[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LGDX":3,"homepage-market-summary":27,"stock-historical-LGDX":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LGDX","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},"Intech S&P Large Cap Diversified Alpha ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4667,0.119281,"Annual",{"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},25.5575,25.38,0.1775,0.7,17,26.1201,21.204,2054.117899124,88.6,401,{"status":28,"indices":29,"watchlist":72,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":11,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":37},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":37},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":37},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},18.062,6649,2426829.474781,41.5,"2025-04-22",[181,184,192,200,207,215,223,230,238,245,252,260,266,272,279,286,292,300,307,314,323,330,336,343,352,359,365,372,380,387,394,400,406,412,417,423,429,436,442,449,455,460,466,472,479,485,491,497,503,509,515,522,528,535,541,548,555,560,566,573,579,584,587,592,597,600,604,609,613,617,621,625,631,635,640,647,651,656,661,666,671,675,679,684,688,693,698,703,707,711,715,722,727,734,739,744,747,752,756,761,766,770,775,779,784,788,793,797,802,806,811,816,820,825,829,833,837,842,847,852,856,860,865,868,873,877,882,886,891,896,900,905,910,914,919,924,929,933,938,942,946,952,958,963,968,972,977,982,987,994,999,1004,1009,1014,1018,1023,1028,1032,1037,1041,1044,1049,1052,1057,1061,1066,1071,1074,1079,1084,1090,1096,1100,1105,1109,1112,1117,1124,1129,1133,1137,1142,1146,1150,1155,1159,1164,1170,1173,1177,1184,1191,1198,1204,1208,1214,1217,1224,1227,1231,1236,1242,1249,1254,1260,1268,1273,1278,1282,1288,1296,1301,1305,1311,1315,1322,1329,1335,1340,1345,1350,1356,1364,1370,1375,1380,1385,1392,1398,1405,1411,1417,1422,1427,1431,1434,1438,1441,1446,1451,1456,1459,1464,1468,1475,1482,1487,1491,1496,1502,1506,1513,1519,1522,1528,1531,1536,1543,1547,1552,1556,1561,1564,1570,1576,1581,1583,1587,1592,1598,1601,1609,1615,1620,1627,1634,1640,1645,1648,1655,1660,1666,1672,1677,1682,1688,1691,1694,1703,1707,1715,1720,1724,1732,1739,1747,1754,1760,1764,1768,1773,1776,1781,1785,1789,1793,1798,1804,1808,1811,1818,1821,1825,1831,1838,1844,1848,1854,1859,1864,1871,1877,1884,1890,1896,1901,1907,1912,1919,1924,1929,1935,1940,1946,1953,1958,1962,1969,1974,1978,1984,1991,1998,2003,2009,2014,2022,2030,2033,2036,2040,2045,2048,2052,2056,2060,2067,2073,2077,2081,2084,2090,2096,2101,2109],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},8,25.62,{"date":185,"open":186,"high":18,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",25.28,0.0429,0.17,2145,21,25.3236,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",25.3371,-0.0146,-0.06,8.79945,7,25.442,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":182,"vwap":206},"2026-09-29",25.3517,-0.0366,-0.14,19,25.3884,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",25.3883,-0.1859,-0.73,15,10,25.4371,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",25.5742,0.1263,0.5,6,4,25.5033,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":220,"vwap":229},"2026-09-24",25.4479,-0.008,-0.03,12,25.4271,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",25.4559,-0.2516,-0.98,50,11,25.5241,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":85,"volume":242,"transactions":243,"vwap":244},"2026-09-22",25.7075,-0.0625,9,5,25.7833,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":205,"vwap":251},"2026-09-21",25.77,0.3859,1.52,254.3309,25.7639,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":182,"vwap":259},"2026-09-18",25.3,25.3841,0.0162,0.06,182,25.3143,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":242,"transactions":220,"vwap":265},"2026-09-17",25.3679,0.3351,1.34,25.3233,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":220,"transactions":221,"vwap":271},"2026-09-16",25.0328,-0.0937,-0.37,25.1642,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":221,"transactions":277,"vwap":278},"2026-09-15",25.1265,-0.1618,-0.64,2,25.2362,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":198,"vwap":285},"2026-09-14",25.2883,-0.1576,-0.62,7.95762,25.2667,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":9,"vwap":288},"2026-09-11",25.4459,0.2023,0.8,0,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-10",25.2436,-0.18,-0.71,1390.961045,61,25.296,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":213,"vwap":306},"2026-09-09",25.4236,-0.1418,-0.55,12.10403,25.4466,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":213,"vwap":313},"2026-09-08",25.5654,-0.1086,-0.42,14.610289,25.6112,{"date":315,"open":316,"high":317,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-04",25.6673,25.674,-0.0555,-0.22,222.961045,35,25.669,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":236,"vwap":329},"2026-09-03",25.7295,0.2711,1.06,11.961166,25.6266,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":198,"transactions":243,"vwap":335},"2026-09-02",25.4584,0.1125,0.44,25.4034,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":236,"vwap":342},"2026-09-01",25.3459,-0.2103,-0.82,27,25.37,{"date":344,"open":345,"high":346,"low":347,"close":346,"change":348,"percent_change":304,"volume":349,"transactions":350,"vwap":351},"2026-08-31",25.54,25.5562,25.515,-0.141,582.997652,16,25.5296,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":242,"vwap":355},"2026-08-28",25.685,25.6972,-0.1,-0.39,143.039764,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":155,"volume":363,"transactions":198,"vwap":364},"2026-08-27",25.7972,0.1728,8.52,25.7176,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":220,"vwap":371},"2026-08-26",25.6244,-0.0014,-0.01,13,25.6227,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":182,"vwap":379},"2026-08-25",25.625,25.6258,0.0685,0.27,109,25.6261,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":182,"vwap":386},"2026-08-24",25.5573,-0.0912,-0.36,32,25.5604,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":99,"volume":392,"transactions":213,"vwap":393},"2026-08-21",25.5985,25.6485,0.1421,208,25.6029,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":220,"transactions":221,"vwap":399},"2026-08-20",25.5064,-0.1962,-0.76,25.5704,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":212,"transactions":198,"vwap":405},"2026-08-19",25.7026,-0.0766,-0.3,25.7907,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":220,"transactions":221,"vwap":411},"2026-08-18",25.7792,-0.2325,-0.89,25.8417,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":311,"volume":341,"transactions":220,"vwap":416},"2026-08-17",26.0117,-0.1084,26.1767,{"date":418,"open":22,"high":22,"low