10-08",{"date":1849,"open":1628,"high":1850,"low":1851,"close":1655,"change":1852,"percent_change":1537,"volume":1207,"transactions":9,"vwap":1655},"2025-10-07",25.1,24.984,0.111,{"date":1854,"open":1844,"high":1844,"low":1855,"close":1856,"change":1857,"percent_change":1798,"volume":751,"transactions":9,"vwap":1856},"2025-10-06",24.945,24.949,-0.137,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":310,"volume":1287,"transactions":9,"vwap":1861},"2025-10-03",25.145,25.086,-0.058,{"date":1864,"open":1655,"high":1865,"low":1655,"close":1866,"change":1657,"percent_change":1658,"volume":1261,"transactions":9,"vwap":1866},"2025-10-02",25.179,25.144,{"date":1868,"open":1317,"high":1692,"low":1282,"close":1869,"change":1870,"percent_change":1871,"volume":1139,"transactions":9,"vwap":1869},"2025-10-01",25.077,-0.015,-0.06,{"date":1873,"open":1692,"high":1731,"low":1874,"close":1875,"change":362,"percent_change":1130,"volume":756,"transactions":9,"vwap":1875},"2025-09-30",25.072001,25.091999,{"date":1877,"open":1704,"high":1692,"low":1698,"close":1700,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1700},"2025-09-29",0.149,0.6,29900,{"date":1882,"open":1517,"high":64,"low":1662,"close":1883,"change":1161,"percent_change":363,"volume":1631,"transactions":9,"vwap":1883},"2025-09-26",24.97,{"date":1885,"open":1510,"high":1305,"low":1605,"close":1886,"change":1887,"percent_change":1871,"volume":1132,"transactions":9,"vwap":1886},"2025-09-25",25.00099945,-0.014,{"date":1889,"open":1303,"high":1282,"low":1890,"close":1891,"change":1892,"percent_change":671,"volume":1893,"transactions":9,"vwap":1891},"2025-09-24",24.999,25.014999,-0.081,3800,{"date":1895,"open":1282,"high":1704,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-09-23",24.96,25.096001,0.128,0.51,11800,{"date":1902,"open":64,"high":1903,"low":1510,"close":1410,"change":1904,"percent_change":1505,"volume":840,"transactions":9,"vwap":1410},"2025-09-22",25.0049992,-0.067,{"date":1906,"open":1283,"high":1283,"low":1907,"close":1908,"change":1180,"percent_change":363,"volume":1893,"transactions":9,"vwap":1908},"2025-09-19",24.98,25.035,{"date":1910,"open":1303,"high":1317,"low":1303,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-09-18",25.063999,-0.201,-0.8,17500,{"date":1916,"open":1341,"high":1341,"low":1732,"close":1917,"change":1918,"percent_change":22,"volume":1919,"transactions":9,"vwap":1917},"2025-09-17",25.265,-0.064,14800,{"date":1921,"open":1688,"high":1389,"low":1922,"close":1923,"change":1924,"percent_change":299,"volume":858,"transactions":9,"vwap":1923},"2025-09-16",25.287,25.329,0.041,{"date":1926,"open":1687,"high":1349,"low":1687,"close":1927,"change":1928,"percent_change":564,"volume":1659,"transactions":9,"vwap":1927},"2025-09-15",25.288,0.055,{"date":1930,"open":1404,"high":1732,"low":1404,"close":1931,"change":1932,"percent_change":1384,"volume":1734,"transactions":9,"vwap":1931},"2025-09-12",25.233,-0.093,{"date":1934,"open":1381,"high":1835,"low":1381,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-09-11",25.326,0.106,0.42,73200,{"date":1940,"open":1692,"high":1381,"low":1692,"close":1324,"change":1941,"percent_change":1937,"volume":1942,"transactions":9,"vwap":1324},"2025-09-10",0.105,41000,{"date":1944,"open":1403,"high":1403,"low":1698,"close":1945,"change":1946,"percent_change":1947,"volume":1014,"transactions":9,"vwap":1945},"2025-09-09",25.115,-0.09,-0.36,{"date":1949,"open":1704,"high":1731,"low":1704,"close":1950,"change":1437,"percent_change":65,"volume":1951,"transactions":9,"vwap":1950},"2025-09-08",25.205,13000,{"date":1953,"open":1509,"high":1954,"low":1509,"close":1907,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1907},"2025-09-05",24.995,0.315,1.28,16200,{"date":1959,"open":796,"high":1259,"low":1198,