[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IFLO":3,"homepage-market-summary":29,"stock-historical-IFLO":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IFLO","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},"VictoryShares International Free Cash Flow ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6912,0.951624,"Monthly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},35.36,35.42,35.15,35.1391,0.2209,0.63,63454.94328,37.77,26.679,23947.489921736,78.3,320,{"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":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},25.37,30489,9756408.480434,39.14,"2025-06-26",[180,183,193,203,213,224,235,246,256,267,277,287,298,308,319,329,339,348,358,368,379,390,399,408,417,427,438,448,458,469,479,490,499,510,521,530,541,552,562,572,583,593,603,614,624,634,645,656,666,676,687,697,707,716,725,735,744,755,765,773,782,790,798,806,814,821,829,836,845,852,860,868,877,886,894,902,910,919,927,935,941,949,957,964,971,980,985,993,998,1005,1010,1014,1020,1024,1032,1041,1047,1055,1061,1067,1075,1081,1087,1094,1098,1106,1115,1122,1128,1135,1144,1149,1154,1160,1166,1173,1177,1182,1187,1193,1199,1204,1211,1219,1228,1236,1243,1249,1257,1265,1271,1278,1285,1291,1299,1306,1312,1319,1325,1331,1340,1346,1351,1355,1362,1368,1373,1382,1390,1396,1404,1409,1416,1421,1426,1433,1437,1441,1449,1453,1458,1464,1472,1475,1478,1483,1487,1491,1495,1501,1509,1514,1519,1524,1528,1534,1539,1545,1551,1559,1565,1573,1579,1583,1590,1594,1598,1603,1608,1616,1622,1626,1632,1637,1642,1646,1651,1657,1661,1667,1673,1679,1684,1691,1697,1701,1704,1708,1713,1720,1724,1729,1732,1736,1740,1745,1753,1759,1764,1769,1775,1778,1784,1789,1793,1797,1802,1807,1813,1820,1826,1832,1837,1840,1846,1851,1856,1860,1867,1872,1875,1878,1882,1887,1891,1897,1901,1905,1908,1911,1916,1921,1925,1931,1935,1940,1943,1950,1955,1960,1963,1969,1973,1976,1981,1986,1990,1997,2002,2004,2007,2012,2016,2020,2025,2028,2032,2037,2041,2047,2054,2059,2064,2069,2076,2081,2085,2090,2094,2098,2102,2109,2115,2119,2123,2126,2132,2138,2142,2147,2151,2157,2161,2166,2170,2174,2179,2183,2189,2192,2196,2201,2206,2211,2216,2221,2225,2229,2234,2238],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},307,35.3435,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",35.29,35.31,35,-0.0554,-0.16,19107.0405,195,35.1803,{"date":194,"open":195,"high":196,"low":19,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",35.48,35.5,35.1945,-0.1755,-0.5,27965.6464,226,35.3445,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",35.51,35.17,35.37,-0.3138,-0.88,62126.7908,265,35.2838,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",35.67,35.8,35.57,35.6838,-0.3612,-1,37871.859289,271,35.7061,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",35.95,36.08,35.84,36.045,0.1662,0.46,26433.6849,202,35.9329,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",36,36.01,35.74,35.8788,-0.2862,-0.79,44288.4868,362,35.8853,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",36.4,36.080347,36.165,-0.5967,-1.62,27931.008992,325,36.2515,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",36.61,36.83,36.492,36.7617,0.2238,0.61,32303.4271,242,36.6497,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",36.67,36.45,36.5379,0.1053,0.29,24944.7763,287,36.5188,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",36.48,36.2601,36.4326,-0.292,-0.8,50210.6623,294,36.4122,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",36.85,36.855,36.6507,36.7246,0.3812,1.05,26821.4874,303,36.7599,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",36.8,36.16,36.3434,-0.2966,-0.81,24130.70463,289,36.5814,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",36.58,36.7,36.46,36.64,-0.116,-0.32,34611.9836,329,36.5723,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":263,"volume":326,"transactions":327,"vwap":328},"2026-09-14",36.62,36.93,36.5601,36.756,0.2241,29151.490644,310,36.8075,{"date":330,"open":331,"high":332,"low":312,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",36.6,36.645,36.5319,0.3169,0.88,28124.2465,257,36.5474,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":317,"vwap":347},"2026-09-10",36.41,36.44,36.215,-0.43,-1.17,34925.7573,36.3192,{"date":349,"open":350,"high":351,"low":352,"close":332,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",36.91,36.97,36.6201,-0.3483,-0.94,48671.787,383,36.7134,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",37.24,37.27,36.9933,-0.4067,-1.09,54576.503079,424,37.1034,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",37.36,37.48,37.25,37.4,-0.275,-0.73,50057.58424,363,37.3679,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",37.5404,37.715,37.47,37.675,0.62,1.67,88154.45877,618