":22,"close":22,"change":419,"percent_change":420,"volume":421,"transactions":198,"vwap":422},"2026-08-14",0.0043,0.02,22,26.1682,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":172,"transactions":172,"vwap":428},"2026-08-13",26.1158,0.169,0.65,26.135,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":182,"vwap":435},"2026-08-12",25.9468,0.1265,0.49,25,25.9588,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":350,"transactions":243,"vwap":441},"2026-08-11",25.8203,-0.0896,-0.35,25.9278,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":242,"vwap":448},"2026-08-10",25.9099,-0.0513,-0.2,14,25.9642,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":220,"transactions":221,"vwap":454},"2026-08-07",25.9612,0.1485,0.58,25.88,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":139,"volume":172,"transactions":172,"vwap":459},"2026-08-06",25.8127,-0.0872,25.95,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":421,"transactions":242,"vwap":465},"2026-08-05",25.8999,-0.044,-0.17,25.9934,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":220,"transactions":221,"vwap":471},"2026-08-04",25.9439,0.5304,2.09,25.6233,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":220,"vwap":478},"2026-08-03",25.4135,0.3262,1.3,26,25.3963,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":220,"transactions":221,"vwap":484},"2026-07-31",25.0873,0.2398,0.97,24.9382,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":220,"transactions":221,"vwap":490},"2026-07-30",24.8475,0.4749,1.95,24.6858,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":220,"transactions":221,"vwap":496},"2026-07-29",24.3726,-0.3799,-1.53,24.6455,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":198,"transactions":221,"vwap":502},"2026-07-28",24.7525,0.0534,0.22,24.6143,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":198,"transactions":220,"vwap":508},"2026-07-27",24.6991,0.0207,0.08,24.8348,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":198,"transactions":221,"vwap":514},"2026-07-24",24.6784,-0.0169,-0.07,24.7364,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":236,"vwap":521},"2026-07-23",24.6953,-0.3639,-1.45,29.959662,24.7487,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":220,"transactions":221,"vwap":527},"2026-07-22",25.0592,-0.0061,-0.02,25.035,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":182,"vwap":534},"2026-07-21",25.0653,0.3155,1.27,28,25.0314,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":220,"transactions":221,"vwap":540},"2026-07-20",24.7498,-0.0326,-0.13,24.915,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":277,"vwap":547},"2026-07-17",24.7824,-0.1744,-0.7,51,24.8018,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":236,"vwap":554},"2026-07-16",24.9568,-0.2136,-0.85,114.907158,24.9909,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":188,"volume":220,"transactions":221,"vwap":559},"2026-07-15",25.1704,0.0432,25.1942,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":242,"transactions":243,"vwap":565},"2026-07-14",25.1272,0.031,0.12,25.0523,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":182,"vwap":572},"2026-07-13",25.0962,-0.2058,-0.81,18.365,25.1574,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":575},"2026-07-10",25.302,0.19,0.76,100,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":578,"transactions":9,"vwap":581},"2026-07-09",25.112,0.152,0.61,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":196,"percent_change":85,"volume":578,"transactions":9,"vwap":586},"2026-07-08",24.96,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":578,"transactions":9,"vwap":589},"2026-07-07",25.02,-0.027,-0.11,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":578,"transactions":9,"vwap":594},"2026-07-06",25.047001,0.238,0.96,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":226,"percent_change":227,"volume":578,"transactions":9,"vwap":599},"2026-07-02",24.809,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":129,"volume":578,"transactions":9,"vwap":602},"2026-07-01",24.817,0.023,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":578,"transactions":9,"vwap":606},"2026-06-30",24.794,0.171,0.69,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":483,"volume":578,"transactions":9,"vwap":611},"2026-06-29",24.623,0.237,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":129,"volume":578,"transactions":9,"vwap":615},"2026-06-26",24.386,0.021,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":311,"volume":578,"transactions":9,"vwap":619},"2026-06-25",24.365,-0.103,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":384,"volume":578,"transactions":9,"vwap":623},"2026-06-24",24.468,-0.088,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":234,"volume":630,"transactions":9,"vwap":628},"2026-06-23",24.55,24.556,-0.243,200,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":545,"volume":578,"transactions":9,"vwap":633},"2026-06-22",24.799,-0.174,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":578,"transactions":9,"vwap":637},"2026-06-18",24.973,0.255,1.03,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-06-17",24.71,24.718,-0.32,-1.28,300,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":644,"volume":578,"transactions":9,"vwap":649},"2026-06-16",25.038,-0.081,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":578,"transactions":9,"vwap":653},"2026-06-15",25.119,0.393,1.59,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":578,"transactions":9,"vwap":658},"2026-06-12",24.726,0.092,0.37,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":249,"volume":646,"transactions":9,"vwap":664},"2026-06-11",24.51,24.634,0.369,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":578,"transactions":9,"vwap":668},"2026-06-10",24.265,-0.361,-1.47,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":446,"volume":578,"transactions":9,"vwap":673},"2026-06-09",24.626,-0.05,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":196,"volume":578,"transactions":9,"vwap":677},"2026-06-08",24.676,-0.016,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":291,"transactions":9,"vwap":681},"2026-06-05",24.692,-0.604,-2.39,{"date":685,"open":299,"high":299,"low":299,"close":299,"change":686,"percent_change":687,"volume":578,"transactions":9,"vwap":299},"2026-06-04",0.135,0.54,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":578,"transactions":9,"vwap":690},"2026-06-03",25.161,-0.195,-0.77,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":291,"transactions":9,"vwap":695},"2026-06-02",25.356,-0.022,-0.09,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":291,"transactions":9,"vwap":700},"2026-06-01",25.378,0.101,0.4,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