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-09-04",24.665,0.137,0.56,12200,{"date":1965,"open":1966,"high":1198,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-09-03",24.371,24.528,0.213,0.88,9200,{"date":1972,"open":941,"high":828,"low":1973,"close":837,"change":1974,"percent_change":1975,"volume":1088,"transactions":9,"vwap":837},"2025-09-02",24.295,-0.241,-0.98,{"date":1977,"open":810,"high":810,"low":1978,"close":1978,"change":740,"percent_change":1131,"volume":770,"transactions":9,"vwap":1978},"2025-08-29",24.556,{"date":1980,"open":1981,"high":1120,"low":1981,"close":1982,"change":961,"percent_change":456,"volume":1648,"transactions":9,"vwap":1982},"2025-08-28",24.595,24.667,{"date":1984,"open":1985,"high":1446,"low":1985,"close":1160,"change":111,"percent_change":1578,"volume":928,"transactions":9,"vwap":1160},"2025-08-27",24.414,{"date":1987,"open":1988,"high":1199,"low":1988,"close":1989,"change":944,"percent_change":259,"volume":1990,"transactions":9,"vwap":1989},"2025-08-26",24.437,24.545,19700,{"date":1992,"open":1153,"high":1993,"low":1994,"close":1446,"change":1995,"percent_change":1996,"volume":1344,"transactions":9,"vwap":1446},"2025-08-25",24.589,24.495,-0.055,-0.22,{"date":1998,"open":1186,"high":1096,"low":1186,"close":1981,"change":957,"percent_change":158,"volume":1226,"transactions":9,"vwap":1981},"2025-08-22",{"date":2000,"open":1084,"high":1084,"low":2001,"close":1048,"change":1130,"percent_change":1131,"volume":1344,"transactions":9,"vwap":1048},"2025-08-21",24.335,{"date":2003,"open":1185,"high":1199,"low":1185,"close":2004,"change":534,"percent_change":920,"volume":1514,"transactions":9,"vwap":2004},"2025-08-20",24.525,{"date":2006,"open":2007,"high":1185,"low":1091,"close":1179,"change":1033,"percent_change":1034,"volume":2008,"transactions":9,"vwap":1179},"2025-08-19",24.448,20400,{"date":2010,"open":797,"high":797,"low":941,"close":866,"change":778,"percent_change":1320,"volume":2011,"transactions":9,"vwap":866},"2025-08-18",17200,{"date":2013,"open":1185,"high":1185,"low":1047,"close":1048,"change":1162,"percent_change":2014,"volume":1776,"transactions":9,"vwap":1048},"2025-08-15",-0.53,{"date":2016,"open":805,"high":805,"low":2017,"close":1989,"change":2018,"percent_change":607,"volume":1071,"transactions":9,"vwap":1989},"2025-08-14",24.529,-0.165,{"date":2020,"open":811,"high":1491,"low":811,"close":1551,"change":2021,"percent_change":2022,"volume":921,"transactions":9,"vwap":1551},"2025-08-13",0.176,0.72,{"date":2024,"open":1084,"high":1446,"low":1079,"close":2025,"change":2026,"percent_change":1384,"volume":1081,"transactions":9,"vwap":2025},"2025-08-12",24.534,-0.091,{"date":2028,"open":1121,"high":1121,"low":819,"close":819,"change":869,"percent_change":374,"volume":2029,"transactions":9,"vwap":819},"2025-08-11",3400,{"date":2031,"open":796,"high":2032,"low":796,"close":810,"change":1892,"percent_change":188,"volume":2033,"transactions":9,"vwap":810},"2025-08-08",24.608,900,{"date":2035,"open":1431,"high":1550,"low":1102,"close":2036,"change":2037,"percent_change":1946,"volume":2038,"transactions":9,"vwap":2036},"2025-08-07",24.681,-0.022,31100,{"date":2040,"open":817,"high":817,"low":1218,"close":2041,"change":2042,"percent_change":1513,"volume":1344,"transactions":9,"vwap":2041},"2025-08-06",24.703,-0.118,{"date":2044,"open":1248,"high":1563,"low":1248,"close":2045,"change":1928,"percent_change":564,"volume":2046,"transactions":9,"vwap":2045},"2025-08-05",24.821,19000,{"date":2048,"open":2049,"high":1429,"low":1551,"close":2050,"change":2051,"percent_change":382,"volume":1061,"transactions":9,"vwap":2050},"2025-08-04",24.745,24.766,0.047,{"date":2053,"open":1248,"high":817,"low":1259,"close":2054,"change":2055,"percent_change":2056,"volume":1990,"transactions":9,"vwap":2054},"2025