,37.6098,{"date":391,"open":350,"high":392,"low":350,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",37.11,37.055,0.2408,0.65,84794.2403,435,37.003,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":283,"volume":406,"transactions":397,"vwap":407},"2026-09-01",36.95,37.21,36.81,36.8142,-0.2958,94455.8001,37.0343,{"date":409,"open":372,"high":410,"low":411,"close":392,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",37.26,37.05,-0.0759,-0.2,69858.647267,426,37.1006,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",37.59,37.12,37.1859,-0.3432,-0.91,45900.7187,333,37.3098,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",37.38,37.55,37.3191,37.5291,0.1391,0.37,87533.523,379,37.4972,{"date":439,"open":430,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",37.565,37.35,37.39,-0.3685,-0.98,36064.6549,354,37.4498,{"date":449,"open":450,"high":24,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",37.62,37.56,37.7585,0.0485,0.13,62794.6026,275,37.6922,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",37.69,37.74,37.625,37.71,0.0021,0.01,67458.2319,464,37.6807,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":88,"volume":476,"transactions":477,"vwap":478},"2026-08-21",37.61,37.7291,37.58,37.7079,0.381,47547.3495,545,37.6716,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",37.17,37.49,37.169,37.3269,0.1785,0.48,119004.048859,448,37.389,{"date":491,"open":401,"high":492,"low":401,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",37.22,37.1484,0.8678,2.39,208560.747394,470,37.0956,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",36.43,36.49,36.26,36.2806,-0.091,-0.25,31298.514,240,36.3371,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",36.39,36.5492,36.365,36.3716,-0.0503,-0.14,231673.3346,266,36.4117,{"date":522,"open":523,"high":524,"low":525,"close":525,"change":526,"percent_change":22,"volume":527,"transactions":528,"vwap":529},"2026-08-14",36.585,36.589,36.4219,0.2269,47618.2884,353,36.496,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",36.06,36.25,36.012,36.195,0.1117,0.31,44626.241976,209,36.1121,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",36.1,36.169,36.025,36.0833,0.0171,0.05,13526.5674,110,36.0912,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":106,"volume":559,"transactions":560,"vwap":561},"2026-08-11",36.15,36.225,36.04,36.0662,0.0215,25049.891154,244,36.1214,{"date":563,"open":564,"high":258,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",35.87,35.83,36.0447,0.03,0.08,88114.688749,357,36.0762,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",35.915,36.02,35.8962,36.0147,0.6359,1.8,16939.6363,218,35.9675,{"date":584,"open":17,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",35.49,35.28,35.3788,0.184,0.52,33967.1783,216,35.3741,{"date":594,"open":586,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",35.35,35.165,35.1948,0.2948,0.84,99682.2872,200,35.2268,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",34.8,34.98,34.7299,34.9,0.2316,0.67,112559.551424,264,34.8459,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":141,"volume":621,"transactions":622,"vwap":623},"2026-08-03",34.64,34.76,34.62,34.6684,0.1119,877294.8713,215,34.67,{"date":625,"open":626,"high":618,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",34.55,34.2001,34.5565,-0.6094,-1.73,24255.2602,173,34.4922,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",34.93,35.205,34.74,35.1659,0.4368,1.26,14928.4522,163,35.0569,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",34.59,35.1,34.525,34.7291,0.4203,1.23,69512.7292,222,34.8788,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",34.08,34.395,34.3088,0.3258,0.96,21042.8441,154,34.2684,{"date":667,"open":658,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",34.09,33.9,33.983,0.4014,1.2,8469.3803,125,34.009,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",33.49,33.72,33.455,33.5816,0.288,0.87,8045.9371,85,33.6264,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",33.35,33.19,33.2936,-0.4043,-1.2,8407.594472,124,33.2802,{"date":698,"open":699,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",33.815,33.88,33.6979,0.0586,0.17,8968.901,107,33.7981,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":335,"volume":713,"transactions":714,"vwap":715},"2026-07-21",33.43,33.64,33.6393,0.2928,4226.935,81,33.5592,{"date":717,"open":678,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",33.52,33.3465,-0.1199,-0.36,5312.539141,83,33.4511,{"date":726,"open":727,"high":678,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-17",33.38,33.36,33.4664,0.0346,0.1,2516.7491,62,33.4083,{"date":736,"open":728,"high":737,"low":728,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