[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBGK":3,"homepage-market-summary":27,"stock-historical-IBGK":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBGK","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 2054 Term Treasury ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.1556,1.084224,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},21.03,21.0132,0.0168,0.08,1548.047,24.888,20.87,1044.6886504,4,579,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":177},365,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},842,307338.1626,-10.45,"2025-04-22",[178,181,189,197,205,212,221,230,240,248,257,265,271,280,289,297,304,312,319,325,333,341,350,357,365,372,379,387,394,401,411,417,425,433,442,448,457,464,470,479,486,494,503,510,518,528,536,546,551,557,563,570,576,582,589,596,603,610,618,626,633,637,643,649,656,660,665,670,675,682,687,695,699,705,709,716,721,724,729,734,740,744,750,757,762,767,773,781,788,792,799,806,813,820,827,832,836,842,846,851,855,863,870,874,880,886,892,896,900,904,909,915,919,924,928,932,936,942,945,950,956,961,968,972,977,982,988,995,999,1002,1007,1011,1015,1019,1024,1030,1036,1040,1044,1051,1056,1060,1064,1069,1074,1078,1083,1089,1093,1097,1105,1110,1116,1121,1127,1133,1138,1141,1146,1151,1156,1162,1168,1175,1181,1186,1190,1195,1200,1206,1212,1217,1221,1225,1230,1235,1240,1242,1247,1254,1260,1264,1268,1272,1278,1282,1287,1292,1296,1299,1304,1310,1314,1319,1323,1327,1332,1336,1338,1342,1345,1349,1354,1356,1360,1364,1369,1374,1378,1382,1388,1393,1397,1401,1405,1409,1411,1417,1421,1426,1430,1435,1440,1445,1449,1453,1456,1462,1469,1473,1478,1481,1485,1492,1496,1503,1509,1514,1519,1523,1528,1532,1537,1541,1546,1549,1555,1558,1562,1566,1571,1575,1578,1584,1589,1595,1598,1601,1605,1609,1611,1615,1617,1621,1625,1628,1633,1637,1640,1643,1647,1650,1653,1659,1663,1666,1670,1675,1679,1682,1686,1689,1693,1696,1702,1707,1711,1715,1719,1722,1726,1730,1734,1738,1741,1744,1747,1752,1757,1759,1762,1765,1768,1773,1776,1779,1783,1788,1793,1796,1801,1805,1808,1811,1815,1817,1820,1825,1829,1833,1837,1840,1844,1848,1854,1858,1862,1867,1872,1876,1880,1885,1887,1891,1893,1897,1899,1903,1907,1912,1915,1921,1924,1927,1932,1937,1940,1942,1945,1948,1951,1956,1958,1962,1966,1970,1973,1976,1980,1983,1987,1989,1993,1997,2001],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},22,21.0297,{"date":182,"open":23,"high":183,"low":23,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",21.11,-0.0418,-0.2,683.2008,20,21.0159,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",21.055,-0.1328,-0.63,57.7258,14,21.028,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",21.1878,-0.0988,-0.46,80.7258,16,21.1566,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":195,"vwap":211},"2026-09-28",21.2866,-0.2001,-0.93,112.7258,21.3179,{"date":213,"open":214,"high":215,"low":216,"close":215,"change":217,"percent_change":218,"volume":219,"transactions":187,"vwap":220},"2026-09-25",21.38,21.4867,21.36,-0.023,-0.11,1099.7258,21.4055,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",21.78,21.5097,-0.2571,-1.18,1419.7768,33,21.6339,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",21.875,21.7328,21.7668,-0.3398,-1.54,2863.6589,36,21.8156,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",22.1066,-0.0118,-0.05,34.6589,13,22.1155,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",22.07,22.1184,0.1484,0.68,2271.7039,18,22.0921,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",21.97,-0.1484,-0.67,44.6589,11,21.975,{"date":266,"open":251,"high":251,"low":251,"close":251,"change":267,"percent_change":268,"volume":269,"transactions":263,"vwap":270},"2026-09-17",0.2303,1.05,11.6589,22.145,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",21.96,21.8881,0.0481,0.22,246.6589,19,21.9424,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":255,"vwap":288},"2026-09-15",21.804,21.84,21.8,-0.0682,-0.31,475.8019,21.8049,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-14",21.9082,0.0341,0.16,19.3419,12,21.8672,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":295,"vwap":303},"2026-09-11",21.8741,0.0144,0.07,13.6589,21.9667,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":295,"vwap":311},"2026-09-10",21.92,21.8597,-0.2337,-1.06,1030.6589,21.9173,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":245,"transactions":317,"vwap":318},"2026-09-09",22.0934,-0.1279,-0.58,17,22.1471,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":109,"volume":323,"transactions":195,"vwap":324},"2026-09-08",22.2213,-0.0031,25.6589,22.2454,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":203,"vwap":332},"2026-09-04",22.27,22.2244,0.032,0.14,512.6589,22.2689,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":203,"vwap":340},"2026-09-03",22.23,22.1924,0.0404,0.18,1804.6589,22.2137,{"date":342,"open":343,"high":344,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-02",22.146,22.152,0.0256,0.12,126.6589,15,22.1468,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":246,"vwap":356},"2026-09-01",22.1264,-0.1514,-0.68,68.1099,22.227,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":62,"vwap":364},"2026-08-31",22.28,22.2778,-0.1222,-0.55,794.9129,22.3331,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":286,"volume":370,"transactions":278,"vwap":371},"2026-08-28",22.5362,22.4,-0.0692,1043.7739,22.4807,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":295,"vwap":378},"2026-08-27",22.4692,-0.0328,-0.15,89.6589,22.4514,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":195,"vwap":386},"2026-08-26",22.47,22.502,-0.058,-0.26,142.7699,22.4718,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":246,"vwap":393},"2026-08-25",22.56,0.2331,1.04,14.7689,22.494,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":187,"vwap":400},"2026-08-24",22.3269,0.1492,0.67,128.0169,22.3289,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-21",22.18,22.17,22.1777,-0.0923,-0.41,875.0508,27,22.1769,{"date":412,"open":327,"high":327,"low":327,"close":327,"change":413,"percent_change":414,"volume":415,"transactions":203,"vwap":416},"2026-08-20",-0.1718,-0.77,44.7908,22.2936,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":295,"vwap":424},"2026-08-19",22.45,22.4418,0.3345,1.51,111.6698,22.4466,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":195,"vwap":432},"2026-08-18",22.115,22.1073,0.0823,0.37,244.6698,22.1105,{"date":434,"open":435,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":436},"2026-08-17",22.09,22.0902,22.025,-0.1739,-0.78,2876.9388,30,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":193,"volume":446,"transactions":348,"vwap":447},"2026-08-14",22.1989,-0.1409,122.6698,22.2078,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-13",22.3495,22