[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INTM":3,"homepage-market-summary":29,"stock-historical-INTM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"INTM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco Intermediate Municipal ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4725,2.20716,"Monthly",{"close":17,"open":18,"high":19,"low":17,"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},49.35,49.75,49.83,49.46,-0.11,-0.22,1407,52.665,48.6701,5961.943743068,17,304,{"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":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},55.91,6818,2072771.935767,-1.3,"2025-07-21",[180,183,192,201,211,220,230,240,251,261,270,279,288,295,305,314,323,334,342,349,355,361,370,377,385,392,401,410,418,428,435,440,447,456,462,469,475,481,487,494,501,509,514,519,525,531,538,542,548,553,560,569,578,587,595,601,609,615,621,625,629,636,640,643,646,650,655,663,667,670,673,679,685,689,694,701,709,714,717,724,730,736,740,746,750,753,758,761,765,770,776,780,783,788,791,794,798,801,805,808,811,814,817,821,823,826,829,832,835,837,839,842,844,847,851,855,860,864,867,869,871,873,878,880,885,888,891,894,897,900,904,907,910,913,917,920,922,924,928,932,934,938,943,948,951,954,958,961,965,969,974,977,980,982,985,990,993,996,999,1001,1004,1007,1010,1012,1014,1017,1020,1023,1026,1028,1032,1038,1041,1044,1047,1049,1051,1054,1057,1060,1063,1067,1069,1072,1076,1080,1083,1086,1088,1090,1092,1094,1097,1100,1103,1108,1110,1112,1115,1118,1122,1126,1128,1131,1133,1136,1138,1141,1144,1146,1149,1151,1154,1156,1158,1160,1164,1168,1171,1173,1176,1178,1180,1182,1185,1187,1189,1192,1195,1197,1199,1201,1203,1206,1209,1211,1213,1215,1217,1219,1221,1224,1227,1232,1235,1238,1242,1246,1250,1253,1257,1261,1264,1273,1276,1279,1284,1289,1294,1297,1300,1303,1308,1313,1315,1318,1320,1324,1327,1330,1333,1337,1342,1347,1351,1355,1357,1359,1362,1365,1368,1371,1373,1376,1379,1382,1384,1386,1388,1392,1395,1397,1399,1401,1403,1406,1409,1412,1414,1416,1419,1422,1425,1428],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},57,49.6864,{"date":184,"open":185,"high":186,"low":185,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",49.18,49.57,0.39,0.79,816.2448,53,49.5107,{"date":193,"open":25,"high":194,"low":25,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",49.179,49.07,0.135,0.28,1398.3158,27,48.8912,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",49.16,48.83,48.935,-0.135,-0.28,1597.2448,40,49.0344,{"date":212,"open":213,"high":213,"low":214,"close":195,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",50.06,49.02,-0.38,-0.77,14978.7194,130,49.5248,{"date":221,"open":222,"high":186,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",49.39,49.38,49.45,-0.045,-0.09,993.162,31,49.5036,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",49.7,49.43,49.495,-0.32,-0.64,6692.162,61,49.5894,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",50.05,50.22,49.65,49.815,-0.35,-0.7,9254.8146,151,49.9192,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",50.29,50.1,50.165,-0.025,-0.05,271.3848,12,50.217,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":235,"volume":268,"transactions":27,"vwap":269},"2026-09-21",50.12,50.32,50.11,50.19,-0.16,770.3848,50.2399,{"date":271,"open":264,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",50.35,50.24,-0.07,-0.14,742.3848,24,50.2891,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",50.4,50.42,0.0587,0.12,453.048067,16,50.4009,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":190,"vwap":294},"2026-09-16",50.3613,-0.0095,-0.02,432.0679,50.4515,{"date":296,"open":297,"high":298,"low":299,"close":298,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",50.37,50.3708,50.31,-0.1042,-0.21,360.0679,14,50.3449,{"date":306,"open":282,"high":307,"low":308,"close":309,"change":310,"percent_change":267,"volume":311,"transactions":312,"vwap":313},"2026-09-14",50.58,50.41,50.475,-0.08,845.0679,19,50.521,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":286,"vwap":322},"2026-09-11",50.63,50.52,50.555,0.1,0.2,734.6673,50.5623,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",50.39,50.68,50.34,50.455,-0.205,-0.4,3072.6673,35,50.5399,{"date":335,"open":316,"high":336,"low":337,"close":336,"change":338,"percent_change":339,"volume":340,"transactions":259,"vwap":341},"2026-09-09",50.66,50.56,-0.095,-0.19,210.6673,50.6009,{"date":343,"open":344,"high":345,"low":344,"close":345,"change":274,"percent_change":275,"volume":346,"transactions":347,"vwap":348},"2026-09-08",50.69,50.755,110.6673,11,50.6976,{"date":350,"open":351,"high":352,"low":351,"close":352,"change":353,"percent_change":21,"volume":346,"transactions":347,"vwap":354},"2026-09-04",50.75,50.825,-0.055,50.7583,{"date":356,"open":357,"high":358,"low":359,"close":358,"change":225,"percent_change":226,"volume":340,"transactions":259,"vwap":360},"2026-09-03",50.85,50.88,50.78,50.8195,{"date":362,"open":363,"high":364,"low":365,"close":364,"change":366,"percent_change":226,"volume":367,"transactions":368,"vwap":369},"2026-09-02",50.87,50.925,50.8,-0.0452,410.6673,37,50.8927,{"date":371,"open":372,"high":372,"low":358,"close":373,"change":374,"percent_change":207,"volume":375,"transactions":303,"vwap":376},"2026-09-01",50.98,50.9702,-0.141,226.6673,50.9493,{"date":378,"open":379,"high":380,"low":381,"close":380,"change":382,"percent_change":339,"volume":383,"transactions":312,"vwap":384},"2026-08-31",51.09,51.1112,51.04,-0.0988,431.6673,51.0672,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":310,"volume":390,"transactions":259,"vwap":391},"2026-08-28",51.16,51.21,-0.0402,171.6673,51.2324,{"date":393,"open":394,"high":395,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",51.2,51.2502,-0.0202,-0.04,124.6673,13,51.2148,{"date":402,"open":403,"high":404,"low":388,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