",33.5199,33.4318,-0.088,-0.26,6483.47461,79,33.412,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",33.445,33.529,33.355,33.5198,0.0251,0.07,47982.371,69,33.4772,{"date":756,"open":757,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-14",33.665,33.73,33.4947,0.1415,0.42,7958.341,108,33.6067,{"date":766,"open":709,"high":678,"low":689,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-13",33.3532,-0.2178,-0.65,10673.026864,138,33.4091,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",33.56,33.61,33.535,33.571,0.071,0.21,5300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":751,"volume":789,"transactions":9,"vwap":787},"2026-07-09",33.44,33.555,33.4,33.5,0.025,7900,{"date":791,"open":727,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",33.479,33.145,33.475,-0.258,-0.76,60900,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-07",34,33.67,33.733,-0.177,-0.52,4500,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-06",33.755,33.949,33.91,0.326,0.97,6400,{"date":815,"open":775,"high":801,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-02",33.46,33.584,0.569,1.72,5400,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":315,"volume":828,"transactions":9,"vwap":826},"2026-07-01",33.02,33.15,32.998,33.014999,-0.105,3200,{"date":830,"open":831,"high":824,"low":832,"close":833,"change":834,"percent_change":465,"volume":835,"transactions":9,"vwap":833},"2026-06-30",33,32.93,33.12,0.003,21400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-29",33.07,33.14,32.96,33.117,0.001,0,8000,{"date":846,"open":847,"high":848,"low":838,"close":849,"change":850,"percent_change":537,"volume":851,"transactions":9,"vwap":849},"2026-06-26",33.09,33.26,33.116,0.102,3500,{"date":853,"open":854,"high":690,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-25",33.075001,32.98,33.014,0.142,0.43,9400,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":220,"volume":867,"transactions":9,"vwap":865},"2026-06-24",32.995,33.029999,32.83,32.872,-0.333,7100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-23",33.099998,33.305,33.080002,33.205,-0.47,-1.4,27100,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-22",33.715,37.02,33.63,33.675,-0.113,-0.33,8600,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":885,"transactions":9,"vwap":891},"2026-06-18",33.82,33.92,33.621,33.788,0.086,0.26,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-17",34.23,34.35,33.702,-0.278,-0.82,9100,{"date":903,"open":904,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-16",34.24,34.25,33.98,-0.185,-0.54,6300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-15",34.27,34.275,34.15,34.165,0.466,1.38,9600,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-12",33.41,33.8,33.699,0.094,0.28,51500,{"date":928,"open":929,"high":930,"low":931,"close":930,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":930},"2026-06-11",32.92,33.605,32.89,1.058,3.25,6100,{"date":936,"open":840,"high":840,"low":937,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-10",32.547,-0.503,-1.52,4700,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-09",33.25,32.76,33.049999,-0.345,-1.03,40600,{"date":950,"open":951,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",33.415,33.53,33.395,0.251,0.76,15200,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":934,"transactions":9,"vwap":961},"2026-06-05",33.78,33.11,33.144,-0.966,-2.83,{"date":965,"open":906,"high":966,"low":906,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-04",34.19,34.11,0.272,0.8,10700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-03",33.94,33.955,33.81,33.838,-0.227,-0.67,6800,{"date":981,"open":810,"high":982,"low":810,"close":982,"change":983,"percent_change":151,"volume":984,"transactions":9,"vwap":982},"2026-06-02",34.064999,0.12,6500,{"date":986,"open":959,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-01",34.0099983,33.68,33.945,0.183,0.54,2100,{"date":994,"open":710,"high":995,"low":710,"close":995,"change":996,"percent_change":969,"volume":997,"transactions":9,"vwap":995},"2026-05-29",33.762,0.267,900,{"date":999,"open":1000,"high":988,"low":1001,"close":1002,"change":1003,"percent_change":121,"volume":1004,"transactions":9,"vwap":1002},"2026-05-28",33.22,33.135,33.495,0.085,13600,{"date":1006,"open":787,"high":787,"low":921,"close":921,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":921},"2026-05-27",-0.3,-0.89,12000,{"date":1011,"open":710,"high":679,"low":881,"close":1012,"change":610,"percent_change":1013,"volume":997,"transactions":9,"vwap":1012},"2026-05-26",33.71,2.03,{"date":1015,"open":960,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":851,"transactions":9,"vwap":1017},"2026-05-22",33.189,33