.3398,0.1156,0.52,1311.7138,34,22.3536,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":263,"vwap":463},"2026-08-12",22.2242,-0.0219,-0.1,11.6698,22.264,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":338,"volume":468,"transactions":203,"vwap":469},"2026-08-11",22.2461,0.0398,16.0608,22.2549,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-10",22.2775,22.2063,-0.1793,-0.8,265.7938,26,22.2595,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":203,"vwap":485},"2026-08-07",22.3856,0.0578,0.26,33.7878,22.3793,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-06",22.3278,-0.1193,-0.53,152.6698,28,22.3525,{"date":495,"open":496,"high":497,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-05",22.401,22.4471,0.0449,0.2,1385.3028,29,22.4177,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":295,"vwap":509},"2026-08-04",22.4022,0.1605,0.72,24.6698,22.3743,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":514,"percent_change":-6,"volume":515,"transactions":516,"vwap":517},"2026-08-03",22.26,22.2417,-0.0003,2079.1188,31,22.2599,{"date":519,"open":520,"high":512,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-31",22.25,22.19,22.242,-0.168,-0.75,2136.9188,49,22.2286,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":409,"vwap":535},"2026-07-30",22.415,22.41,-0.018,-0.08,909.8638,22.4136,{"date":537,"open":538,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-29",22.64,22.685,22.428,-0.3671,-1.61,734.6698,21,22.6504,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":453,"volume":462,"transactions":263,"vwap":550},"2026-07-28",22.7951,0.1173,22.7376,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":295,"vwap":553},"2026-07-27",22.6778,0.1256,0.56,23.6698,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":330,"volume":561,"transactions":278,"vwap":562},"2026-07-24",22.5522,0.0322,35.0988,22.5576,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":246,"vwap":569},"2026-07-23",22.52,-0.06,-0.27,12.7138,22.4909,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":567,"volume":574,"transactions":295,"vwap":575},"2026-07-22",22.58,-0.0616,11.7138,22.6039,{"date":577,"open":538,"high":578,"low":538,"close":578,"change":579,"percent_change":567,"volume":580,"transactions":195,"vwap":581},"2026-07-21",22.6416,-0.0612,677.6698,22.6399,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":246,"vwap":588},"2026-07-20",22.7028,-0.1572,-0.69,15.7128,22.7525,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":124,"volume":594,"transactions":195,"vwap":595},"2026-07-17",22.87,22.86,0.09,525.7128,22.8706,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":566,"volume":601,"transactions":255,"vwap":602},"2026-07-16",22.76,22.77,-0.0128,306.7678,22.758,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":295,"vwap":609},"2026-07-15",22.7828,0.0378,0.17,18.7128,22.7902,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":255,"vwap":617},"2026-07-14",22.82,22.745,0.025,0.11,1934.3278,22.8121,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":317,"vwap":625},"2026-07-13",22.7545,22.72,-0.124,-0.54,2059.6698,22.7403,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-10",22.85,22.844,-0.006,-0.03,400,{"date":634,"open":628,"high":628,"low":628,"close":628,"change":635,"percent_change":607,"volume":636,"transactions":9,"vwap":628},"2026-07-09",0.038,100,{"date":638,"open":639,"high":612,"low":639,"close":640,"change":641,"percent_change":384,"volume":642,"transactions":9,"vwap":640},"2026-07-08",22.81,22.812,-0.059,500,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":642,"transactions":9,"vwap":646},"2026-07-07",22.93,22.871,-0.231,-1,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-06",23.11,23.102,-0.028,-0.12,3200,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":109,"volume":636,"transactions":9,"vwap":658},"2026-07-02",23.13,-0.003,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":636,"transactions":9,"vwap":662},"2026-07-01",23.133,-0.232,-0.99,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":636,"transactions":9,"vwap":667},"2026-06-30",23.365,-0.275,-1.16,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":636,"transactions":9,"vwap":672},"2026-06-29",23.64,0.049,0.21,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-26",23.58,23.591,0.004,0.02,600,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":636,"transactions":9,"vwap":684},"2026-06-25",23.587,-0.022,-0.09,{"date":688,"open":689,"high":690,"low":691,"close":690,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":690},"2026-06-24",23.59,23.609,23.582,0.309,1.33,1600,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":615,"volume":636,"transactions":9,"vwap":697},"2026-06-23",23.3,0.026,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":703,"percent_change":586,"volume":704,"transactions":9,"vwap":702},"2026-06-22",23.329,23.274,-0.162,300,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":124,"volume":636,"transactions":9,"vwap":707},"2026-06-18",23.436,0.093,{"date":710,"open":697,"high":711,"low":712,"close":711,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":711},"2026-06-17",23.343,23.29,0.034,0.15,6200,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":636,"transactions":9,"vwap":718},"2026-06-16",23.309,0.138,0.6,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":679,"percent_change":680,"volume":636,"transactions":9,"vwap":723},"2026-06-15",23.171,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":636,"transactions":9,"vwap":726},"2026-06-12",23.167,-0.068,-0.29,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":636,"transactions":9,"vwap":731},"2026-06-11",23.235,0.28,1.22,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":739,"volume":704,"transactions":9,"vwap":737},"2026-06-10",22.9,22.955,-0.075,-0.33,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":555,"volume":636,"transactions":9,"vwap":742},"2026-06-09",23.030001,0.128,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":748,"percent_change":749,"volume":632,"transactions":9,"vwap":747},"2026-06-08",22.88,22.902,-0.092,-0.4,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-05",23.02,22.994,-0.119,-0.51,200,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":636,"transactions":9,"vwap":759},"2026-06-04",23.113,0.053,0.23,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":636,"transactions":9,"vwap":764},"2026-06-03",23.059999,-0.079,-0.34,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":674,"volume":772,"transactions":9,"vwap":770},"2026-06-02",23.14,23.139,0.048,3900,{"date":774,"open":775,"high":776,"low":777,"close":776,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":776},"2026-06-01",22.97,23.091,22.94,-0.045,-0.19,17700,