":286,"vwap":409},"2026-08-26",51.22,51.28,51.2704,-0.0596,-0.12,457.6673,51.2453,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",51.33,0.005,0.01,12.6673,10,51.3155,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":301,"volume":425,"transactions":426,"vwap":427},"2026-08-24",51.35,51.57,51.27,51.325,-0.1055,5195.6673,77,51.4314,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":303,"vwap":434},"2026-08-21",51.4305,0.0349,0.07,12.6479,51.3768,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":274,"volume":433,"transactions":347,"vwap":439},"2026-08-20",51.3956,-0.0344,51.3811,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":347,"vwap":446},"2026-08-19",51.43,0.015,0.03,11.6479,51.3636,{"date":448,"open":449,"high":450,"low":420,"close":451,"change":407,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-18",51.41,51.46,51.415,-0.23,876.6479,18,51.402,{"date":457,"open":458,"high":459,"low":458,"close":459,"change":274,"percent_change":275,"volume":460,"transactions":347,"vwap":461},"2026-08-17",51.47,51.535,110.6479,51.465,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":259,"vwap":468},"2026-08-14",51.605,0.0719,0.14,21.6479,51.5551,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":187,"volume":473,"transactions":27,"vwap":474},"2026-08-13",51.5331,0.1981,33.6479,51.4513,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":445,"transactions":347,"vwap":480},"2026-08-12",51.335,-0.3048,-0.59,51.5747,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":151,"volume":485,"transactions":399,"vwap":486},"2026-08-11",51.6398,0.1798,13.6479,51.6256,{"date":488,"open":450,"high":450,"low":450,"close":450,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-10",-0.105,-0.2,180.6479,23,51.4984,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":416,"vwap":500},"2026-08-07",51.565,0.02,0.04,10.6479,51.3986,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":27,"vwap":508},"2026-08-06",51.85,51.545,0.065,0.13,321.6479,51.8347,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":443,"percent_change":444,"volume":512,"transactions":303,"vwap":513},"2026-08-05",51.48,20.6479,51.4725,{"date":515,"open":461,"high":461,"low":461,"close":461,"change":516,"percent_change":517,"volume":445,"transactions":416,"vwap":518},"2026-08-04",0.085,0.17,51.3972,{"date":520,"open":521,"high":522,"low":521,"close":522,"change":497,"percent_change":498,"volume":523,"transactions":27,"vwap":524},"2026-08-03",51.32,51.38,221.7349,51.324,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":498,"percent_change":528,"volume":529,"transactions":454,"vwap":530},"2026-07-31",51.36,0.08,49.6479,51.2969,{"date":532,"open":521,"high":521,"low":521,"close":521,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-30",-0.015,-0.03,148.6479,15,51.3455,{"date":539,"open":477,"high":477,"low":477,"close":477,"change":257,"percent_change":540,"volume":499,"transactions":416,"vwap":541},"2026-07-29",-0.1,51.3043,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":506,"volume":546,"transactions":347,"vwap":547},"2026-07-28",51.385,0.0649,15.6479,51.3076,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":528,"volume":512,"transactions":399,"vwap":552},"2026-07-27",51.3201,0.0401,51.1641,{"date":554,"open":555,"high":555,"low":404,"close":404,"change":267,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-24",51.34,-0.31,720.6479,41,51.3357,{"date":561,"open":562,"high":450,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":522},"2026-07-23",51.45,51.3,51.44,-0.175,-0.34,1351.6479,34,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":246,"volume":575,"transactions":576,"vwap":577},"2026-07-22",51.5,51.72,51.615,-0.18,2281.6479,47,51.593,{"date":579,"open":580,"high":581,"low":582,"close":581,"change":583,"percent_change":319,"volume":584,"transactions":585,"vwap":586},"2026-07-21",51.75,51.795,51.6,0.05,723.6479,21,51.7049,{"date":588,"open":580,"high":580,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-20",51.745,-0.15,-0.29,146.6479,20,51.7594,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":499,"transactions":416,"vwap":600},"2026-07-17",51.895,-0.125,-0.24,51.8361,{"date":602,"open":603,"high":604,"low":605,"close":605,"change":583,"percent_change":319,"volume":606,"transactions":607,"vwap":608},"2026-07-16",52.34,52.35,52.02,2086.6479,32,52.2562,{"date":610,"open":611,"high":611,"low":612,"close":612,"change":574,"percent_change":246,"volume":613,"transactions":454,"vwap":614},"2026-07-15",52.15,51.97,721.6479,52.0613,{"date":616,"open":617,"high":617,"low":618,"close":611,"change":397,"percent_change":310,"volume":619,"transactions":27,"vwap":620},"2026-07-14",52.23,52.04,521.6479,52.1057,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":444,"percent_change":106,"volume":499,"transactions":416,"vwap":624},"2026-07-13",52.19,52.1046,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":497,"percent_change":498,"volume":628,"transactions":9,"vwap":627},"2026-07-10",52.16,100,{"date":630,"open":631,"high":632,"low":633,"close":632,"change":634,"percent_change":274,"volume":635,"transactions":9,"vwap":632},"2026-07-09",52.060001,52.14,52.029999,-0.035,200,{"date":637,"open":638,"high":639,"low":631,"close":639,"change":338,"percent_change":574,"volume":635,"transactions":9,"vwap":639},"2026-07-08",52.09,52.175,{"date":641,"open":632,"high":642,"low":632,"close":642,"change":338,"percent_change":574,"volume":635,"transactions":9,"vwap":642},"2026-07-07",52.27,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":583,"percent_change":319,"volume":628,"transactions":9,"vwap":645},"2026-07-06",52.365,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":498,"volume":628,"transactions":9,"vwap":648},"2026-07-02",52.315,0.019,{"date":651,"open":652,"high":653,"low":623,"close":653,"change":654,"percent_change":590,"volume":635,"transactions":9,"vwap":653},"2026-07-01",52.22,52.296,-0.078,{"date":656,"open":657,"high":658,"low":659,"close":658,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":658},"2026-06-30",52.305,52.374,52.12,0.099,0.19,2000,{"date":664,"open":652,"high":665,"low":611,"close":665,"change":225,"percent_change":226,"volume":666,"transactions":9,"vwap":665},"2026-06-29",52.275,600,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":498,"percent_change":528,"volume":628,"transactions":9,"vwap":669},"2026-06-26",52.32,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":505,"percent_change":284,"volume":628,"transactions":9,"vwap":672},"2026-06-25",52.28,{"date":674,"open":672,"high":675,"low":676,"close":676,"change":677,"percent_change":506,"volume":678,"transactions":9,"vwap":676},"2026-06-24",52.48,52.215,0.068,2900,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-23",52.147,0.047,0.09,400,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":452,"percent_change":688,"volume":628,"transactions":9,"vwap":687},"2026-06-22",52.099998,-0.44,{"date":690,"open":672,"high":691,"low":623,"close":692,"change":397,"percent_change":310,"volume":693,"transactions":9,"vwap":692},"2026-06-18",52.39,52.33,1300,{"date":695,"open":652,"high":696,"low":652,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-17",52.59,52.37,0.115,0.22,1400,{"date":702,"open":703,"high":704,"low":705,"close":704,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":704},"2026-06-16",52.21,52.255,52.088001,0.195,0.37,6000,{"date":710,"open":631,"high":631,"low":631,"close":631,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":631},"2026-06-15",0.055,0.11,800,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":498,"percent_change":528,"volume":628,"transactions":9,"vwap":716},"2026-06-12",52.0050011,{"date":718,"open":605,"high":703,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-11",51.95,51.965,0.095,0.18,6300,{"date":725,"open":726,"high":703,"low":727,"close":727,"change":728,"percent_change":540,"volume":729,"transactions":9,"vwap":727},"2026-06-10",52.080002,51.87,-0.054,1900,{"date":731,"open":732,"high":632,"low":733,"close":733,"change":734,"percent_change":583,"volume":735,"transactions":9,"vwap":733},"2026-06-09",52.049999,51.924,0.024,1500,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":583,"volume":628,"transactions":9,"vwap":738},"2026-06-08",51.9,0.025,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":310,"volume":745,"transactions":9,"vwap":743},"2026-06-05",52.0099983,51.875,-0.041,1100,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":528,"volume":628,"transactions":9,"vwap":748},"2026-06-04",51.916,0.041,{"date":751,"open":743,"high":743,"low":743,"close":743,"change":752,"percent_change":414,"volume":628,"transactions":9,"vwap":743},"2026-06-03",0.004,{"date":754,"open":743,"high":755,"low":756,"close":756,"change":757,"percent_change":683,"volume":729,"transactions":9,"vwap":756},"2026-06-02",52.040001,51.871,0.046,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":498,"percent_change":528,"volume":628,"transactions":9,"vwap":760},"2026-06-01",51.825,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":284,"volume":628,"transactions":9,"vwap":763},"2026-05-29",51.785,0.063,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":628,"transactions":9,"vwap":767},"2026-05-28",51.722,0.077,0.15,{"date":771,"open":772,"high":631,"low":772,"close":773,"change":774,"percent_change":769,"volume":775,"transactions":9,"vwap":773},"2026-05-27",51.62,51.645,0.078,3900,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":414,"volume":628,"transactions":9,"vwap":778},"2026-05-26",51.567,0.007,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":444,"percent_change":106,"volume":628,"transactions":9,"vwap":782},"2026-05-22",51.56,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":534,"percent_change":787,"volume":628,"transactions":9,"vwap":786},"2026-05-21",51.65,51.53,-0.06,{"date":789,"open":782,"high":782,"low":782,"close":782,"change":498,"percent_change":528,"volume":790,"transactions":9,"vwap":782},"2026-05-20",0,{"date":792,"open":420,"high":793,"low":412,"close":793,"change":274,"percent_change":275,"volume":684,"transactions":9,"vwap":793},"2026-05-19",51.52,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":407,"percent_change":452,"volume":628,"transactions":9,"vwap":797},"2026-05-18",51.66,51.59,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":257,"percent_change":540,"volume":790,"transactions":9,"vwap":800},"2026-05-15",51.71,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":414,"percent_change":497,"volume":662,"transactions":9,"vwap":804},"2026-05-14",51.74,51.76,{"date":806,"open":580,"high":580,"low":580,"close":580,"change":807,"percent_change":683,"volume":790,"transactions":9,"vwap":580},"2026-05-13",0.045,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":256,"percent_change":257,"volume":790,"transactions":9,"vwap":810},"2026-05-12",51.705,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":256,"percent_change":257,"volume":790,"transactions":9,"vwap":813},"2026-05-11",51.73,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":444,"percent_change":106,"volume":790,"transactions":9,"vwap":816},"2026-05-08",51.755,{"date":818,"open":819,"high":605,"low":820,"close":820,"change":533,"percent_change":534,"volume":172,"transactions":9,"vwap":820},"2026-05-07",51.77,51.725,{"date":822,"open":803,"high":803,"low":803,"close":803,"change":498,"percent_change":528,"volume":790,"transactions":9,"vwap":803},"2026-05-06",{"date":824,"open":825,"high":825,"low":825,"close":825,"change":106,"percent_change":284,"volume":790,"transactions":9,"vwap":825},"2026-05-05",51.7,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":225,"percent_change":226,"volume":790