.040001,-0.21,-0.63,{"date":1021,"open":1022,"high":1022,"low":943,"close":943,"change":788,"percent_change":568,"volume":1023,"transactions":9,"vwap":943},"2026-05-21",33.265,1300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1027,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1027},"2026-05-20",32.74,33.225,32.71,0.497,1.52,83800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-19",32.79,32.82,32.68,32.728,-0.197,-0.6,2800,{"date":1042,"open":931,"high":1043,"low":931,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-18",32.925,0.355,1.09,1200,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-15",32.52,32.6,32.57,-0.42,-1.27,2300,{"date":1056,"open":863,"high":863,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-14",32.99,-0.058,-0.18,400,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1023,"transactions":9,"vwap":1064},"2026-05-13",32.91,33.048,0.148,0.45,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-12",32.73,32.905,32.9,-0.111,-0.34,600,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":997,"transactions":9,"vwap":1078},"2026-05-11",33.17,33.011002,-0.048,-0.15,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":88,"volume":1086,"transactions":9,"vwap":1084},"2026-05-08",32.95,33.058998,0.335,3300,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":875,"volume":1093,"transactions":9,"vwap":1091},"2026-05-07",32.87,32.69,32.724,-0.466,1900,{"date":1095,"open":824,"high":690,"low":960,"close":690,"change":1096,"percent_change":1097,"volume":1040,"transactions":9,"vwap":690},"2026-05-06",0.75,2.31,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":761,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-05",32.31,32.45,32.25,32.44,1.31,1600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-04",32.12,32.29,32,32.02,-0.17,-0.53,2200,{"date":1116,"open":1100,"high":1100,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-01",32.18,32.19,-0.207,-0.64,800,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1121,"transactions":9,"vwap":1125},"2026-04-30",32.2,32.397,0.707,2.23,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":997,"transactions":9,"vwap":1132},"2026-04-29",31.709,31.66,31.69,-0.092,-0.29,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-28",31.79,31.8,31.74,31.782,-0.327,-1.02,1100,{"date":1145,"open":1124,"high":1124,"low":1146,"close":1146,"change":1147,"percent_change":506,"volume":1148,"transactions":9,"vwap":1146},"2026-04-27",32.109,-0.081,100,{"date":1150,"open":1151,"high":1118,"low":1152,"close":1118,"change":751,"percent_change":1153,"volume":1074,"transactions":9,"vwap":1118},"2026-04-24",32.165,32.16,0.22,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1108,"change":1159,"percent_change":354,"volume":1054,"transactions":9,"vwap":1108},"2026-04-23",32.245,32.28,31.86,-0.305,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":997,"transactions":9,"vwap":1163},"2026-04-22",32.38,32.425,0.109,0.34,{"date":1167,"open":1168,"high":1168,"low":1157,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-21",32.805,32.316,-0.589,-1.79,4800,{"date":1174,"open":1175,"high":929,"low":1175,"close":1070,"change":517,"percent_change":1052,"volume":1176,"transactions":9,"vwap":1070},"2026-04-20",32.85,2000,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":1044,"percent_change":1045,"volume":1181,"transactions":9,"vwap":1180},"2026-04-17",33.16,33.044998,1500,{"date":1183,"open":1069,"high":1026,"low":1184,"close":1090,"change":1185,"percent_change":1186,"volume":781,"transactions":9,"vwap":1090},"2026-04-16",32.66,0.135,0.41,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1143,"transactions":9,"vwap":1190},"2026-04-15",32.535,32.555,-0.115,-0.35,{"date":1194,"open":1050,"high":1195,"low":1050,"close":1196,"change":1197,"percent_change":1198,"volume":1054,"transactions":9,"vwap":1196},"2026-04-14",32.7,32.67,0.235,0.72,{"date":1200,"open":1110,"high":1201,"low":1110,"close":1201,"change":1202,"percent_change":1198,"volume":1203,"transactions":9,"vwap":1201},"2026-04-13",32.435,0.232,5900,{"date":1205,"open":1102,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":111,"volume":1210,"transactions":9,"vwap":1208},"2026-04-10",32.275,32.15,32.203,-0.002,7000,{"date":1212,"open":1207,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-09",32.3,32.049999,32.205,-0.158,-0.49,6200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-08",32.42,32.46,32.35,32.363,0.942,3,5000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":413,"volume":1235,"transactions":9,"vwap":1233},"2026-04-07",31.28,31.78,31.265,31.421,-0.063,5700,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":121,"volume":1242,"transactions":9,"vwap":1240},"2026-04