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-05-29",23.2,23.136,-0.031,-0.13,1400,{"date":789,"open":764,"high":726,"low":764,"close":726,"change":790,"percent_change":791,"volume":704,"transactions":9,"vwap":726},"2026-05-28",0.118,0.51,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":761,"volume":798,"transactions":9,"vwap":796},"2026-05-27",23.1,23.035,23.049,0.054,2000,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":615,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-05-26",23.014999,22.983,22.995,0.48,1300,{"date":807,"open":808,"high":809,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-05-22",22.8,22.885,0.105,0.46,2900,{"date":814,"open":572,"high":815,"low":572,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-21",22.79,22.78,0.092,0.41,1900,{"date":821,"open":822,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":632,"transactions":9,"vwap":824},"2026-05-20",22.69,22.71,22.688,0.237,1.06,{"date":828,"open":829,"high":829,"low":419,"close":830,"change":831,"percent_change":524,"volume":805,"transactions":9,"vwap":830},"2026-05-19",22.48,22.451,-0.169,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":244,"volume":636,"transactions":9,"vwap":834},"2026-05-18",22.62,-0.011,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":756,"transactions":9,"vwap":839},"2026-05-15",22.66,22.631,-0.329,-1.43,{"date":843,"open":742,"high":742,"low":844,"close":844,"change":845,"percent_change":714,"volume":756,"transactions":9,"vwap":844},"2026-05-14",22.96,0.035,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":383,"percent_change":850,"volume":805,"transactions":9,"vwap":849},"2026-05-13",22.91,22.925,-0.25,{"date":852,"open":775,"high":802,"low":775,"close":802,"change":853,"percent_change":854,"volume":704,"transactions":9,"vwap":802},"2026-05-12",-0.142,-0.61,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":786,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-11",23.17,23.18,23.12,23.125,-0.56,17900,{"date":864,"open":712,"high":712,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-08",23.24,23.255,0.108,0.47,2500,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":490,"volume":636,"transactions":9,"vwap":872},"2026-05-07",23.147,-0.123,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":878,"percent_change":879,"volume":819,"transactions":9,"vwap":877},"2026-05-06",23.23,23.27,0.174,0.75,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":885,"volume":715,"transactions":9,"vwap":883},"2026-05-05",23.051001,23.096001,0.114,0.5,{"date":887,"open":742,"high":742,"low":775,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-04",22.982,-0.152,-0.66,800,{"date":893,"open":769,"high":769,"low":894,"close":894,"change":895,"percent_change":346,"volume":632,"transactions":9,"vwap":894},"2026-05-01",23.134,0.027,{"date":897,"open":898,"high":898,"low":899,"close":899,"change":566,"percent_change":384,"volume":704,"transactions":9,"vwap":899},"2026-04-30",23.19,23.107,{"date":901,"open":726,"high":726,"low":726,"close":726,"change":902,"percent_change":903,"volume":636,"transactions":9,"vwap":726},"2026-04-29",-0.166,-0.71,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":908,"volume":636,"transactions":9,"vwap":906},"2026-04-28",23.333,0.008,0.03,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":642,"transactions":9,"vwap":912},"2026-04-27",23.327,23.325,-0.098,-0.42,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":301,"volume":636,"transactions":9,"vwap":917},"2026-04-24",23.423,0.016,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":636,"transactions":9,"vwap":921},"2026-04-23",23.407,-0.033,-0.14,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":713,"percent_change":714,"volume":636,"transactions":9,"vwap":927},"2026-04-22",23.5,23.44,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":201,"volume":636,"transactions":9,"vwap":930},"2026-04-21",23.406,-0.107,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":631,"volume":636,"transactions":9,"vwap":934},"2026-04-20",23.513,-0.007,{"date":937,"open":938,"high":939,"low":938,"close":938,"change":940,"percent_change":941,"volume":632,"transactions":9,"vwap":938},"2026-04-17",23.52,23.53,0.191,0.82,{"date":943,"open":701,"high":701,"low":701,"close":701,"change":944,"percent_change":623,"volume":636,"transactions":9,"vwap":701},"2026-04-16",-0.127,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":636,"transactions":9,"vwap":947},"2026-04-15",23.456,-0.104,-0.44,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":868,"volume":632,"transactions":9,"vwap":954},"2026-04-14",23.47,23.57,23.56,0.111,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":642,"transactions":9,"vwap":958},"2026-04-13",23.449,0.071,0.3,{"date":962,"open":667,"high":963,"low":667,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-10",23.385,23.378,-0.043,-0.18,900,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":384,"volume":636,"transactions":9,"vwap":970},"2026-04-09",23.421,-0.061,{"date":973,"open":952,"high":974,"low":952,"close":974,"change":975,"percent_change":976,"volume":704,"transactions":9,"vwap":974},"2026-04-08",23.482,0.067,0.29,{"date":978,"open":697,"high":979,"low":697,"close":980,"change":217,"percent_change":461,"volume":981,"transactions":9,"vwap":980},"2026-04-07",23.43,23.415,700,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":694,"transactions":9,"vwap":985},"2026-04-06",23.448,23.438,-0.016,-0.07,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-02",23.41,23.454,0.126,0.54,4700,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":889,"percent_change":998,"volume":636,"transactions":9,"vwap":997},"2026-04-01",23.328,-0.65,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":907,"percent_change":908,"volume":636,"transactions":9,"vwap":1001},"2026-03-31",23.48,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":636,"transactions":9,"vwap":1004},"2026-03-30",23.472,0.288,1.24,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":623,"volume":756,"transactions":9,"vwap":1009},"2026-03-27",23.184,-0.126,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":523,"percent_change":1014,"volume":636,"transactions":9,"vwap":1013},"2026-03-26",23.31,-0.72,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":941,"volume":636,"transactions":9,"vwap":1017},"2026-03-25",23.478,0.19,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":636,"transactions":9,"vwap":1021},"2026-03-24",23.288,-0.109,-0.47,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":607,"percent_change":35,"volume":1029,"transactions":9,"vwap":1028},"2026-03-23",23.39,23.4,23.397,3300,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":636,"transactions":9,"vwap":1033},"2026-03-20",23.26,23.227,-0.432,-1.83,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":398,"volume":636,"transactions":9,"vwap":1038},"2026-03-19",23.659,0.157,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":316,"volume":636,"transactions":9,"vwap":1042},"2026-03-18",23.502,-0.138,{"date":1045,"open":1046,"high":1047,"low":1048,"close":672,"change":1049,"percent_change":1050,"volume":805,"transactions":9,"vwap":672},"2026-03-17",23.62,23.65,23.61,0.077,0.33,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":636,"transactions":9,"vwap":1053},"2026-03-16",23.563,0.163,0.7,{"date":1057,"open":926,"high":926,"low":1027,"close":1027,"change":1058,"percent_change":1059,"volume":636,"transactions":9,"vwap":1027},"2026-03-13",-0.115,-0.49,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":923,"volume":636,"transactions":9,"vwap":1062},"2026-03-12",23.515,-0.034,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":636,"transactions":9,"vwap":1066},"2026-03-11",23.549,-0.302,-1.27,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":636,"transactions":9,"vwap":1071},"2026-03-10",23.851,-0.247,-1.02,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":941,"volume":636,"transactions":9,"vwap":1076},"2026-03-09",24.098,0.196,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":636,"transactions":9,"vwap":1080},"2026-03-06",23.902,-0.084,-0.35,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":632,"transactions":9,"vwap":1086},"2026-03-05",23.96,23.986,-0.091,-0.38,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":641,"percent_change":1092,"volume":704,"transactions":9,"vwap":1091},"2026-03-04",24.077,-0.24,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":778,"percent_change":779,"volume":642,"transactions":9,"vwap":1096},"2026-03-03",24.02,24.136,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":171,"transactions":9,"vwap":1102},"2026-03-02",24.18,24.19,24.15,24.181,-0.314,-1.28,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":636,"transactions":9,"vwap":1107},"2026-02-27",24.495,0.13,0.53,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":346,"percent_change":49,"volume":891,"transactions":9,"vwap":1115},"2026-02-26",24.32,24.37,24.31,24.365,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":835,"percent_change":244,"volume":967,"transactions":9,"vwap":1120},"2026-02-25",24.23,24.25,24.245,{"date":1122,"open":1118,"high":1123,"low":1118,"close":1124,"change":1125,"percent_change":674,"volume":1126,"transactions":9,"vwap":1124},"2026-02-24",24.29,24.256,0.052,5500,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":976,"volume":642,"transactions":9,"vwap":1131},"2026-02-23",24.2,24.21,24.204,0.069,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":636,"transactions":9,"vwap":1135},"2026-02-20",24.135,-0.056,-0.23,{"date":1139,"open":1101,"high":1129,"low":1101,"close":1140,"change":329,"percent_change":1108,"volume":171,"transactions":9,"vwap":1140},"2026-02-19",24.191,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":636,"transactions":9,"vwap":1143},"2026-02-18",24.159,-0.094,-0.39,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1018,"volume":756,"transactions":9,"vwap":1149},"2026-02-17",24.3,24.253,0.045,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":791,"volume":756,"transactions":9,"vwap":1154},"2026-02-13",24.17,24.208,0.124,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":693,"volume":632,"transactions":9,"vwap":1160},"2026-02-12",23.88,24.09,24.084,0.316,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":755,"volume":632,"transactions":9,"vwap":1166},"2026-02-11",23.77,23.79,23.768,-0.121,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1174,"volume":632,"transactions":9,"vwap":1172},"2026-02-10",23.869,23.89,23.889,0.255,1.08,{"date":1176,"open":1177,"high":672,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":981,"transactions":9,"vwap":1178},"2026-02-09",23.54,23.634,0.01,0.04,{"date":1182,"open":689,"high":672,"low":689,"close":1183,"change":1184,"percent_change":1185,"volume":642,"transactions":9,"vwap":1183},"2026-02-06",23.624,0.012,0.05,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":99,"volume":704,"transactions":9,"vwap":1188},"2026-02-05",23.612,0.235,{"date":1191,"open":990,"high":990,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":632,"transactions":9,"vwap":1192},"2026-02-04",23.377,-0.065,-0.28,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1185,"percent_change":674,"volume":967,"transactions":9,"vwap":1199},"2026-02-03",23.36,23.45,23.442,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":439,"volume":805,"transactions":9,"vwap":1204},"2026-02-02",23.42,23.46,23.392,-0.183,{"date":1207,"open":689,"high":672,"low":954,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-01-30",23.575,-0.102,-0.43,1700,{"date":1213,"open":1214,"high":1215,"low":1048,"close":1216,"change":895,"percent_change":615,"volume":632,"transactions":9,"vwap":1216},"2026-01-29",23.66,23.69,23.677,{"date":1218,"open":1048,"high":1047,"low":1048,"close":1047,"change":1219,"percent_change":1220,"volume":756,"transactions":9,"vwap":1047},"2026-01-28",-0.051,-0.22,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":998,"volume":636,"transactions":9,"vwap":1223},"2026-01-27",23.701,-0.155,{"date":1226,"open":1171,"high":1171,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":171,"transactions":9,"vwap":1227},"2026-01-26",23.856,0.103,0.43,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":636,"transactions":9,"vwap":1232},"2026-01-23",23.753,0.056,0.24,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":636,"transactions":9,"vwap":1237},"2026-01-22",23.697,0.107,0.45,{"date":1241,"open":1198,"high":689,"low":1198,"close":689,"change":293,"percent_change":253,"volume":642,"transactions":9,"vwap":689},"2026-01-21",{"date":1243,"open":1001,"high":1001,"low":1244,"close":979,"change":1245,"percent_change":1246,"volume":681,"transactions":9,"vwap":979},"2026-01-20",23.422,-0.3,-1.26,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1251,"change":654,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-01-16",23.81,23.83,23.73,-0.5,15200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":1259,"volume":642,"transactions":9,"vwap":1258},"2026-01-15",23.898,23.9,23.85,0,{"date":1261,"open":1262,"high":1262,"low":1258,"close":1258,"change":1263,"percent_change":555,"volume":798,"transactions":9,"vwap":1258},"2026-01-14",23.87,0.132,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":713,"percent_change":330,"volume":1211,"transactions":9,"vwap":1267},"2026-01-13",23.72,23.718,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":286,"volume":636,"transactions":9,"vwap":1270},"2026-01-12",