,"transactions":9,"vwap":828},"2026-05-04",51.64,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":534,"percent_change":787,"volume":790,"transactions":9,"vwap":831},"2026-05-01",51.685,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":505,"percent_change":506,"volume":790,"transactions":9,"vwap":834},"2026-04-30",51.715,{"date":836,"open":785,"high":785,"low":785,"close":785,"change":111,"percent_change":292,"volume":790,"transactions":9,"vwap":785},"2026-04-29",{"date":838,"open":796,"high":796,"low":796,"close":796,"change":534,"percent_change":787,"volume":628,"transactions":9,"vwap":796},"2026-04-28",{"date":840,"open":841,"high":841,"low":841,"close":841,"change":790,"percent_change":790,"volume":628,"transactions":9,"vwap":841},"2026-04-27",51.69,{"date":843,"open":841,"high":841,"low":841,"close":841,"change":749,"percent_change":528,"volume":628,"transactions":9,"vwap":841},"2026-04-24",{"date":845,"open":846,"high":846,"low":846,"close":846,"change":711,"percent_change":712,"volume":628,"transactions":9,"vwap":846},"2026-04-23",51.649,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":319,"volume":628,"transactions":9,"vwap":849},"2026-04-22",51.594,0.052,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":292,"volume":628,"transactions":9,"vwap":853},"2026-04-21",51.542,-0.008,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":628,"transactions":9,"vwap":857},"2026-04-20",51.55,-0.184,-0.36,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":712,"volume":628,"transactions":9,"vwap":862},"2026-04-17",51.734,0.059,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":256,"percent_change":257,"volume":628,"transactions":9,"vwap":866},"2026-04-16",51.675,{"date":868,"open":825,"high":825,"low":825,"close":825,"change":111,"percent_change":292,"volume":628,"transactions":9,"vwap":825},"2026-04-15",{"date":870,"open":800,"high":800,"low":800,"close":800,"change":583,"percent_change":319,"volume":628,"transactions":9,"vwap":800},"2026-04-14",{"date":872,"open":796,"high":796,"low":796,"close":796,"change":583,"percent_change":319,"volume":628,"transactions":9,"vwap":796},"2026-04-13",{"date":874,"open":857,"high":875,"low":876,"close":875,"change":21,"percent_change":301,"volume":877,"transactions":9,"vwap":875},"2026-04-10",51.61,51.26,1600,{"date":879,"open":572,"high":572,"low":572,"close":572,"change":711,"percent_change":712,"volume":628,"transactions":9,"vwap":572},"2026-04-09",{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":628,"transactions":9,"vwap":882},"2026-04-08",51.665,0.16,0.31,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":106,"percent_change":284,"volume":628,"transactions":9,"vwap":887},"2026-04-07",51.505,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":498,"percent_change":528,"volume":628,"transactions":9,"vwap":890},"2026-04-06",51.445,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":106,"percent_change":284,"volume":628,"transactions":9,"vwap":893},"2026-04-02",51.405,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":528,"percent_change":883,"volume":628,"transactions":9,"vwap":896},"2026-04-01",51.345,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":698,"percent_change":699,"volume":628,"transactions":9,"vwap":899},"2026-03-31",51.265,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":444,"percent_change":106,"volume":628,"transactions":9,"vwap":903},"2026-03-30",51.080002,51.15,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":634,"percent_change":274,"volume":628,"transactions":9,"vwap":906},"2026-03-27",51.12,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":111,"percent_change":292,"volume":628,"transactions":9,"vwap":909},"2026-03-26",51.155,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":353,"percent_change":21,"volume":628,"transactions":9,"vwap":912},"2026-03-25",51.165,{"date":914,"open":403,"high":403,"low":403,"close":403,"change":915,"percent_change":916,"volume":628,"transactions":9,"vwap":403},"2026-03-24",-0.415,-0.8,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":534,"percent_change":787,"volume":628,"transactions":9,"vwap":919},"2026-03-23",51.635,{"date":921,"open":882,"high":882,"low":882,"close":882,"change":267,"percent_change":556,"volume":628,"transactions":9,"vwap":882},"2026-03-20",{"date":923,"open":760,"high":760,"low":760,"close":760,"change":292,"percent_change":397,"volume":628,"transactions":9,"vwap":760},"2026-03-19",{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":407,"volume":628,"transactions":9,"vwap":926},"2026-03-18",51.845,-0.061,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":106,"volume":628,"transactions":9,"vwap":930},"2026-03-17",51.906,0.031,{"date":933,"open":743,"high":743,"low":743,"close":743,"change":790,"percent_change":790,"volume":628,"transactions":9,"vwap":743},"2026-03-16",{"date":935,"open":743,"high":743,"low":743,"close":743,"change":936,"percent_change":937,"volume":635,"transactions":9,"vwap":743},"2026-03-13",0.175,0.34,{"date":939,"open":940,"high":940,"low":825,"close":825,"change":941,"percent_change":247,"volume":942,"transactions":9,"vwap":825},"2026-03-12",52.014999,-0.365,500,{"date":944,"open":611,"high":611,"low":945,"close":945,"change":946,"percent_change":22,"volume":947,"transactions":9,"vwap":945},"2026-03-11",52.064999,-0.115,900,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":292,"percent_change":397,"volume":628,"transactions":9,"vwap":950},"2026-03-10",52.18,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":397,"percent_change":310,"volume":628,"transactions":9,"vwap":953},"2026-03-09",52.2,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":111,"volume":628,"transactions":9,"vwap":956},"2026-03-06",52.24,-0.005,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":533,"percent_change":534,"volume":628,"transactions":9