":564,"percent_change":706,"volume":578,"transactions":9,"vwap":705},"2026-05-29",25.277,0.48,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":427,"volume":578,"transactions":9,"vwap":709},"2026-05-28",25.157,0.162,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":369,"percent_change":714,"volume":578,"transactions":9,"vwap":713},"2026-05-27",24.995,-0.04,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-05-26",24.99,25.0049992,0.136,0.55,800,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":291,"transactions":9,"vwap":724},"2026-05-22",24.869,0.125,0.51,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-05-21",24.58,24.744,0.075,0.3,85900,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":578,"transactions":9,"vwap":736},"2026-05-20",24.669,0.271,1.11,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":743,"volume":578,"transactions":9,"vwap":741},"2026-05-19",24.398,-0.191,-0.78,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":696,"percent_change":697,"volume":291,"transactions":9,"vwap":746},"2026-05-18",24.589,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":578,"transactions":9,"vwap":749},"2026-05-15",24.611,-0.279,-1.12,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":327,"volume":291,"transactions":9,"vwap":754},"2026-05-14",24.89,0.26,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":578,"transactions":9,"vwap":758},"2026-05-13",24.63,0.102,0.42,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":578,"transactions":9,"vwap":763},"2026-05-12",24.528,0.018,0.07,{"date":767,"open":663,"high":663,"low":663,"close":663,"change":768,"percent_change":769,"volume":578,"transactions":9,"vwap":663},"2026-05-11",0.009,0.04,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":578,"transactions":9,"vwap":772},"2026-05-08",24.501,0.146,0.6,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":539,"percent_change":778,"volume":291,"transactions":9,"vwap":777},"2026-05-07",24.355,-0.53,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":291,"transactions":9,"vwap":781},"2026-05-06",24.485,0.326,1.35,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":427,"volume":291,"transactions":9,"vwap":786},"2026-05-05",24.159,0.155,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":291,"transactions":9,"vwap":790},"2026-05-04",24.0039997,-0.115,-0.48,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":732,"volume":578,"transactions":9,"vwap":795},"2026-05-01",24.119,0.072,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":578,"transactions":9,"vwap":799},"2026-04-30",24.047001,0.303,1.28,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":778,"volume":291,"transactions":9,"vwap":804},"2026-04-29",23.744,-0.126,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":291,"transactions":9,"vwap":808},"2026-04-28",23.87,-0.119,-0.5,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":291,"transactions":9,"vwap":813},"2026-04-27",23.989,0.073,0.31,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":453,"volume":578,"transactions":9,"vwap":818},"2026-04-24",23.916,0.139,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":578,"transactions":9,"vwap":822},"2026-04-23",23.777,-0.145,-0.61,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":639,"volume":578,"transactions":9,"vwap":827},"2026-04-22",23.922,0.243,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":283,"volume":578,"transactions":9,"vwap":831},"2026-04-21",23.679,-0.148,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":440,"volume":578,"transactions":9,"vwap":835},"2026-04-20",23.827,-0.083,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":578,"transactions":9,"vwap":839},"2026-04-17",23.91,0.294,1.24,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":578,"transactions":9,"vwap":844},"2026-04-16",23.616,0.036,0.15,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":578,"transactions":9,"vwap":849},"2026-04-15",23.58,0.214,0.92,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":264,"volume":578,"transactions":9,"vwap":854},"2026-04-14",23.366,0.308,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":612,"percent_change":859,"volume":578,"transactions":9,"vwap":858},"2026-04-13",23.058001,1.04,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":578,"transactions":9,"vwap":862},"2026-04-10",22.821,-0.049,-0.21,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":719,"percent_change":774,"volume":578,"transactions":9,"vwap":867},"2026-04-09",22.87,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":578,"transactions":9,"vwap":870},"2026-04-08",22.734,0.566,2.55,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":765,"volume":578,"transactions":9,"vwap":875},"2026-04-07",22.168,0.015,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":578,"transactions":9,"vwap":879},"2026-04-06",22.153,0.104,0.47,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":188,"volume":578,"transactions":9,"vwap":884},"2026-04-02",22.049,0.038,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":578,"transactions":9,"vwap":888},"2026-04-01",22.011,0.203,0.93,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":578,"transactions":9,"vwap":893},"2026-03-31",21.808,0.604,2.85,{"date":897,"open":23,"high":23,"low":23,"close":23,"change":898,"percent_change":899,"volume":578,"transactions":9,"vwap":23},"2026-03-30",-0.111,-0.52,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":578,"transactions":9,"vwap":902},"2026-03-27",21.315,-0.386,-1.78,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":578,"transactions":9,"vwap":907},"2026-03-26",21.701,-0.392,-1.77,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":99,"volume":578,"transactions":9,"vwap":912},"2026-03-25",22.093,0.122,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":578,"transactions":9,"vwap":916},"2026-03-24",21.971,-0.127,-0.57,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":578,"transactions":9,"vwap":921},"2026-03-23",22.098,0.269,1.23,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":578,"transactions":9,"vwap":926},"2026-03-20",21.829,-0.362,-1.63,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":404,"volume":578,"transactions":9,"vwap":931},"2026-03-19",22.191,-0.066,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":937,"volume":578,"transactions":9,"vwap":935},"2026-03-18",22.257,-0.297,-1.32,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":732,"volume":578,"transactions":9,"vwap":940},"2026-03-17",22.554,0.067,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":327,"volume":578,"transactions":9,"vwap":944},"2026-03-16",22.487,0.236,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":630,"transactions":9,"