23.684,-0.073,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":398,"volume":1277,"transactions":9,"vwap":1275},"2026-01-09",23.76,23.757,0.158,4300,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":623,"volume":636,"transactions":9,"vwap":1280},"2026-01-08",23.599,-0.128,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":993,"volume":704,"transactions":9,"vwap":1285},"2026-01-07",23.75,23.727,0.127,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":376,"volume":756,"transactions":9,"vwap":1290},"2026-01-06",23.55,23.6,-0.036,{"date":1293,"open":677,"high":1294,"low":677,"close":1294,"change":817,"percent_change":1295,"volume":636,"transactions":9,"vwap":1294},"2026-01-05",23.636,0.39,{"date":1297,"open":689,"high":689,"low":1298,"close":1298,"change":1219,"percent_change":1220,"volume":994,"transactions":9,"vwap":1298},"2026-01-02",23.544,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":854,"volume":636,"transactions":9,"vwap":1302},"2025-12-31",23.74,23.595,-0.144,{"date":1305,"open":1266,"high":1306,"low":1266,"close":1307,"change":1308,"percent_change":1220,"volume":1309,"transactions":9,"vwap":1307},"2025-12-30",23.769,23.739,-0.052,2200,{"date":1311,"open":1274,"high":1312,"low":1274,"close":1312,"change":1313,"percent_change":139,"volume":756,"transactions":9,"vwap":1312},"2025-12-29",23.791,0.076,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1082,"volume":632,"transactions":9,"vwap":1317},"2025-12-26",23.8,23.715,-0.083,{"date":1320,"open":1266,"high":1321,"low":1266,"close":1321,"change":1322,"percent_change":720,"volume":171,"transactions":9,"vwap":1321},"2025-12-24",23.798,0.142,{"date":1324,"open":672,"high":1325,"low":672,"close":1325,"change":1326,"percent_change":293,"volume":636,"transactions":9,"vwap":1325},"2025-12-23",23.656,0.037,{"date":1328,"open":672,"high":672,"low":1329,"close":1329,"change":1330,"percent_change":686,"volume":1331,"transactions":9,"vwap":1329},"2025-12-22",23.619,-0.021,2400,{"date":1333,"open":672,"high":672,"low":672,"close":672,"change":1334,"percent_change":1335,"volume":636,"transactions":9,"vwap":672},"2025-12-19",-0.21,-0.88,{"date":1337,"open":1258,"high":1258,"low":1258,"close":1258,"change":867,"percent_change":1239,"volume":636,"transactions":9,"vwap":1258},"2025-12-18",{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":566,"volume":636,"transactions":9,"vwap":1340},"2025-12-17",23.742,-0.014,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":992,"percent_change":1109,"volume":636,"transactions":9,"vwap":1344},"2025-12-16",23.756,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":104,"volume":636,"transactions":9,"vwap":1347},"2025-12-15",23.63,0.014,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":636,"transactions":9,"vwap":1351},"2025-12-12",23.616,-0.214,-0.9,{"date":1355,"open":1250,"high":1250,"low":1250,"close":1250,"change":631,"percent_change":786,"volume":636,"transactions":9,"vwap":1250},"2025-12-11",{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":20,"percent_change":1359,"volume":636,"transactions":9,"vwap":1358},"2025-12-10",23.86,0.34,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1363,"change":680,"percent_change":20,"volume":636,"transactions":9,"vwap":1363},"2025-12-09",23.82,23.78,{"date":1365,"open":1366,"high":1164,"low":1367,"close":1274,"change":1193,"percent_change":567,"volume":1368,"transactions":9,"vwap":1274},"2025-12-08",23.71,23.708,5900,{"date":1370,"open":1171,"high":1257,"low":1371,"close":1372,"change":218,"percent_change":201,"volume":1373,"transactions":9,"vwap":1372},"2025-12-05",23.815,23.825,2100,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":1167,"percent_change":1252,"volume":636,"transactions":9,"vwap":1377},"2025-12-04",23.97,23.935,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":1233,"percent_change":761,"volume":756,"transactions":9,"vwap":1381},"2025-12-03",24.07,24.056,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":301,"volume":642,"transactions":9,"vwap":1386},"2025-12-02",23.989,24.030001,24,0.017,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":636,"transactions":9,"vwap":1390},"2025-12-01",23.983,-0.363,-1.49,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":622,"percent_change":755,"volume":756,"transactions":9,"vwap":1396},"2025-11-28",24.42,24.346,{"date":1398,"open":1395,"high":1399,"low":1395,"close":1399,"change":1400,"percent_change":818,"volume":756,"transactions":9,"vwap":1399},"2025-11-26",24.47,0.1,{"date":1402,"open":1113,"high":1113,"low":1113,"close":1113,"change":1403,"percent_change":1404,"volume":636,"transactions":9,"vwap":1113},"2025-11-25",0.065,0.27,{"date":1406,"open":1148,"high":1407,"low":1148,"close":1407,"change":1408,"percent_change":555,"volume":636,"transactions":9,"vwap":1407},"2025-11-24",24.305,0.135,{"date":1410,"open":1129,"high":1129,"low":1101,"close":1153,"change":1233,"percent_change":761,"volume":171,"transactions":9,"vwap":1153},"2025-11-21",{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":430,"volume":805,"transactions":9,"vwap":1415},"2025-11-20",24.11,24.124,24.114,0.089,{"date":1418,"open":1159,"high":1159,"low":1419,"close":1419,"change":1420,"percent_change":376,"volume":694,"transactions":9,"vwap":1419},"2025-11-19",24.025,-0.035,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":704,"transactions":9,"vwap":1423},"2025-11-18",24.059999,-0.009,-0.04,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":338,"volume":756,"transactions":9,"vwap":1428},"2025-11-17",24.069,0.044,{"date":1431,"open":1432,"high":1432,"low":1419,"close":1419,"change":1433,"percent_change":861,"volume":1434,"transactions":9,"vwap":1419},"2025-11-14",24.040001,-0.136,5300,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1438,"change":966,"percent_change":1439,"volume":171,"transactions":9,"vwap":1438},"2025-11-13",24.27,24.161,-0.74,{"date":1441,"open":1113,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":1018,"volume":694,"transactions":9,"vwap":1443},"2025-11-12",24.39,24.341,0.047,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":1239,"volume":636,"transactions":9,"vwap":1447},"2025-11-11",24.294,0.109,{"date":1450,"open":1100,"high":1100,"low":1451,"close":1451,"change":630,"percent_change":1452,"volume":704,"transactions":9,"vwap":1451},"2025-11-10",24.185,-0.02,{"date":1454,"open":1099,"high":1455,"low":1099,"close":1140,"change":1308,"percent_change":1334,"volume":642,"transactions":9,"vwap":1140},"2025-11-07",24.24,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":642,"transactions":9,"vwap":1459},"2025-11-06",24.22,24.243,0.212,0.88,{"date":1463,"open":1464,"high":1380,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2025-11-05",24.059,24.031,-0.264,