-08-01",24.719,0.223,0.91,{"date":2058,"open":1989,"high":1198,"low":2059,"close":2060,"change":1924,"percent_change":731,"volume":2061,"transactions":9,"vwap":2060},"2025-07-31",24.482,24.496,8800,{"date":2063,"open":1185,"high":1185,"low":2064,"close":845,"change":1162,"percent_change":2014,"volume":1814,"transactions":9,"vwap":845},"2025-07-30",24.393,{"date":2066,"open":853,"high":1504,"low":853,"close":1504,"change":1955,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1504},"2025-07-29",1.3,12300,{"date":2070,"open":783,"high":940,"low":873,"close":783,"change":1718,"percent_change":741,"volume":2071,"transactions":9,"vwap":783},"2025-07-28",2500,{"date":2073,"open":836,"high":2074,"low":783,"close":2074,"change":1334,"percent_change":51,"volume":1439,"transactions":9,"vwap":2074},"2025-07-25",24.382,{"date":2076,"open":2077,"high":861,"low":2077,"close":2078,"change":2079,"percent_change":1532,"volume":1336,"transactions":9,"vwap":2078},"2025-07-24",24.24,24.264,-0.041,{"date":2081,"open":830,"high":865,"low":2082,"close":2083,"change":2084,"percent_change":1308,"volume":2085,"transactions":9,"vwap":2083},"2025-07-23",24.278,24.305,-0.105,19500,{"date":2087,"open":2088,"high":1039,"low":2088,"close":852,"change":847,"percent_change":848,"volume":751,"transactions":9,"vwap":852},"2025-07-22",24.4,{"date":2090,"open":828,"high":2091,"low":836,"close":1973,"change":2092,"percent_change":2093,"volume":1007,"transactions":9,"vwap":1973},"2025-07-21",24.397,0.185,0.77,{"date":2095,"open":924,"high":904,"low":2096,"close":897,"change":1928,"percent_change":1728,"volume":2097,"transactions":9,"vwap":897},"2025-07-18",24.102,3300,{"date":2099,"open":2100,"high":879,"low":2101,"close":2102,"change":2103,"percent_change":534,"volume":1261,"transactions":9,"vwap":2102},"2025-07-17",24.112,24.028,24.055,0.011,{"date":2105,"open":897,"high":904,"low":2106,"close":2107,"change":2108,"percent_change":1377,"volume":2109,"transactions":9,"vwap":2107},"2025-07-16",23.954,24.044001,0.034,23700,{"date":2111,"open":879,"high":879,"low":695,"close":695,"change":1075,"percent_change":1076,"volume":1695,"transactions":9,"vwap":695},"2025-07-15",{"date":2113,"open":953,"high":773,"low":888,"close":790,"change":1870,"percent_change":1871,"volume":787,"transactions":9,"vwap":790},"2025-07-14",{"date":2115,"open":940,"high":940,"low":2116,"close":918,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":918},"2025-07-11",24.199,-0.275,-1.12,2800,{"date":2121,"open":1079,"high":1994,"low":2122,"close":1159,"change":994,"percent_change":994,"volume":2123,"transactions":9,"vwap":1159},"2025-07-10",24.383,7400,{"date":2125,"open":882,"high":1159,"low":861,"close":1159,"change":2126,"percent_change":2127,"volume":1088,"transactions":9,"vwap":1159},"2025-07-09",0.231,0.95,{"date":2129,"open":775,"high":2130,"low":775,"close":2130,"change":2131,"percent_change":1070,"volume":1143,"transactions":9,"vwap":2130},"2025-07-08",24.249,-0.036,{"date":2133,"open":865,"high":865,"low":1068,"close":943,"change":2134,"percent_change":2135,"volume":1081,"transactions":9,"vwap":943},"2025-07-07",-0.205,-0.84,{"date":2137,"open":2138,"high":1153,"low":1039,"close":1185,"change":2139,"percent_change":1947,"volume":1579,"transactions":9,"vwap":1185},"2025-07-03",24.485,-0.088,{"date":2141,"open":1153,"high":2142,"low":1153,"close":2142,"change":2143,"percent_change":2144,"volume":2097,"transactions":9,"vwap":2142},"2025-07-02",24.578,-0.122,-0.49,{"date":2146,"open":1252,"high":1252,"low":1121,"close":1248,"change":1224,"percent_change":1138,"volume":2147,"transactions":9,"vwap":1248},"2025-07-01",9800,{"date":2149,"open":816,"high":1424,"low":1121,"close":1460,"change":2150,"percent_change":2151,"volume":1071,"transactions":9,"vwap":1460},"2025-06-30",0.207,0.84,{