vwap":949},"2026-03-13",22.31,22.251,-0.154,-0.69,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":646,"transactions":9,"vwap":955},"2026-03-12",22.49,22.405,-0.295,-1.3,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":578,"transactions":9,"vwap":960},"2026-03-11",22.7,0.011,0.05,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":578,"transactions":9,"vwap":965},"2026-03-10",22.689,-0.071,-0.31,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":426,"percent_change":971,"volume":578,"transactions":9,"vwap":970},"2026-03-09",22.76,0.75,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":976,"volume":578,"transactions":9,"vwap":974},"2026-03-06",22.591,-0.254,-1.11,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":296,"volume":578,"transactions":9,"vwap":980},"2026-03-05",22.94,22.845,-0.164,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":986,"percent_change":890,"volume":578,"transactions":9,"vwap":985},"2026-03-04",23,23.0090008,0.212,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-03-03",22.64,22.797,-0.199,-0.87,500,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":578,"transactions":9,"vwap":996},"2026-03-02",22.996,0.093,0.41,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":578,"transactions":9,"vwap":1001},"2026-02-27",22.903,-0.129,-0.56,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":578,"transactions":9,"vwap":1006},"2026-02-26",23.032,-0.153,-0.66,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":578,"transactions":9,"vwap":1011},"2026-02-25",23.185,0.245,1.07,{"date":1015,"open":979,"high":979,"low":979,"close":979,"change":1016,"percent_change":1017,"volume":630,"transactions":9,"vwap":979},"2026-02-24",0.254,1.12,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":578,"transactions":9,"vwap":1020},"2026-02-23",22.686,-0.301,-1.31,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":578,"transactions":9,"vwap":1025},"2026-02-20",22.987,0.176,0.77,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":311,"volume":578,"transactions":9,"vwap":1030},"2026-02-19",22.811,-0.097,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":291,"transactions":9,"vwap":1034},"2026-02-18",22.908,0.204,0.9,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":69,"volume":291,"transactions":9,"vwap":1039},"2026-02-17",22.704,0.047,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":616,"percent_change":129,"volume":291,"transactions":9,"vwap":1043},"2026-02-13",22.657,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":909,"volume":630,"transactions":9,"vwap":1047},"2026-02-12",22.77,22.636,-0.408,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":650,"percent_change":440,"volume":578,"transactions":9,"vwap":1051},"2026-02-11",23.044001,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":578,"transactions":9,"vwap":1054},"2026-02-10",23.125,-0.105,-0.45,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":155,"volume":291,"transactions":9,"vwap":1059},"2026-02-09",23.23,0.154,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":291,"transactions":9,"vwap":1063},"2026-02-06",23.076,0.521,2.31,{"date":1067,"open":989,"high":989,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":646,"transactions":9,"vwap":1068},"2026-02-05",22.555,-0.237,-1.04,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":917,"percent_change":304,"volume":578,"transactions":9,"vwap":1073},"2026-02-04",22.792,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":578,"transactions":9,"vwap":1076},"2026-02-03",22.919,-0.251,-1.08,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":291,"transactions":9,"vwap":1081},"2026-02-02",23.17,0.057,0.25,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":139,"volume":1089,"transactions":9,"vwap":1087},"2026-01-30",23.1,23.113,-0.079,400,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1089,"transactions":9,"vwap":1093},"2026-01-29",23.11,23.192,-0.077,-0.33,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":697,"volume":291,"transactions":9,"vwap":1098},"2026-01-28",23.269,-0.021,{"date":1101,"open":1059,"high":1102,"low":1059,"close":1102,"change":1103,"percent_change":1104,"volume":578,"transactions":9,"vwap":1102},"2026-01-27",23.29,0.149,0.64,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":99,"volume":578,"transactions":9,"vwap":1107},"2026-01-26",23.141,0.129,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":257,"percent_change":755,"volume":291,"transactions":9,"vwap":1111},"2026-01-23",23.011999,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":578,"transactions":9,"vwap":1114},"2026-01-22",22.952,0.178,0.78,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":1122,"percent_change":1123,"volume":721,"transactions":9,"vwap":1120},"2026-01-21",22.68,22.774,22.61,0.222,0.98,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":578,"transactions":9,"vwap":1126},"2026-01-20",22.552,-0.568,-2.46,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":769,"volume":578,"transactions":9,"vwap":1131},"2026-01-16",23.12,0.01,{"date":1134,"open":1092,"high":1092,"low":1092,"close":1092,"change":1135,"percent_change":1136,"volume":578,"transactions":9,"vwap":1092},"2026-01-15",0.087,0.38,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":291,"transactions":9,"vwap":1139},"2026-01-14",23.023001,-0.168,-0.72,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":270,"volume":578,"transactions":9,"vwap":1144},"2026-01-13",23.191,-0.086,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":50,"volume":578,"transactions":9,"vwap":1148},"2026-01-12",23.277,0.042,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":578,"transactions":9,"vwap":1152},"2026-01-09",23.235,0.132,0.57,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":319,"volume":578,"transactions":9,"vwap":1157},"2026-01-08",23.103,-0.051,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":578,"transactions":9,"vwap":1161},"2026-01-07",23.154,-0.092,-0.4,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":578,"transactions":9,"vwap":1167},"2026-01-06",23.24,23.246,0.163,0.71,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":846,"percent_change":427,"volume":578,"transactions":9,"vwap":1172},"2026-01-05",23.083,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":446,"volume":578,"transactions":9,"vwap":1175},"2026-01-02",22.933,-0.047,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1141,"volume":1183,"transactions":9,"vwap":1181},"2025-12-31",23.056999,23.13,22.98,-0.167,11200,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":674,"volume":1190,"transactions":9,"vwap":1188},"2025-12-30",23.18,23.182,23.147,-0.012,8900,{"date":1192,"open":1193,"high":1081,