-1.09,8800,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1472,"change":1403,"percent_change":1404,"volume":798,"transactions":9,"vwap":1472},"2025-11-04",24.236,24.295,{"date":1474,"open":1475,"high":1118,"low":1476,"close":1118,"change":902,"percent_change":354,"volume":1477,"transactions":9,"vwap":1118},"2025-11-03",24.222,24.215,7300,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":987,"percent_change":728,"volume":704,"transactions":9,"vwap":1480},"2025-10-31",24.396,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1484,"change":786,"percent_change":490,"volume":171,"transactions":9,"vwap":1484},"2025-10-30",24.5,24.466,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":1029,"transactions":9,"vwap":1489},"2025-10-29",24.76,24.78,24.596,-0.244,-0.98,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":1132,"percent_change":732,"volume":756,"transactions":9,"vwap":1495},"2025-10-28",24.849,24.84,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1499,"change":1501,"percent_change":1050,"volume":1502,"transactions":9,"vwap":1499},"2025-10-27",24.64,24.771,24.63,0.081,1100,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1179,"volume":891,"transactions":9,"vwap":1507},"2025-10-24",24.704,24.68,24.69,0.002,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":586,"volume":704,"transactions":9,"vwap":1512},"2025-10-23",24.721,24.688,-0.171,{"date":1515,"open":22,"high":22,"low":1516,"close":1516,"change":1517,"percent_change":20,"volume":1518,"transactions":9,"vwap":1516},"2025-10-22",24.859,0.019,9800,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1495,"change":1155,"percent_change":885,"volume":1502,"transactions":9,"vwap":1495},"2025-10-21",24.831,24.85,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1526,"change":1527,"percent_change":1295,"volume":756,"transactions":9,"vwap":1526},"2025-10-20",24.671,24.716,0.096,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":779,"volume":636,"transactions":9,"vwap":1530},"2025-10-17",24.62,-0.046,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":636,"transactions":9,"vwap":1534},"2025-10-16",24.666,0.186,0.76,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":1220,"volume":636,"transactions":9,"vwap":1539},"2025-10-15",24.48,-0.053,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":636,"transactions":9,"vwap":1543},"2025-10-14",24.533,0.088,0.36,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":835,"percent_change":1425,"volume":636,"transactions":9,"vwap":1548},"2025-10-13",24.445,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":891,"transactions":9,"vwap":1552},"2025-10-10",24.403,24.456,0.366,1.52,{"date":1556,"open":1159,"high":1159,"low":1159,"close":1159,"change":1557,"percent_change":1452,"volume":636,"transactions":9,"vwap":1159},"2025-10-09",-0.005,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":593,"volume":636,"transactions":9,"vwap":1560},"2025-10-08",24.094999,0.021,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1565,"change":346,"percent_change":885,"volume":636,"transactions":9,"vwap":1565},"2025-10-07",24.091999,24.073999,{"date":1567,"open":1385,"high":1432,"low":1568,"close":1568,"change":1569,"percent_change":586,"volume":1570,"transactions":9,"vwap":1568},"2025-10-06",23.954,-0.167,7900,{"date":1572,"open":1153,"high":1153,"low":1573,"close":1573,"change":1574,"percent_change":1220,"volume":632,"transactions":9,"vwap":1573},"2025-10-03",24.121,-0.054,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":301,"percent_change":976,"volume":636,"transactions":9,"vwap":1577},"2025-10-02",24.175,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":704,"transactions":9,"vwap":1581},"2025-10-01",24.116,24.105,-0.039,-0.16,{"date":1585,"open":1148,"high":1148,"low":1586,"close":1586,"change":1587,"percent_change":1245,"volume":1588,"transactions":9,"vwap":1586},"2025-09-30",24.144,-0.072,6600,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":636,"transactions":9,"vwap":1592},"2025-09-29",24.221,24.216,0.192,0.8,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":631,"percent_change":654,"volume":636,"transactions":9,"vwap":1597},"2025-09-26",24.024,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1387,"percent_change":301,"volume":636,"transactions":9,"vwap":1600},"2025-09-25",24.054001,{"date":1602,"open":1432,"high":1432,"low":1603,"close":1603,"change":1604,"percent_change":1145,"volume":704,"transactions":9,"vwap":1603},"2025-09-24",24.037001,-0.095,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":720,"volume":636,"transactions":9,"vwap":1607},"2025-09-23",24.132,0.143,{"date":1610,"open":1597,"high":1597,"low":1384,"close":1384,"change":765,"percent_change":739,"volume":636,"transactions":9,"vwap":1384},"2025-09-22",{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":376,"volume":636,"transactions":9,"vwap":1613},"2025-09-19",24.068001,-0.037,{"date":1616,"open":1581,"high":1581,"low":1581,"close":1581,"change":1092,"percent_change":664,"volume":636,"transactions":9,"vwap":1581},"2025-09-18",{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":384,"volume":636,"transactions":9,"vwap":1619},"2025-09-17",24.345,-0.064,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":761,"volume":636,"transactions":9,"vwap":1623},"2025-09-16",24.409,0.055,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":771,"percent_change":499,"volume":636,"transactions":9,"vwap":1627},"2025-09-15",24.354,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":636,"transactions":9,"vwap":1630},"2025-09-12",24.306,-0.089,-0.36,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":714,"percent_change":1636,"volume":636,"transactions":9,"vwap":1635},"2025-09-11",24.395,0.62,{"date":1638,"open":1120,"high":1120,"low":1120,"close":1120,"change":1639,"percent_change":993,"volume":636,"transactions":9,"vwap":1120},"2025-09-10",0.131,{"date":1641,"open":1153,"high":1153,"low":1415,"close":1415,"change":1642,"percent_change":623,"volume":756,"transactions":9,"vwap":1415},"2025-09-09",-0.131,{"date":1644,"open":1120,"high":1120,"low":1120,"close":1120,"change":1645,"percent_change":1646,"volume":636,"transactions":9,"vwap":1120},"2025-09-08",0.31,1.3,{"date":1648,"open":1377,"high":1377,"low":1377,"close":1377,"change":1545,"percent_change":1649,"volume":636,"transactions":9,"vwap":1377},"2025-09-05",1.53,{"date":1651,"open":1198,"high":1208,"low":1198,"close":1208,"change":714,"percent_change":1652,"volume":636,"transactions":9,"vwap":1208},"2025-09-04",0.64,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":756,"transactions":9,"vwap":1656},"2025-09-03",23.369,23.425,0.264,1.14,{"date":1660,"open":783,"high":783,"low":1661,"close":1661,"change":1662,"percent_change":1467,"