"date":2153,"open":816,"high":1490,"low":1198,"close":796,"change":2154,"percent_change":2144,"volume":1088,"transactions":9,"vwap":796},"2025-06-27",-0.121,{"date":2156,"open":805,"high":817,"low":796,"close":2157,"change":1936,"percent_change":1343,"volume":1007,"transactions":9,"vwap":2157},"2025-06-26",24.711,{"date":2159,"open":1153,"high":1102,"low":2160,"close":2161,"change":2162,"percent_change":1559,"volume":2071,"transactions":9,"vwap":2161},"2025-06-25",24.497,24.605,-0.004,{"date":2164,"open":1079,"high":1102,"low":1079,"close":1447,"change":1498,"percent_change":1499,"volume":1617,"transactions":9,"vwap":1447},"2025-06-24",{"date":2166,"open":1185,"high":1504,"low":1079,"close":1084,"change":1941,"percent_change":1343,"volume":2029,"transactions":9,"vwap":1084},"2025-06-23",{"date":2168,"open":1192,"high":1048,"low":866,"close":866,"change":1578,"percent_change":1193,"volume":932,"transactions":9,"vwap":866},"2025-06-20",{"date":2170,"open":1084,"high":2171,"low":2172,"close":2173,"change":1105,"percent_change":1106,"volume":2174,"transactions":9,"vwap":2173},"2025-06-18",24.505,24.367,24.405,20700,{"date":2176,"open":916,"high":1046,"low":916,"close":2177,"change":2178,"percent_change":2179,"volume":1124,"transactions":9,"vwap":2177},"2025-06-17",24.368,0.224,0.93,{"date":2181,"open":948,"high":861,"low":924,"close":2182,"change":2183,"percent_change":218,"volume":1020,"transactions":9,"vwap":2182},"2025-06-16",24.144,-0.171,{"date":2185,"open":2088,"high":2088,"low":2186,"close":837,"change":2187,"percent_change":1913,"volume":756,"transactions":9,"vwap":837},"2025-06-13",24.221,-0.195,{"date":2189,"open":1030,"high":1218,"low":852,"close":1218,"change":2190,"percent_change":101,"volume":2191,"transactions":9,"vwap":1218},"2025-06-12",0.245,14100,{"date":2193,"open":790,"high":836,"low":790,"close":1024,"change":2194,"percent_change":1808,"volume":932,"transactions":9,"vwap":1024},"2025-06-11",0.095,{"date":2196,"open":782,"high":782,"low":897,"close":2197,"change":1573,"percent_change":151,"volume":1309,"transactions":9,"vwap":2197},"2025-06-10",24.17,{"date":2199,"open":2200,"high":897,"low":2200,"close":2201,"change":2202,"percent_change":1527,"volume":1893,"transactions":9,"vwap":2201},"2025-06-09",23.99,24.086,0.031,{"date":2204,"open":879,"high":879,"low":2205,"close":2102,"change":2206,"percent_change":799,"volume":1385,"transactions":9,"vwap":2102},"2025-06-06",24.045,-0.245,{"date":2208,"open":1030,"high":1030,"low":940,"close":940,"change":778,"percent_change":768,"volume":2209,"transactions":9,"vwap":940},"2025-06-05",8100,{"date":2211,"open":2197,"high":2212,"low":2197,"close":941,"change":151,"percent_change":2213,"volume":2214,"transactions":9,"vwap":941},"2025-06-04",24.351,1.46,4600,{"date":2216,"open":924,"high":924,"low":2217,"close":697,"change":778,"percent_change":768,"volume":770,"transactions":9,"vwap":697},"2025-06-03",23.984,{"date":2219,"open":896,"high":896,"low":2220,"close":935,"change":2221,"percent_change":1975,"volume":2097,"transactions":9,"vwap":935},"2025-06-02",23.963,-0.238,{"date":2223,"open":873,"high":1040,"low":782,"close":1040,"change":2224,"percent_change":299,"volume":1107,"transactions":9,"vwap":1040},"2025-05-30",0.038,{"date":2226,"open":942,"high":948,"low":2227,"close":916,"change":1049,"percent_change":1221,"volume":2228,"transactions":9,"vwap":916},"2025-05-29",24.247,3100,{"date":2230,"open":2101,"high":896,"low":966,"close":2107,"change":2231,"percent_change":1513,"volume":2214,"transactions":9,"vwap":2107},"2025-05-28",-0.116,{"date":2233,"open":2234,"high":773,"low":2234,"close":2235,"change":1728,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-05-27",24.030001,24.16,0.96,17300,{"date":2239,"open":2240,"high":717,"low":2241,"close":2242,"change":106,"