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2025-12-29",23.16,23.159,-0.101,-0.43,8700,{"date":1199,"open":1200,"high":1102,"low":1201,"close":1201,"change":1202,"percent_change":196,"volume":1203,"transactions":9,"vwap":1201},"2025-12-26",23.28,23.26,-0.015,7000,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":114,"volume":578,"transactions":9,"vwap":1206},"2025-12-24",23.275,0.081,{"date":1209,"open":1081,"high":1210,"low":1193,"close":1211,"change":1212,"percent_change":227,"volume":1213,"transactions":9,"vwap":1211},"2025-12-23",23.2,23.194,-0.006,12800,{"date":1215,"open":1216,"high":1216,"low":1210,"close":1210,"change":426,"percent_change":104,"volume":1203,"transactions":9,"vwap":1210},"2025-12-22",23.22,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2025-12-19",23.08,23.031,0.23,1.01,7100,{"date":1225,"open":1046,"high":1226,"low":1046,"close":1226,"change":69,"percent_change":890,"volume":1223,"transactions":9,"vwap":1226},"2025-12-18",22.801,{"date":1228,"open":1229,"high":989,"low":974,"close":974,"change":1230,"percent_change":937,"volume":1223,"transactions":9,"vwap":974},"2025-12-17",22.63,-0.303,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":420,"volume":1203,"transactions":9,"vwap":1234},"2025-12-16",22.899,22.894,0.005,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":-6,"volume":1241,"transactions":9,"vwap":1239},"2025-12-15",22.91,22.889,-0.001,7500,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1246,"change":629,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2025-12-12",22.92,22.93,22.89,-1.05,6900,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":876,"percent_change":257,"volume":1223,"transactions":9,"vwap":1253},"2025-12-11",23.07,23.164,23.133,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1257,"change":1153,"percent_change":1154,"volume":1259,"transactions":9,"vwap":1257},"2025-12-10",23.049999,23.118,23.030001,12200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":845,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2025-12-09",23.01,23.02,22.965,22.986,0.16,7200,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":463,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2025-12-08",22.95,-0.19,6500,{"date":1274,"open":1262,"high":1262,"low":1275,"close":1275,"change":1276,"percent_change":732,"volume":1277,"transactions":9,"vwap":1275},"2025-12-05",22.994,0.068,6600,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":760,"volume":578,"transactions":9,"vwap":1280},"2025-12-04",22.926,0.097,{"date":1283,"open":867,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":846,"volume":1287,"transactions":9,"vwap":1285},"2025-12-03",22.9,22.829,0.035,13200,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1221,"volume":1295,"transactions":9,"vwap":1293},"2025-12-02",22.8,22.81,22.79,22.794,0.052,12100,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":792,"volume":1277,"transactions":9,"vwap":1299},"2025-12-01",22.83,22.742,-0.109,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":1136,"volume":291,"transactions":9,"vwap":1303},"2025-11-28",22.851,0.086,{"date":1306,"open":1290,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":1027,"volume":1310,"transactions":9,"vwap":1308},"2025-11-26",22.85,22.765,0.174,8800,{"date":1312,"open":1313,"high":974,"low":1313,"close":974,"change":1314,"percent_change":160,"volume":1248,"transactions":9,"vwap":974},"2025-11-25",22.53,0.197,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":1248,"transactions":9,"vwap":1319},"2025-11-24",22.42,22.44,22.394,0.378,1.72,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":35,"volume":1328,"transactions":9,"vwap":1326},"2025-11-21",22.14,22.15,22.016001,0.145,6800,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1328,"transactions":9,"vwap":1332},"2025-11-20",22.1,21.871,-0.38,-1.71,{"date":1336,"open":1337,"high":949,"low":1338,"close":949,"change":1339,"percent_change":165,"volume":1328,"transactions":9,"vwap":949},"2025-11-19",22.237,22.23,0.045,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":899,"volume":1328,"transactions":9,"vwap":1343},"2025-11-18",22.33,22.206,-0.117,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":1077,"percent_change":976,"volume":1349,"transactions":9,"vwap":1348},"2025-11-17",22.26,22.323,6700,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":1349,"transactions":9,"vwap":1353},"2025-11-14",22.65,22.574,-0.026,-0.12,{"date":1357,"open":1358,"high":1121,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2025-11-13",22.58,22.52,22.6,-0.356,-1.55,7600,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1368,"change":1369,"percent_change":188,"volume":1277,"transactions":9,"vwap":1368},"2025-11-12",22.96,22.97,22.956,0.039,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1374,"change":845,"percent_change":1266,"volume":1248,"transactions":9,"vwap":1374},"2025-11-11",22.922,22.953,22.917,{"date":1376,"open":1307,"high":1377,"low":1307,"close":1377,"change":1378,"percent_change":1379,"volume":1277,"transactions":9,"vwap":1377},"2025-11-10",22.881,0.383,1.7,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":1384,"percent_change":1266,"volume":1349,"transactions":9,"vwap":1383},"2025-11-07",22.344,22.498,0.037,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1388,"change":1390,"percent_change":1391,"volume":1328,"transactions":9,"vwap":1388},"2025-11-06",22.456,22.461,22.455,-0.309,-1.36,{"date":1393,"open":1394,"high":1238,"low":1046,"close":1046,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1046},"2025-11-05",22.88,0.103,0.45,10600,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":957,"volume":1404,"transactions":9,"vwap":1402},"2025-11-04",22.67,22.69,22.667,-0.299,8500,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":564,"volume":1272,"transactions":9,"vwap":1409},"2025-11-03",22.982,22.99,22.966,0.028,{"date":1412,"open":1413,"high":1414,"low":1238,"close":1414,"change":1415,"percent_change":1416,"volume":1272,"transactions":9,"vwap":1414},"2025-10-31",22.914,22.938,0.089,0.39,{"date":1418,"open":1262,"high":1263,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":1272,"transactions":9,"vwap":1419},"2025-10-30",22.849,-0.271,-1.17,{"date":1423,"open":1424,"high":1131,"low":1425,"close":1131,"change":1426,"percent_change":1003,"volume":1272,"transactions":9,"vwap":1131},"2025-10-29",23.040001,23.038,-0.131,{"date":1428,"open":1216,"high":1429,"low":1216,"close":1429,"change":1430,"percent_change":1083,"volume":1272,"transactions":9,"vwap":1429},"2025-10-28",23.251,0.058,{"date":1432,"open":1081,"high":1433,"low":1081,"close":1433,"change":638,"percent_change":738,"volume":1272,"transactions":9,"vwap":1433},"2025-10-27",23.193,{"date