volume":171,"transactions":9,"vwap":1661},"2025-09-02",23.161,-0.255,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1583,"percent_change":354,"volume":636,"transactions":9,"vwap":1665},"2025-08-29",23.416,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":720,"volume":636,"transactions":9,"vwap":1668},"2025-08-28",23.576,0.141,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1673,"change":1674,"percent_change":461,"volume":756,"transactions":9,"vwap":1673},"2025-08-27",23.429,23.435,-0.024,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":218,"volume":636,"transactions":9,"vwap":1677},"2025-08-26",23.459,-0.027,{"date":1680,"open":979,"high":1681,"low":979,"close":1681,"change":965,"percent_change":966,"volume":812,"transactions":9,"vwap":1681},"2025-08-25",23.486,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":134,"volume":636,"transactions":9,"vwap":1684},"2025-08-22",23.529,0.154,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":754,"percent_change":755,"volume":636,"transactions":9,"vwap":1688},"2025-08-21",23.375,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":499,"volume":636,"transactions":9,"vwap":1691},"2025-08-20",23.494,0.046,{"date":1694,"open":984,"high":984,"low":984,"close":984,"change":1608,"percent_change":1695,"volume":636,"transactions":9,"vwap":984},"2025-08-19",0.61,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":1245,"volume":1701,"transactions":9,"vwap":1699},"2025-08-18",23.317,23.305,-0.069,1500,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":636,"transactions":9,"vwap":1704},"2025-08-15",23.374,-0.151,-0.64,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":524,"volume":636,"transactions":9,"vwap":1709},"2025-08-14",23.525,-0.178,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":1594,"volume":636,"transactions":9,"vwap":1713},"2025-08-13",23.703,0.189,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":1023,"volume":636,"transactions":9,"vwap":1717},"2025-08-12",23.514,-0.111,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":680,"percent_change":20,"volume":636,"transactions":9,"vwap":1721},"2025-08-11",23.625,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":931,"percent_change":1725,"volume":636,"transactions":9,"vwap":1724},"2025-08-08",23.605,-0.45,{"date":1727,"open":1316,"high":1316,"low":1728,"close":1728,"change":1729,"percent_change":1583,"volume":636,"transactions":9,"vwap":1728},"2025-08-07",23.712,-0.038,{"date":1731,"open":1284,"high":1284,"low":1284,"close":1284,"change":1732,"percent_change":1733,"volume":636,"transactions":9,"vwap":1284},"2025-08-06",-0.135,-0.57,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1737,"percent_change":430,"volume":636,"transactions":9,"vwap":1736},"2025-08-05",23.885,0.087,{"date":1739,"open":1362,"high":1362,"low":1321,"close":1321,"change":1740,"percent_change":674,"volume":171,"transactions":9,"vwap":1321},"2025-08-04",0.051,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1460,"percent_change":63,"volume":636,"transactions":9,"vwap":1743},"2025-08-01",23.747,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":771,"percent_change":499,"volume":636,"transactions":9,"vwap":1746},"2025-07-31",23.535,{"date":1748,"open":1203,"high":1749,"low":1203,"close":1749,"change":1750,"percent_change":1751,"volume":756,"transactions":9,"vwap":1749},"2025-07-30",23.487,-0.139,-0.59,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":636,"transactions":9,"vwap":1754},"2025-07-29",23.626,0.371,1.6,{"date":1758,"open":866,"high":866,"low":866,"close":866,"change":786,"percent_change":861,"volume":636,"transactions":9,"vwap":866},"2025-07-28",{"date":1760,"open":963,"high":963,"low":963,"close":963,"change":719,"percent_change":1761,"volume":636,"transactions":9,"vwap":963},"2025-07-25",0.59,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1729,"percent_change":1583,"volume":636,"transactions":9,"vwap":1764},"2025-07-24",23.247,{"date":1766,"open":877,"high":1767,"low":877,"close":1767,"change":1281,"percent_change":362,"volume":681,"transactions":9,"vwap":1767},"2025-07-23",23.285,{"date":1769,"open":1197,"high":1770,"low":1197,"close":1771,"change":743,"percent_change":1772,"volume":891,"transactions":9,"vwap":1771},"2025-07-22",23.453,23.413,0.55,{"date":1774,"open":1767,"high":1767,"low":1767,"close":1767,"change":499,"percent_change":1775,"volume":636,"transactions":9,"vwap":1767},"2025-07-21",0.87,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":908,"percent_change":1108,"volume":756,"transactions":9,"vwap":1778},"2025-07-18",23.084999,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":20,"volume":636,"transactions":9,"vwap":1781},"2025-07-17",23.055,0.018,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1786,"change":1787,"percent_change":301,"volume":756,"transactions":9,"vwap":1786},"2025-07-16",23.040001,23.037001,0.015,{"date":1789,"open":742,"high":742,"low":1790,"close":1791,"change":523,"percent_change":1014,"volume":1792,"transactions":9,"vwap":1791},"2025-07-15",23.017,23.021999,7100,{"date":1794,"open":898,"high":898,"low":898,"close":898,"change":1795,"percent_change":218,"volume":636,"transactions":9,"vwap":898},"2025-07-14",-0.026,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":636,"transactions":9,"vwap":1798},"2025-07-11",23.216,-0.327,-1.39,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1804,"percent_change":346,"volume":636,"transactions":9,"vwap":1803},"2025-07-10",23.543,0.028,{"date":1806,"open":1062,"high":1062,"low":1062,"close":1062,"change":1807,"percent_change":1461,"volume":636,"transactions":9,"vwap":1062},"2025-07-09",0.205,{"date":1809,"open":898,"high":1013,"low":898,"close":1013,"change":1810,"percent_change":566,"volume":632,"transactions":9,"vwap":1013},"2025-07-08",-0.015,{"date":1812,"open":1027,"high":1027,"low":912,"close":912,"change":1813,"percent_change":1814,"volume":756,"transactions":9,"vwap":912},"2025-07-07",-0.245,-1.04,{"date":1816,"open":953,"high":953,"low":953,"close":953,"change":944,"percent_change":623,"volume":636,"transactions":9,"vwap":953},"2025-07-03",{"date":1818,"open":1237,"high":1237,"low":1237,"close":1237,"change":1819,"percent_change":1733,"volume":636,"transactions":9,"vwap":1237},"2025-07-02",-0.137,{"date":1821,"open":1262,"high":1262,"low":1822,"close":1822,"change":1823,"percent_change":1137,"volume":1824,"transactions":9,"vwap":1822},"2025-07-01",23.834,-0.055,2800,{"date":1826,"open":1172,"high":1172,"low":1172,"close":1172,"change":1827,"percent_change":1828,"volume":636,"transactions":9,"vwap":1172},"2025-06-30",0.224,0.95,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1832,"change":1642,"percent_change":362,"volume":756,"transactions":9,"vwap":1832},"