,"vwap":960},"2026-03-05",52.245,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":216,"volume":628,"transactions":9,"vwap":963},"2026-03-04",52.26,-0.405,{"date":966,"open":24,"high":24,"low":24,"close":24,"change":967,"percent_change":968,"volume":628,"transactions":9,"vwap":24},"2026-03-03",0.235,0.45,{"date":970,"open":971,"high":971,"low":972,"close":972,"change":946,"percent_change":22,"volume":973,"transactions":9,"vwap":972},"2026-03-02",52.51,52.43,300,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":739,"percent_change":583,"volume":628,"transactions":9,"vwap":976},"2026-02-27",52.545,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":498,"percent_change":528,"volume":628,"transactions":9,"vwap":979},"2026-02-26",52.52,{"date":981,"open":675,"high":675,"low":675,"close":675,"change":498,"percent_change":528,"volume":628,"transactions":9,"vwap":675},"2026-02-25",{"date":983,"open":984,"high":984,"low":984,"close":984,"change":711,"percent_change":319,"volume":628,"transactions":9,"vwap":984},"2026-02-24",52.44,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":790,"transactions":9,"vwap":987},"2026-02-23",52.385,-0.13,-0.25,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":497,"percent_change":498,"volume":790,"transactions":9,"vwap":992},"2026-02-20",52.515,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":443,"percent_change":444,"volume":790,"transactions":9,"vwap":995},"2026-02-19",52.495,{"date":997,"open":998,"high":675,"low":998,"close":675,"change":506,"percent_change":121,"volume":172,"transactions":9,"vwap":675},"2026-02-18",52.4,{"date":1000,"open":604,"high":604,"low":604,"close":604,"change":443,"percent_change":444,"volume":790,"transactions":9,"vwap":604},"2026-02-17",{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":790,"percent_change":790,"volume":790,"transactions":9,"vwap":1003},"2026-02-13",52.335,{"date":1005,"open":1003,"high":1003,"low":1003,"close":1003,"change":1006,"percent_change":432,"volume":628,"transactions":9,"vwap":1003},"2026-02-12",0.035,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":533,"percent_change":534,"volume":790,"transactions":9,"vwap":1009},"2026-02-11",52.3,{"date":1011,"open":648,"high":648,"low":648,"close":648,"change":498,"percent_change":528,"volume":790,"transactions":9,"vwap":648},"2026-02-10",{"date":1013,"open":665,"high":665,"low":665,"close":665,"change":432,"percent_change":506,"volume":790,"transactions":9,"vwap":665},"2026-02-09",{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":414,"percent_change":497,"volume":790,"transactions":9,"vwap":1016},"2026-02-06",52.205,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":528,"percent_change":769,"volume":790,"transactions":9,"vwap":1019},"2026-02-05",52.195,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":498,"percent_change":528,"volume":790,"transactions":9,"vwap":1022},"2026-02-04",52.115,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1006,"percent_change":432,"volume":790,"transactions":9,"vwap":1025},"2026-02-03",52.075001,{"date":1027,"open":755,"high":755,"low":755,"close":755,"change":413,"percent_change":414,"volume":790,"transactions":9,"vwap":755},"2026-02-02",{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":517,"percent_change":1031,"volume":790,"transactions":9,"vwap":1030},"2026-01-30",52.035,0.33,{"date":1033,"open":631,"high":631,"low":1034,"close":1035,"change":1036,"percent_change":574,"volume":1037,"transactions":9,"vwap":1035},"2026-01-29",51.83,51.865,-0.092,8600,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":682,"percent_change":683,"volume":790,"transactions":9,"vwap":1040},"2026-01-28",51.957,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":739,"percent_change":583,"volume":628,"transactions":9,"vwap":1043},"2026-01-27",51.91,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":414,"percent_change":497,"volume":628,"transactions":9,"vwap":1046},"2026-01-26",51.885,{"date":1048,"open":743,"high":743,"low":743,"close":743,"change":583,"percent_change":319,"volume":628,"transactions":9,"vwap":743},"2026-01-23",{"date":1050,"open":760,"high":760,"low":760,"close":760,"change":111,"percent_change":292,"volume":628,"transactions":9,"vwap":760},"2026-01-22",{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":946,"percent_change":22,"volume":790,"transactions":9,"vwap":1053},"2026-01-21",51.835,{"date":1055,"open":503,"high":605,"low":503,"close":719,"change":489,"percent_change":490,"volume":1056,"transactions":9,"vwap":719},"2026-01-20",2800,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":414,"percent_change":497,"volume":628,"transactions":9,"vwap":1059},"2026-01-16",52.055,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":111,"percent_change":292,"volume":790,"transactions":9,"vwap":1062},"2026-01-15",52.044998,{"date":1064,"open":1065,"high":623,"low":1059,"close":1059,"change":583,"percent_change":319,"volume":1066,"transactions":9,"vwap":1059},"2026-01-14",52.11,4700,{"date":1068,"open":716,"high":716,"low":716,"close":716,"change":790,"percent_change":790,"volume":790,"transactions":9,"vwap":716},"2026-01-13",{"date":1070,"open":631,"high":631,"low":716,"close":716,"change":414,"percent_change":497,"volume":1071,"transactions":9,"vwap":716},"2026-01-12",20200,{"date":1073,"open":633,"high":687,"low":1074,"close":1074,"change":497,"percent_change":498,"volume":1075,"transactions":9,"vwap":1074},"2026-01-09",51.995,40000,{"date":1077,"open":633,"high":1065,"low":1078,"close":1078,"change":284,"percent_change":1079,"volume":1075,"transactions":9,"vwap":1078},"2026-01-08",51.975,0.23,{"date":1081,"open":1043,"high":631,"low":1082,"close":1082,"change":739,"percent_change":583,"volume":1075,"transactions":9,"vwap":1082},"2026-01-07",51.855,{"date":1084,"open":1085,"high":719,"low":1034,"close":1034,"change":807,"