":1435,"open":1244,"high":984,"low":1244,"close":1414,"change":1436,"percent_change":1437,"volume":1349,"transactions":9,"vwap":1414},"2025-10-24",0.141,0.62,{"date":1439,"open":1440,"high":1298,"low":1440,"close":990,"change":759,"percent_change":1396,"volume":1248,"transactions":9,"vwap":990},"2025-10-23",22.71,{"date":1442,"open":989,"high":1443,"low":989,"close":1444,"change":204,"percent_change":824,"volume":1445,"transactions":9,"vwap":1444},"2025-10-22",22.73,22.695,10100,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1449,"change":1450,"percent_change":1416,"volume":1328,"transactions":9,"vwap":1449},"2025-10-21",22.82,22.835,0.088,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":578,"transactions":9,"vwap":1453},"2025-10-20",22.747,0.257,1.14,{"date":1457,"open":1458,"high":954,"low":1458,"close":954,"change":719,"percent_change":583,"volume":630,"transactions":9,"vwap":954},"2025-10-17",22.4,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1462,"change":1463,"percent_change":810,"volume":578,"transactions":9,"vwap":1462},"2025-10-16",22.59,22.354,-0.112,{"date":1465,"open":1229,"high":1229,"low":1466,"close":1466,"change":1467,"percent_change":291,"volume":630,"transactions":9,"vwap":1466},"2025-10-15",22.466,0.001,{"date":1469,"open":1470,"high":1358,"low":1471,"close":1472,"change":1473,"percent_change":440,"volume":1474,"transactions":9,"vwap":1472},"2025-10-14",22.47,22.45,22.465,-0.08,8200,{"date":1476,"open":1477,"high":1461,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-10-13",22.48,22.545,0.357,1.61,12600,{"date":1483,"open":1317,"high":1317,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":1328,"transactions":9,"vwap":1484},"2025-10-10",22.188,-0.6,-2.63,{"date":1488,"open":1292,"high":1489,"low":1490,"close":1490,"change":1354,"percent_change":591,"volume":1248,"transactions":9,"vwap":1490},"2025-10-09",22.819,22.788,{"date":1492,"open":1493,"high":1494,"low":1292,"close":1493,"change":1495,"percent_change":608,"volume":1190,"transactions":9,"vwap":1493},"2025-10-08",22.814,22.831,0.156,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":630,"transactions":9,"vwap":1499},"2025-10-07",22.72,22.658,-0.093,-0.41,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":576,"volume":578,"transactions":9,"vwap":1504},"2025-10-06",22.751,0.044,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":1349,"transactions":9,"vwap":1510},"2025-10-03",22.771,22.78,22.707,0.032,0.14,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1203,"transactions":9,"vwap":1516},"2025-10-02",22.62,22.675,0.025,0.11,{"date":1520,"open":1360,"high":1352,"low":1360,"close":1352,"change":1339,"percent_change":165,"volume":1521,"transactions":9,"vwap":1352},"2025-10-01",336200,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1525,"change":1526,"percent_change":114,"volume":1527,"transactions":9,"vwap":1525},"2025-09-30",22.57,22.605,0.078,22600,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":563,"percent_change":1512,"volume":630,"transactions":9,"vwap":1530},"2025-09-29",22.527,{"date":1532,"open":1458,"high":1533,"low":1458,"close":1534,"change":1108,"percent_change":453,"volume":1535,"transactions":9,"vwap":1534},"2025-09-26",22.5,22.496,11900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1539,"change":1541,"percent_change":283,"volume":1542,"transactions":9,"vwap":1539},"2025-09-25",22.328,22.367,22.325,-0.139,11500,{"date":1544,"open":1545,"high":1313,"low":1546,"close":1546,"change":836,"percent_change":270,"volume":1183,"transactions":9,"vwap":1546},"2025-09-24",22.51,22.506,{"date":1548,"open":1461,"high":1461,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":1183,"transactions":9,"vwap":1549},"2025-09-23",22.589,-0.116,-0.51,{"date":1553,"open":1401,"high":1554,"low":1401,"close":1554,"change":997,"percent_change":998,"volume":1555,"transactions":9,"vwap":1554},"2025-09-22",22.705,11000,{"date":1557,"open":1358,"high":1558,"low":1358,"close":1558,"change":1559,"percent_change":1136,"volume":1560,"transactions":9,"vwap":1558},"2025-09-19",22.612,0.085,22100,{"date":1562,"open":1530,"high":1530,"low":1530,"close":1530,"change":1563,"percent_change":720,"volume":578,"transactions":9,"vwap":1530},"2025-09-18",0.123,{"date":1565,"open":1317,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":446,"volume":1569,"transactions":9,"vwap":1567},"2025-09-17",22.43,22.404,-0.045,19500,{"date":1571,"open":1471,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":539,"volume":1575,"transactions":9,"vwap":1573},"2025-09-16",22.46,22.449,-0.029,16600,{"date":1577,"open":1359,"high":1359,"low":1578,"close":1578,"change":1579,"percent_change":69,"volume":1580,"transactions":9,"vwap":1578},"2025-09-15",22.478,0.048,11100,{"date":1582,"open":1572,"high":1572,"low":1566,"close":1566,"change":1354,"percent_change":1355,"volume":1580,"transactions":9,"vwap":1566},"2025-09-12",{"date":1584,"open":1585,"high":1572,"low":1387,"close":1387,"change":1586,"percent_change":35,"volume":1580,"transactions":9,"vwap":1387},"2025-09-11",22.457,0.148,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1590,"change":1327,"percent_change":427,"volume":1591,"transactions":9,"vwap":1590},"2025-09-10",22.28,22.308,11300,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":1596,"percent_change":1136,"volume":1597,"transactions":9,"vwap":1595},"2025-09-09",22.155,22.163,0.084,23100,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1559,"percent_change":1416,"volume":578,"transactions":9,"vwap":1600},"2025-09-08",22.079,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1271,"volume":1608,"transactions":9,"vwap":1606},"2025-09-05",21.975,22.01,21.97,21.994,-0.042,11400,{"date":1610,"open":1611,"high":1612,"low":421,"close":1612,"change":50,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-09-04",22.024,22.035999,0.82,15400,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":755,"volume":1542,"transactions":9,"vwap":1618},"2025-09-03",21.866,21.856,0.056,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1623,"change":1625,"percent_change":296,"volume":1626,"transactions":9,"vwap":1623},"2025-09-02",21.776,21.8,21.77,-0.155,11600,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":692,"volume":1535,"transactions":9,"vwap":1632},"2025-08-29",21.935,21.96,21.93,21.955,-0.171,{"date":1635,"open":1636,"high":1325,"low":1637,"close":1637,"change":1638,"percent_change":377,"volume":1639,"transactions":9,"vwap":1637},"2025-08-28",22.134,22.126,0.059,13000,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":1619,"percent_change":1083,"volume":1644,"transactions":9,"vwap":1643},"2025-08-27",22.09,22.066999,22500,{"date":1646,"open":1647,"high":888,"low":1