2025-06-27",23.68,23.665,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1155,"percent_change":453,"volume":632,"transactions":9,"vwap":1836},"2025-06-26",23.669,23.796,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":935,"percent_change":631,"volume":636,"transactions":9,"vwap":1839},"2025-06-25",23.672,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":253,"volume":636,"transactions":9,"vwap":1842},"2025-06-24",23.679,0.159,{"date":1845,"open":1846,"high":1846,"low":938,"close":938,"change":1847,"percent_change":1545,"volume":756,"transactions":9,"vwap":938},"2025-06-23",23.635,0.085,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1673,"change":1852,"percent_change":1853,"volume":981,"transactions":9,"vwap":1673},"2025-06-20",23.304,23.465,-0.041,-0.17,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":1108,"volume":636,"transactions":9,"vwap":1856},"2025-06-18",23.476,0.031,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":114,"volume":636,"transactions":9,"vwap":1860},"2025-06-17",23.445,0.263,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":1335,"volume":704,"transactions":9,"vwap":1865},"2025-06-16",23.193,23.182,-0.205,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":636,"transactions":9,"vwap":1869},"2025-06-13",23.387,-0.228,-0.97,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":732,"percent_change":1875,"volume":636,"transactions":9,"vwap":1874},"2025-06-12",23.615,1.2,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1879,"change":104,"percent_change":483,"volume":636,"transactions":9,"vwap":1879},"2025-06-11",23.34,23.335,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":818,"volume":1884,"transactions":9,"vwap":1882},"2025-06-10",23.275,0.095,566,{"date":1886,"open":723,"high":858,"low":723,"close":858,"change":845,"percent_change":714,"volume":756,"transactions":9,"vwap":858},"2025-06-09",{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1246,"volume":704,"transactions":9,"vwap":1889},"2025-06-06",23.145,-0.295,{"date":1892,"open":990,"high":927,"low":990,"close":927,"change":1179,"percent_change":1180,"volume":636,"transactions":9,"vwap":927},"2025-06-05",{"date":1894,"open":1672,"high":979,"low":1672,"close":979,"change":1895,"percent_change":1896,"volume":681,"transactions":9,"vwap":979},"2025-06-04",0.381,1.65,{"date":1898,"open":769,"high":769,"low":796,"close":796,"change":1852,"percent_change":966,"volume":642,"transactions":9,"vwap":796},"2025-06-03",{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":728,"percent_change":1902,"volume":636,"transactions":9,"vwap":1901},"2025-06-02",23.09,-1.24,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":1400,"volume":704,"transactions":9,"vwap":1905},"2025-05-30",23.38,0.023,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":636,"transactions":9,"vwap":1909},"2025-05-29",23.357,0.221,0.96,{"date":1913,"open":658,"high":769,"low":658,"close":784,"change":1433,"percent_change":316,"volume":1914,"transactions":9,"vwap":784},"2025-05-28",1200,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":704,"transactions":9,"vwap":1918},"2025-05-27",23.205,23.272,0.329,1.43,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1185,"percent_change":276,"volume":636,"transactions":9,"vwap":1923},"2025-05-23",22.943,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1228,"percent_change":1239,"volume":636,"transactions":9,"vwap":1926},"2025-05-22",22.893,{"date":1928,"open":1929,"high":1929,"low":815,"close":815,"change":1930,"percent_change":1931,"volume":171,"transactions":9,"vwap":815},"2025-05-21",23.046,-0.367,-1.58,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":1936,"volume":636,"transactions":9,"vwap":1934},"2025-05-20",23.157,-0.189,-0.81,{"date":1938,"open":876,"high":1939,"low":876,"close":1939,"change":1620,"percent_change":567,"volume":681,"transactions":9,"vwap":1939},"2025-05-19",23.346,{"date":1941,"open":990,"high":990,"low":990,"close":990,"change":104,"percent_change":483,"volume":636,"transactions":9,"vwap":990},"2025-05-16",{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1018,"percent_change":941,"volume":636,"transactions":9,"vwap":1944},"2025-05-15",23.35,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1010,"percent_change":623,"volume":636,"transactions":9,"vwap":1947},"2025-05-14",23.16,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1604,"percent_change":407,"volume":636,"transactions":9,"vwap":1950},"2025-05-13",23.286,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":636,"transactions":9,"vwap":1953},"2025-05-12",23.381,-0.249,-1.05,{"date":1957,"open":1347,"high":1347,"low":1347,"close":1347,"change":635,"percent_change":293,"volume":636,"transactions":9,"vwap":1347},"2025-05-09",{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":669,"volume":636,"transactions":9,"vwap":1960},"2025-05-08",23.592,-0.278,{"date":1963,"open":1250,"high":1262,"low":1250,"close":1262,"change":1964,"percent_change":1965,"volume":632,"transactions":9,"vwap":1262},"2025-05-07",0.137,0.58,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1969,"percent_change":1404,"volume":636,"transactions":9,"vwap":1968},"2025-05-06",23.733,0.063,{"date":1971,"open":1366,"high":1366,"low":1972,"close":1972,"change":1167,"percent_change":755,"volume":756,"transactions":9,"vwap":1972},"2025-05-05",23.67,{"date":1974,"open":1312,"high":1312,"low":1312,"close":1312,"change":1975,"percent_change":664,"volume":636,"transactions":9,"vwap":1312},"2025-05-02",-0.239,{"date":1977,"open":1385,"high":1385,"low":1385,"close":1385,"change":1978,"percent_change":1979,"volume":636,"transactions":9,"vwap":1385},"2025-05-01",-0.292,-1.2,{"date":1981,"open":1437,"high":1982,"low":1437,"close":1982,"change":754,"percent_change":1059,"volume":869,"transactions":9,"vwap":1982},"2025-04-30",24.322,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1986,"percent_change":1055,"volume":636,"transactions":9,"vwap":1985},"2025-04-29",24.441,0.171,{"date":1988,"open":1413,"high":1437,"low":1413,"close":1437,"change":714,"percent_change":1636,"volume":636,"transactions":9,"vwap":1437},"2025-04-28",{"date":1990,"open":1991,"high":1992,"low":1991,"close":1992,"change":338,"percent_change":879,"volume":756,"transactions":9,"vwap":1992},"2025-04-25",24.062,24.12,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":268,"volume":756,"transactions":9,"vwap":1995},"2025-04-24",23.94,0.248,{"date":1998,"open":1047,"high":1999,"low":1047,"close":1999,"change":2000,"percent_change":1461,"volume":981,"transactions":9,"vwap":1999},"2025-04-23",23.692,0.207,{"date":176,"open":1001,"high":2002,"low":1001,"close":2002,"change":2003,"percent_change":680,"volume":756,"transactions":9,"vwap":2002},23.485,0.005]