percent_change":683,"volume":1075,"transactions":9,"vwap":1034},"2026-01-06",51.88,{"date":1087,"open":763,"high":763,"low":763,"close":763,"change":444,"percent_change":106,"volume":790,"transactions":9,"vwap":763},"2026-01-05",{"date":1089,"open":816,"high":816,"low":816,"close":816,"change":414,"percent_change":497,"volume":790,"transactions":9,"vwap":816},"2026-01-02",{"date":1091,"open":589,"high":589,"low":589,"close":589,"change":444,"percent_change":106,"volume":628,"transactions":9,"vwap":589},"2025-12-31",{"date":1093,"open":834,"high":834,"low":834,"close":834,"change":497,"percent_change":498,"volume":628,"transactions":9,"vwap":834},"2025-12-30",{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":497,"percent_change":498,"volume":790,"transactions":9,"vwap":1096},"2025-12-29",51.695,{"date":1098,"open":803,"high":1099,"low":866,"close":866,"change":534,"percent_change":787,"volume":1075,"transactions":9,"vwap":866},"2025-12-26",51.79,{"date":1101,"open":572,"high":804,"low":810,"close":810,"change":534,"percent_change":787,"volume":1102,"transactions":9,"vwap":810},"2025-12-24",40100,{"date":1104,"open":825,"high":1105,"low":782,"close":1106,"change":284,"percent_change":1079,"volume":1107,"transactions":9,"vwap":1106},"2025-12-23",51.8,51.735,41300,{"date":1109,"open":572,"high":803,"low":573,"close":573,"change":988,"percent_change":989,"volume":1102,"transactions":9,"vwap":573},"2025-12-22",{"date":1111,"open":589,"high":589,"low":589,"close":589,"change":256,"percent_change":257,"volume":790,"transactions":9,"vwap":589},"2025-12-19",{"date":1113,"open":1085,"high":956,"low":819,"close":819,"change":807,"percent_change":683,"volume":1114,"transactions":9,"vwap":819},"2025-12-18",44100,{"date":1116,"open":1034,"high":1117,"low":820,"close":820,"change":533,"percent_change":534,"volume":1075,"transactions":9,"vwap":820},"2025-12-17",51.86,{"date":1119,"open":1120,"high":1121,"low":803,"close":803,"change":721,"percent_change":722,"volume":1075,"transactions":9,"vwap":803},"2025-12-16",51.81,51.82,{"date":1123,"open":1124,"high":1124,"low":773,"close":773,"change":533,"percent_change":534,"volume":1125,"transactions":9,"vwap":773},"2025-12-15",51.78,40200,{"date":1127,"open":819,"high":819,"low":796,"close":796,"change":787,"percent_change":407,"volume":1125,"transactions":9,"vwap":796},"2025-12-12",{"date":1129,"open":819,"high":1120,"low":796,"close":572,"change":533,"percent_change":534,"volume":1130,"transactions":9,"vwap":572},"2025-12-11",40400,{"date":1132,"open":813,"high":580,"low":841,"close":1106,"change":443,"percent_change":444,"volume":1102,"transactions":9,"vwap":1106},"2025-12-10",{"date":1134,"open":841,"high":572,"low":582,"close":572,"change":106,"percent_change":284,"volume":1135,"transactions":9,"vwap":572},"2025-12-09",41400,{"date":1137,"open":572,"high":572,"low":796,"close":796,"change":533,"percent_change":534,"volume":1075,"transactions":9,"vwap":796},"2025-12-08",{"date":1139,"open":825,"high":803,"low":582,"close":866,"change":413,"percent_change":414,"volume":1140,"transactions":9,"vwap":866},"2025-12-05",40300,{"date":1142,"open":572,"high":813,"low":875,"close":1143,"change":413,"percent_change":414,"volume":1140,"transactions":9,"vwap":1143},"2025-12-04",51.67,{"date":1145,"open":875,"high":882,"low":875,"close":882,"change":413,"percent_change":414,"volume":635,"transactions":9,"vwap":882},"2025-12-03",{"date":1147,"open":1148,"high":796,"low":1148,"close":796,"change":790,"percent_change":790,"volume":628,"transactions":9,"vwap":796},"2025-12-02",51.63,{"date":1150,"open":796,"high":796,"low":796,"close":796,"change":274,"percent_change":275,"volume":790,"transactions":9,"vwap":796},"2025-12-01",{"date":1152,"open":1153,"high":813,"low":1153,"close":813,"change":111,"percent_change":292,"volume":628,"transactions":9,"vwap":813},"2025-11-28",51.68,{"date":1155,"open":841,"high":803,"low":841,"close":803,"change":414,"percent_change":497,"volume":635,"transactions":9,"vwap":803},"2025-11-26",{"date":1157,"open":580,"high":1120,"low":785,"close":813,"change":711,"percent_change":712,"volume":735,"transactions":9,"vwap":813},"2025-11-25",{"date":1159,"open":796,"high":813,"low":796,"close":866,"change":301,"percent_change":330,"volume":635,"transactions":9,"vwap":866},"2025-11-24",{"date":1161,"open":1162,"high":738,"low":1162,"close":1046,"change":1006,"percent_change":432,"volume":1163,"transactions":9,"vwap":1046},"2025-11-21",51.84,2700,{"date":1165,"open":580,"high":503,"low":580,"close":503,"change":1166,"percent_change":141,"volume":1167,"transactions":9,"vwap":503},"2025-11-20",0.165,1700,{"date":1169,"open":772,"high":831,"low":772,"close":831,"change":1170,"percent_change":207,"volume":628,"transactions":9,"vwap":831},"2025-11-19",-0.145,{"date":1172,"open":1034,"high":1034,"low":1034,"close":1034,"change":711,"percent_change":712,"volume":790,"transactions":9,"vwap":1034},"2025-11-18",{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":583,"percent_change":319,"volume":790,"transactions":9,"vwap":1175},"2025-11-17",51.775,{"date":1177,"open":820,"high":820,"low":820,"close":820,"change":739,"percent_change":583,"volume":790,"transactions":9,"vwap":820},"2025-11-14",{"date":1179,"open":796,"high":825,"low":796,"close":825,"change":274,"percent_change":275,"volume":628,"transactions":9,"vwap":825},"2025-11-13",{"date":1181,"open":819,"high":819,"low":819,"close":819,"change":413,"percent_change":414,"volume":790,"transactions":9,"vwap":819},"2025-11-12",{"date":1183,"open":813,"high":1184,"low":813,"close":1184,"change":432,"percent_change":466,"volume":628,"transactions":9,"vwap":1184},"2025-11-11",51.765,{"date":1186,"open":1096,"high":1096,"low":1096,"close":1096,"change":497,"percent_change":498,"volume":790,"transactions":9,"vwap":1096},"2025-11-10",{"date":1188,"open":866,"high":866