647,"close":888,"change":1149,"percent_change":576,"volume":1608,"transactions":9,"vwap":888},"2025-08-26",21.95,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":1608,"transactions":9,"vwap":1652},"2025-08-25",22.014,22.049999,21.969,-0.036,-0.16,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":249,"volume":1626,"transactions":9,"vwap":1658},"2025-08-22",22.045,22.0049992,0.33,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1003,"volume":1626,"transactions":9,"vwap":1664},"2025-08-21",21.685,21.67,21.675,-0.122,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1669,"change":1670,"percent_change":369,"volume":1671,"transactions":9,"vwap":1669},"2025-08-20",21.68,21.797,-0.003,11800,{"date":1673,"open":1674,"high":1675,"low":1623,"close":1623,"change":1271,"percent_change":1676,"volume":1597,"transactions":9,"vwap":1623},"2025-08-19",21.85,21.867,-0.86,{"date":1678,"open":1647,"high":1679,"low":1647,"close":1679,"change":765,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-08-18",21.99,0.32,85400,{"date":1683,"open":1647,"high":1605,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-08-15",21.92,-0.054,-0.25,40100,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1132,"percent_change":962,"volume":291,"transactions":9,"vwap":1690},"2025-08-14",21.974,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1135,"percent_change":702,"volume":291,"transactions":9,"vwap":1693},"2025-08-13",21.964,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-08-12",21.88,21.89,21.87,21.877,0.278,1.29,36700,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1706,"change":714,"percent_change":295,"volume":993,"transactions":9,"vwap":1706},"2025-08-11",21.7,21.599,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-08-08",21.64,21.65,21.639,0.126,0.59,600,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1718,"change":1625,"percent_change":1141,"volume":1719,"transactions":9,"vwap":1718},"2025-08-07",21.45,21.513,1600,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1309,"percent_change":1723,"volume":291,"transactions":9,"vwap":1722},"2025-08-06",21.668,0.81,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-08-05",21.53,21.55,21.494,-0.055,-0.26,20900,{"date":1733,"open":1734,"high":1727,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-08-04",21.435,21.549,0.296,1.39,23300,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1742,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1742},"2025-08-01",21.23,21.253,21.216,-0.377,-1.74,15000,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":196,"volume":1753,"transactions":9,"vwap":1751},"2025-07-31",21.689,21.71,21.63,-0.013,13600,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1758,"change":714,"percent_change":295,"volume":1759,"transactions":9,"vwap":1758},"2025-07-30",21.74,21.75,21.643,17700,{"date":1761,"open":1750,"high":1756,"low":1762,"close":1762,"change":1473,"percent_change":270,"volume":1763,"transactions":9,"vwap":1762},"2025-07-29",21.683,14700,{"date":1765,"open":1766,"high":1766,"low":1757,"close":1767,"change":1354,"percent_change":1355,"volume":1535,"transactions":9,"vwap":1767},"2025-07-28",21.83,21.763,{"date":1769,"open":1756,"high":1766,"low":1756,"close":1770,"change":1771,"percent_change":433,"volume":1772,"transactions":9,"vwap":1770},"2025-07-25",21.789,0.106,12300,{"date":1774,"open":1750,"high":1750,"low":1762,"close":1762,"change":1775,"percent_change":464,"volume":1542,"transactions":9,"vwap":1762},"2025-07-24",-0.037,{"date":1777,"open":1778,"high":1779,"low":1710,"close":1779,"change":188,"percent_change":1780,"volume":1542,"transactions":9,"vwap":1779},"2025-07-23",21.655,21.72,0.79,{"date":1782,"open":1783,"high":1727,"low":1783,"close":1727,"change":1784,"percent_change":674,"volume":1295,"transactions":9,"vwap":1727},"2025-07-22",21.5,-0.011,{"date":1786,"open":1710,"high":1787,"low":1788,"close":1788,"change":420,"percent_change":129,"volume":1535,"transactions":9,"vwap":1788},"2025-07-21",21.666,21.561,{"date":1790,"open":1727,"high":1727,"low":1791,"close":1792,"change":1202,"percent_change":513,"volume":1535,"transactions":9,"vwap":1792},"2025-07-18",21.52,21.541,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1796,"change":1797,"percent_change":720,"volume":1626,"transactions":9,"vwap":1796},"2025-07-17",21.58,21.556,0.117,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":1802,"percent_change":1512,"volume":1803,"transactions":9,"vwap":1801},"2025-07-16",21.38,21.439,0.03,23500,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":1003,"volume":291,"transactions":9,"vwap":1806},"2025-07-15",21.409,-0.121,{"date":1809,"open":1810,"high":1727,"low":1810,"close":1726,"change":1135,"percent_change":998,"volume":1671,"transactions":9,"vwap":1726},"2025-07-14",21.51,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-07-11",21.48,21.443,-0.094,-0.44,12000,{"date":1819,"open":1726,"high":1795,"low":1726,"close":1820,"change":962,"percent_change":1221,"volume":1817,"transactions":9,"vwap":1820},"2025-07-10",21.537,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":1771,"percent_change":219,"volume":1639,"transactions":9,"vwap":1824},"2025-07-09",21.401,21.487,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":204,"volume":1738,"transactions":9,"vwap":1829},"2025-07-08",21.4,21.42,21.381,-0.031,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1834,"change":1836,"percent_change":211,"volume":1837,"transactions":9,"vwap":1834},"2025-07-07",21.41,21.412,21.39,-0.158,23900,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1842,"change":1026,"percent_change":1613,"volume":1843,"transactions":9,"vwap":1842},"2025-07-03",21.61,21.62,21.57,15600,{"date":1845,"open":1800,"high":1833,"low":1800,"close":1846,"change":1149,"percent_change":165,"volume":1847,"transactions":9,"vwap":1846},"2025-07-02",21.394,15700,{"date":1849,"open":1835,"high":1827,"low":1850,"close":1851,"change":1852,"percent_change":446,"volume":1853,"transactions":9,"vwap":1851},"2025-07-01",21.35,21.352,-0.043,15800,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1857,"change":819,"percent_change":427,"volume":1259,"transactions":9,"vwap":1857},"2025-06-30",21.36,21.395,21.33,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1862,"change":1863,"percent_change":726,"volume":1671,"transactions":9,"vwap":1862},"2025-06-27",21.32,21.256,0.107,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1869,"percent_change":1870,"volume":1535,"transactions":9,"vwap":1868},"2025-06-26",21.14,21.15,21.149,0.179,0.85,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":1535,"transactions":9,"vwap":1874},"2025-06-25",21.01,20.97,-0.057,-0.27,{"date":1878,"open":190,