percent_change":121,"volume":2243,"transactions":9,"vwap":2242},"2025-05-23",23.96,23.877,23.93,7600,{"date":2245,"open":580,"high":706,"low":580,"close":706,"change":2246,"percent_change":2247,"volume":2071,"transactions":9,"vwap":706},"2025-05-22",0.125,0.53,{"date":2249,"open":685,"high":685,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":832,"transactions":9,"vwap":2251},"2025-05-21",23.731,23.745,-0.347,-1.44,{"date":2255,"open":881,"high":879,"low":896,"close":2256,"change":1857,"percent_change":518,"volume":825,"transactions":9,"vwap":2256},"2025-05-20",24.091999,{"date":2258,"open":966,"high":2077,"low":966,"close":2259,"change":875,"percent_change":207,"volume":2260,"transactions":9,"vwap":2259},"2025-05-19",24.229,22800,{"date":2262,"open":852,"high":852,"low":943,"close":2263,"change":919,"percent_change":920,"volume":2264,"transactions":9,"vwap":2263},"2025-05-16",24.298,4800,{"date":2266,"open":955,"high":943,"low":2197,"close":2130,"change":2267,"percent_change":2268,"volume":2123,"transactions":9,"vwap":2130},"2025-05-15",0.169,0.7,{"date":2270,"open":2271,"high":2271,"low":2272,"close":896,"change":1130,"percent_change":1131,"volume":770,"transactions":9,"vwap":896},"2025-05-14",24.137,24.048,{"date":2274,"open":955,"high":2116,"low":2275,"close":790,"change":710,"percent_change":2276,"volume":2277,"transactions":9,"vwap":790},"2025-05-13",24.115,-0.29,9100,{"date":2279,"open":861,"high":861,"low":873,"close":873,"change":310,"percent_change":2280,"volume":1336,"transactions":9,"vwap":873},"2025-05-12",-0.94,{"date":2282,"open":1079,"high":2171,"low":1079,"close":1185,"change":2283,"percent_change":299,"volume":1621,"transactions":9,"vwap":1185},"2025-05-09",0.039,{"date":2285,"open":1199,"high":1199,"low":2286,"close":2286,"change":2221,"percent_change":2287,"volume":1621,"transactions":9,"vwap":2286},"2025-05-08",24.451,-0.96,{"date":2289,"open":1491,"high":1490,"low":1120,"close":2290,"change":862,"percent_change":1547,"volume":1156,"transactions":9,"vwap":2290},"2025-05-07",24.689,{"date":2292,"open":2293,"high":810,"low":2293,"close":1442,"change":259,"percent_change":1590,"volume":1088,"transactions":9,"vwap":1442},"2025-05-06",24.459,{"date":2295,"open":1446,"high":1199,"low":1159,"close":1199,"change":1946,"percent_change":1384,"volume":1439,"transactions":9,"vwap":1199},"2025-05-05",{"date":2297,"open":818,"high":811,"low":1096,"close":805,"change":2298,"percent_change":2299,"volume":1734,"transactions":9,"vwap":805},"2025-05-02",-0.192,-0.77,{"date":2301,"open":1425,"high":1524,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":849,"transactions":9,"vwap":2303},"2025-05-01",24.795,24.832,-0.268,-1.07,{"date":2307,"open":2308,"high":1705,"low":1655,"close":1850,"change":1351,"percent_change":671,"volume":1027,"transactions":9,"vwap":1850},"2025-04-30",25.094999,{"date":2310,"open":1655,"high":1312,"low":1655,"close":1404,"change":2311,"percent_change":2312,"volume":1150,"transactions":9,"vwap":1404},"2025-04-29",0.172,0.69,{"date":2314,"open":1509,"high":1282,"low":1509,"close":2315,"change":1701,"percent_change":151,"volume":2191,"transactions":9,"vwap":2315},"2025-04-28",25.0079994,{"date":2317,"open":1512,"high":1510,"low":1583,"close":1509,"change":2318,"percent_change":592,"volume":840,"transactions":9,"vwap":1509},"2025-04-25",0.188,{"date":2320,"open":811,"high":1431,"low":811,"close":1459,"change":2321,"percent_change":1221,"volume":1226,"transactions":9,"vwap":1459},"2025-04-24",0.212,{"date":2323,"open":1464,"high":1297,"low":1084,"close":1153,"change":731,"percent_change":2268,"volume":2324,"transactions":9,"vwap":1153},"2025-04-23",14300,{"date":178,"open":1192,"high":1192,"low":940,"close":941,"change":1578,"percent_change":1193,"volume":2326,"transactions":9,"vwap":941},30600]