,"low":866,"close":866,"change":583,"percent_change":319,"volume":790,"transactions":9,"vwap":866},"2025-11-07",{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":516,"percent_change":883,"volume":790,"transactions":9,"vwap":1191},"2025-11-06",51.625,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":407,"percent_change":452,"volume":790,"transactions":9,"vwap":1194},"2025-11-05",51.54,{"date":1196,"open":796,"high":796,"low":796,"close":796,"change":106,"percent_change":284,"volume":790,"transactions":9,"vwap":796},"2025-11-04",{"date":1198,"open":571,"high":582,"low":571,"close":582,"change":256,"percent_change":257,"volume":635,"transactions":9,"vwap":582},"2025-11-03",{"date":1200,"open":1191,"high":1191,"low":1191,"close":1191,"change":683,"percent_change":517,"volume":790,"transactions":9,"vwap":1191},"2025-10-31",{"date":1202,"open":1194,"high":797,"low":511,"close":459,"change":267,"percent_change":556,"volume":684,"transactions":9,"vwap":459},"2025-10-30",{"date":1204,"open":1096,"high":1096,"low":1096,"close":1096,"change":1205,"percent_change":988,"volume":790,"transactions":9,"vwap":1096},"2025-10-29",-0.065,{"date":1207,"open":800,"high":804,"low":800,"close":804,"change":466,"percent_change":1208,"volume":635,"transactions":9,"vwap":804},"2025-10-28",0.27,{"date":1210,"open":803,"high":804,"low":793,"close":772,"change":540,"percent_change":339,"volume":1130,"transactions":9,"vwap":772},"2025-10-27",{"date":1212,"open":803,"high":819,"low":572,"close":572,"change":319,"percent_change":661,"volume":1140,"transactions":9,"vwap":572},"2025-10-24",{"date":1214,"open":841,"high":572,"low":772,"close":772,"change":397,"percent_change":310,"volume":1140,"transactions":9,"vwap":772},"2025-10-23",{"date":1216,"open":572,"high":572,"low":796,"close":796,"change":432,"percent_change":466,"volume":1140,"transactions":9,"vwap":796},"2025-10-22",{"date":1218,"open":1148,"high":828,"low":797,"close":797,"change":683,"percent_change":517,"volume":1140,"transactions":9,"vwap":797},"2025-10-21",{"date":1220,"open":786,"high":786,"low":571,"close":571,"change":787,"percent_change":407,"volume":1140,"transactions":9,"vwap":571},"2025-10-20",{"date":1222,"open":1143,"high":1143,"low":782,"close":782,"change":292,"percent_change":397,"volume":1223,"transactions":9,"vwap":782},"2025-10-17",40500,{"date":1225,"open":797,"high":797,"low":1226,"close":1226,"change":683,"percent_change":517,"volume":1223,"transactions":9,"vwap":1226},"2025-10-16",51.58,{"date":1228,"open":793,"high":1194,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1223,"transactions":9,"vwap":1229},"2025-10-15",51.49,0.125,0.24,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":528,"percent_change":883,"volume":628,"transactions":9,"vwap":1234},"2025-10-14",51.365,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":634,"percent_change":274,"volume":790,"transactions":9,"vwap":1237},"2025-10-13",51.285,{"date":1239,"open":1240,"high":1240,"low":521,"close":521,"change":505,"percent_change":506,"volume":1241,"transactions":9,"vwap":521},"2025-10-10",51.37,40800,{"date":1243,"open":1244,"high":412,"low":1245,"close":1245,"change":444,"percent_change":106,"volume":1241,"transactions":9,"vwap":1245},"2025-10-09",51.29,51.255,{"date":1247,"open":1248,"high":563,"low":1249,"close":1249,"change":721,"percent_change":661,"volume":1241,"transactions":9,"vwap":1249},"2025-10-08",51.25,51.225,{"date":1251,"open":387,"high":1248,"low":1252,"close":1252,"change":739,"percent_change":583,"volume":1241,"transactions":9,"vwap":1252},"2025-10-07",51.13,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":528,"percent_change":883,"volume":1241,"transactions":9,"vwap":1256},"2025-10-06",51.049999,51.105,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":739,"percent_change":583,"volume":1241,"transactions":9,"vwap":1260},"2025-10-03",51.060001,51.025002,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":353,"percent_change":21,"volume":628,"transactions":9,"vwap":1263},"2025-10-02",51,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2025-10-01",51.07,51.11,50.971,51.055,0.155,0.3,43800,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":111,"percent_change":292,"volume":790,"transactions":9,"vwap":1275},"2025-09-30",50.9,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":397,"percent_change":310,"volume":790,"transactions":9,"vwap":1278},"2025-09-29",50.91,{"date":1280,"open":1281,"high":1266,"low":1282,"close":1282,"change":497,"percent_change":498,"volume":1283,"transactions":9,"vwap":1282},"2025-09-26",50.97,50.95,42000,{"date":1285,"open":1282,"high":1266,"low":1286,"close":1287,"change":226,"percent_change":574,"volume":1288,"transactions":9,"vwap":1287},"2025-09-25",50.89,50.93,42700,{"date":1290,"open":1291,"high":1259,"low":1292,"close":1292,"change":574,"percent_change":246,"volume":1293,"transactions":9,"vwap":1292},"2025-09-24",51.040001,51.02,40700,{"date":1295,"open":903,"high":394,"low":903,"close":394,"change":683,"percent_change":722,"volume":1296,"transactions":9,"vwap":394},"2025-09-23",40900,{"date":1298,"open":1267,"high":1299,"low":1267,"close":1267,"change":1205,"percent_change":988,"volume":1296,"transactions":9,"vwap":1267},"2025-09-22",51.18,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":225,"percent_change":226,"volume":790,"transactions":9,"vwap":1302},"2025-09-19",51.175,{"date":1304,"open":1305,"high":1306,"low":1305,"close":403,"change":1205,"percent_change":988,"volume":1307,"transactions":9,"vwap":403},"2025-09-18",51.19,51.24,141000,{"date":1309,"open":1310,"high":555,"low":1237,"close":1237,"change":1311,"percent_change":769,"volume":1312,"transactions":9,"vwap":1237},"2025-09-17",51.31,0.075,140000,{"date":1314,"open":388,"high":388,"low":388,"close":388,"change":497,"percent_change":498,"volume":790,"transactions":9,"vwap":