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1847,"transactions":9,"vwap":1881},"2025-06-24",21.030001,20.994,21.027,0.228,1.1,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1887,"change":1889,"percent_change":57,"volume":1295,"transactions":9,"vwap":1887},"2025-06-23",20.66,20.799,20.637,0.217,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1894,"change":1775,"percent_change":295,"volume":1895,"transactions":9,"vwap":1894},"2025-06-20",20.61,20.62,20.582,24200,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1899,"change":1235,"percent_change":420,"volume":1900,"transactions":9,"vwap":1899},"2025-06-18",20.69,20.619,1300,{"date":1902,"open":1893,"high":1903,"low":1892,"close":1904,"change":1905,"percent_change":545,"volume":1906,"transactions":9,"vwap":1904},"2025-06-17",20.63,20.614,-0.146,15900,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1911,"change":1221,"percent_change":1017,"volume":1481,"transactions":9,"vwap":1911},"2025-06-16",20.78,20.82,20.76,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-06-13",20.72,20.53,-0.214,-1.03,13900,{"date":1920,"open":1921,"high":1911,"low":1922,"close":1922,"change":1923,"percent_change":702,"volume":1763,"transactions":9,"vwap":1922},"2025-06-12",20.75,20.744,0.083,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":463,"percent_change":864,"volume":1928,"transactions":9,"vwap":1927},"2025-06-11",20.64,20.661,13400,{"date":1930,"open":1892,"high":1931,"low":1892,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-06-10",20.705,0.071,0.34,14100,{"date":1936,"open":1937,"high":1898,"low":1938,"close":1938,"change":1939,"percent_change":1271,"volume":1928,"transactions":9,"vwap":1938},"2025-06-09",20.68,20.634,-0.039,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":1945,"percent_change":738,"volume":1934,"transactions":9,"vwap":1944},"2025-06-06",20.67,20.71,20.673,0.226,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1950,"change":1951,"percent_change":899,"volume":1952,"transactions":9,"vwap":1950},"2025-06-05",20.54,20.55,20.447,-0.106,16400,{"date":1954,"open":1955,"high":1892,"low":1956,"close":1956,"change":1670,"percent_change":369,"volume":1957,"transactions":9,"vwap":1956},"2025-06-04",20.6,20.553,38300,{"date":1959,"open":1955,"high":1955,"low":1960,"close":1960,"change":773,"percent_change":109,"volume":1961,"transactions":9,"vwap":1960},"2025-06-03",20.556,3500,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1964,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1964},"2025-06-02",20.41,20.42,0.049,0.24,12400,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1972,"change":257,"percent_change":732,"volume":1973,"transactions":9,"vwap":1972},"2025-05-30",20.32,20.361,61500,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":1659,"volume":578,"transactions":9,"vwap":1976},"2025-05-29",20.301,0.066,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1981,"change":1982,"percent_change":778,"volume":1983,"transactions":9,"vwap":1981},"2025-05-28",20.31,20.235,-0.108,33200,{"date":1985,"open":1971,"high":1986,"low":1980,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-05-27",20.35,20.343,0.368,1.84,54800,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":692,"volume":1997,"transactions":9,"vwap":1995},"2025-05-23",19.99,20.059999,19.975,-0.156,38200,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2001,"change":1670,"percent_change":369,"volume":2002,"transactions":9,"vwap":2001},"2025-05-22",20.24,20.131,33300,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":1753,"transactions":9,"vwap":2006},"2025-05-21",20.14,20.134,-0.374,-1.82,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":1500,"percent_change":1056,"volume":1213,"transactions":9,"vwap":2013},"2025-05-20",20.5,20.51,20.508,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":564,"volume":2021,"transactions":9,"vwap":2019},"2025-05-19",20.58,20.606,20.56,20.601,0.024,5300,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-05-16",20.497,20.59,20.577,0.185,0.91,5100,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":1966,"percent_change":1967,"volume":291,"transactions":9,"vwap":2032},"2025-05-15",20.392,{"date":2034,"open":1987,"high":1987,"low":1987,"close":1987,"change":2035,"percent_change":420,"volume":578,"transactions":9,"vwap":1987},"2025-05-14",0.004,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":2039,"percent_change":2028,"volume":291,"transactions":9,"vwap":2038},"2025-05-13",20.339,0.184,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":2043,"percent_change":2044,"volume":578,"transactions":9,"vwap":2042},"2025-05-12",20.155,0.648,3.32,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":863,"percent_change":1686,"volume":578,"transactions":9,"vwap":2047},"2025-05-09",19.507,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":701,"percent_change":2051,"volume":578,"transactions":9,"vwap":2050},"2025-05-08",19.556,0.52,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":1395,"percent_change":2055,"volume":578,"transactions":9,"vwap":2054},"2025-05-07",19.455,0.53,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":2059,"percent_change":1008,"volume":291,"transactions":9,"vwap":2058},"2025-05-06",19.352,-0.128,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":139,"volume":2066,"transactions":9,"vwap":2064},"2025-05-05",19.52,19.47,19.48,-0.067,22300,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":630,"transactions":9,"vwap":2070},"2025-05-02",19.46,19.547,0.321,1.67,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":1450,"percent_change":2076,"volume":578,"transactions":9,"vwap":2075},"2025-05-01",19.226,0.46,{"date":2078,"open":205,"high":2079,"low":2080,"close":2079,"change":845,"percent_change":576,"volume":1928,"transactions":9,"vwap":2079},"2025-04-30",19.138,18.96,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":1395,"percent_change":687,"volume":291,"transactions":9,"vwap":2083},"2025-04-29",19.102,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2087,"change":2088,"percent_change":564,"volume":2089,"transactions":9,"vwap":2087},"2025-04-28",19.07,18.999,0.022,13100,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":607,"percent_change":2028,"volume":2095,"transactions":9,"vwap":2094},"2025-04-25",18.97,18.98,18.977,14500,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":2099,"percent_change":2100,"volume":578,"transactions":9,"vwap":2098},"2025-04-24",18.806,0.379,2.06,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-04-23",18.46,18.47,18.427,0.365,2.02,17300,{"date":179,"open":2110,"high":2110,"low":175,"close":175,"change":2111,"percent_change":1333,"volume":2112,"transactions":9,"vwap":175},18.13,-0.068,24900]