388},"2025-09-16",{"date":1316,"open":1305,"high":1305,"low":1305,"close":1305,"change":769,"percent_change":1317,"volume":628,"transactions":9,"vwap":1305},"2025-09-15",0.29,{"date":1319,"open":1291,"high":1291,"low":1291,"close":1291,"change":790,"percent_change":790,"volume":790,"transactions":9,"vwap":1291},"2025-09-12",{"date":1321,"open":1291,"high":1291,"low":1291,"close":1291,"change":1322,"percent_change":1323,"volume":790,"transactions":9,"vwap":1291},"2025-09-11",0.105,0.21,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1311,"percent_change":769,"volume":628,"transactions":9,"vwap":1326},"2025-09-10",50.935,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":444,"percent_change":106,"volume":790,"transactions":9,"vwap":1329},"2025-09-09",50.86,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1270,"percent_change":884,"volume":790,"transactions":9,"vwap":1332},"2025-09-08",50.83,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":151,"percent_change":1336,"volume":790,"transactions":9,"vwap":1335},"2025-09-05",50.675,0.7,{"date":1338,"open":1339,"high":174,"low":243,"close":1340,"change":931,"percent_change":106,"volume":1341,"transactions":9,"vwap":1340},"2025-09-04",50.47,50.325,6400,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":106,"volume":1346,"transactions":9,"vwap":1344},"2025-09-03",50.294,0.028,70,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":540,"volume":790,"transactions":9,"vwap":1349},"2025-09-02",50.266,-0.048,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":274,"volume":790,"transactions":9,"vwap":1353},"2025-08-29",50.314,-0.036,{"date":1356,"open":272,"high":272,"low":272,"close":272,"change":414,"percent_change":497,"volume":790,"transactions":9,"vwap":272},"2025-08-28",{"date":1358,"open":327,"high":327,"low":327,"close":327,"change":414,"percent_change":497,"volume":790,"transactions":9,"vwap":327},"2025-08-27",{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":443,"percent_change":444,"volume":1346,"transactions":9,"vwap":1361},"2025-08-26",50.33,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1166,"percent_change":1031,"volume":790,"transactions":9,"vwap":1364},"2025-08-25",50.315,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":257,"percent_change":540,"volume":1346,"transactions":9,"vwap":1367},"2025-08-22",50.15,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":790,"percent_change":790,"volume":790,"transactions":9,"vwap":1370},"2025-08-21",50.2,{"date":1372,"open":1370,"high":1370,"low":1370,"close":1370,"change":111,"percent_change":292,"volume":790,"transactions":9,"vwap":1370},"2025-08-20",{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":292,"percent_change":397,"volume":790,"transactions":9,"vwap":1375},"2025-08-19",50.21,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":807,"percent_change":683,"volume":790,"transactions":9,"vwap":1378},"2025-08-18",50.23,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":533,"percent_change":534,"volume":790,"transactions":9,"vwap":1381},"2025-08-15",50.185,{"date":1383,"open":1370,"high":1370,"low":1370,"close":1370,"change":790,"percent_change":790,"volume":1346,"transactions":9,"vwap":1370},"2025-08-14",{"date":1385,"open":1370,"high":1370,"low":1370,"close":1370,"change":790,"percent_change":790,"volume":790,"transactions":9,"vwap":1370},"2025-08-13",{"date":1387,"open":1370,"high":1370,"low":1370,"close":1370,"change":739,"percent_change":583,"volume":628,"transactions":9,"vwap":1370},"2025-08-12",{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":957,"percent_change":111,"volume":1391,"transactions":9,"vwap":1390},"2025-08-11",50.175,2,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":790,"percent_change":790,"volume":790,"transactions":9,"vwap":1394},"2025-08-08",50.18,{"date":1396,"open":1394,"high":1394,"low":1394,"close":1394,"change":444,"percent_change":106,"volume":628,"transactions":9,"vwap":1394},"2025-08-07",{"date":1398,"open":1367,"high":1367,"low":1367,"close":1367,"change":790,"percent_change":790,"volume":1391,"transactions":9,"vwap":1367},"2025-08-06",{"date":1400,"open":1367,"high":1367,"low":1367,"close":1367,"change":790,"percent_change":790,"volume":1391,"transactions":9,"vwap":1367},"2025-08-05",{"date":1402,"open":1367,"high":1367,"low":1367,"close":1367,"change":497,"percent_change":498,"volume":790,"transactions":9,"vwap":1367},"2025-08-04",{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":432,"percent_change":466,"volume":790,"transactions":9,"vwap":1405},"2025-08-01",50.13,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":739,"percent_change":583,"volume":790,"transactions":9,"vwap":1408},"2025-07-31",50.060001,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":790,"percent_change":790,"volume":790,"transactions":9,"vwap":1411},"2025-07-30",50.035,{"date":1413,"open":1411,"high":1411,"low":1411,"close":1411,"change":790,"percent_change":790,"volume":628,"transactions":9,"vwap":1411},"2025-07-29",{"date":1415,"open":1411,"high":1411,"low":1411,"close":1411,"change":1006,"percent_change":432,"volume":628,"transactions":9,"vwap":1411},"2025-07-28",{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":444,"percent_change":106,"volume":628,"transactions":9,"vwap":1418},"2025-07-25",50,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":533,"percent_change":534,"volume":172,"transactions":9,"vwap":1421},"2025-07-24",49.97,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":256,"percent_change":257,"volume":172,"transactions":9,"vwap":1424},"2025-07-23",49.985,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":414,"percent_change":497,"volume":790,"transactions":9,"vwap":1427},"2025-07-22",50.0099983,{"date":178,"open":1418,"high":1418,"low":1418,"close":1418,"change":790,"percent_change":790,"volume":790,"transactions":9,"vwap":1418}]