-06",31.4,31.52,31.484,0.079,223800,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":827,"percent_change":884,"volume":1248,"transactions":9,"vwap":1247},"2026-04-02",31.12,31.49,31.405,2600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-01",31.55,31.739,31.51,0.368,1.18,5500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1260,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1260},"2026-03-31",30.78,31.142,30.67,1.017,3.38,8300,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":454,"volume":1270,"transactions":9,"vwap":1268},"2026-03-30",30.33,30.125,0.038,2700,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-27",30.26,30.087,-0.188,-0.62,2500,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-26",30.38,30.275,-0.46,-1.5,300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1289,"change":434,"percent_change":1290,"volume":1143,"transactions":9,"vwap":1289},"2026-03-25",30.758,30.79,30.735,1.22,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1040,"transactions":9,"vwap":1296},"2026-03-24",30.42,30.43,30.29,30.365,-0.07,-0.23,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1302,"change":1304,"percent_change":1305,"volume":1046,"transactions":9,"vwap":1302},"2026-03-23",30.28,30.435,30.27,0.609,2.04,{"date":1307,"open":1273,"high":1273,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1040,"transactions":9,"vwap":1309},"2026-03-20",29.77,29.826,-0.619,-2.03,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":721,"volume":1318,"transactions":9,"vwap":1316},"2026-03-19",29.99,30.55,30.445,-0.11,3600,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1112,"percent_change":1324,"volume":1181,"transactions":9,"vwap":1323},"2026-03-18",30.56,30.54,30.555,-0.55,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":385,"volume":997,"transactions":9,"vwap":1329},"2026-03-17",30.73,30.715,30.725,0.19,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-16",30.44,30.57,30.41,30.535,0.3,0.99,4300,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":506,"percent_change":900,"volume":1345,"transactions":9,"vwap":1344},"2026-03-13",30.37,30.23,30.235,3100,{"date":1347,"open":1315,"high":1348,"low":1349,"close":1349,"change":907,"percent_change":1039,"volume":1350,"transactions":9,"vwap":1349},"2026-03-12",30.62,30.485,2400,{"date":1352,"open":1322,"high":1353,"low":1322,"close":1261,"change":1354,"percent_change":121,"volume":1176,"transactions":9,"vwap":1261},"2026-03-11",30.68,0.075,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":1318,"transactions":9,"vwap":1359},"2026-03-10",30.795,30.84,30.595,-0.139,-0.45,{"date":1363,"open":1293,"high":1364,"low":1365,"close":1364,"change":751,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-09",30.734,30.13,0.23,199700,{"date":1369,"open":1342,"high":1370,"low":1342,"close":1370,"change":1371,"percent_change":1073,"volume":1372,"transactions":9,"vwap":1370},"2026-03-06",30.664,-0.106,9700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-05",30.76,30.82,30.39,30.77,-0.369,-1.19,129600,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-04",30.92,31.14,31.139,0.322,1.04,4100,{"date":1391,"open":1322,"high":1392,"low":1393,"close":1392,"change":1394,"percent_change":1395,"volume":934,"transactions":9,"vwap":1392},"2026-03-03",30.817,30.25,-0.87,-2.75,{"date":1397,"open":1132,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-02",31.76,31.58,31.687,-0.219,-0.69,166400,{"date":1405,"open":1158,"high":1406,"low":1158,"close":1407,"change":1408,"percent_change":151,"volume":1040,"transactions":9,"vwap":1407},"2026-02-27",31.965,31.906,0.111,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1412,"change":1414,"percent_change":1415,"volume":1203,"transactions":9,"vwap":1412},"2026-02-26",31.54,31.795,31.53,0.149,0.47,{"date":1417,"open":1246,"high":1418,"low":1246,"close":1418,"change":1419,"percent_change":263,"volume":1420,"transactions":9,"vwap":1418},"2026-02-25",31.646,0.191,575900,{"date":1422,"open":1423,"high":1246,"low":1423,"close":1424,"change":1354,"percent_change":1425,"volume":1114,"transactions":9,"vwap":1424},"2026-02-24",31.345,31.455,0.24,{"date":1427,"open":1253,"high":1253,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-23",31.355,31.38,0.063,0.2,8700,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1436,"change":568,"percent_change":893,"volume":828,"transactions":9,"vwap":1436},"2026-02-20",31.15,31.317,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1440,"change":1202,"percent_change":1096,"volume":1086,"transactions":9,"vwap":1440},"2026-02-19",31.055,31.237,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-18",30.93,31.08,31.0049992,0.175,0.57,69700,{"date":1450,"open":1375,"high":1451,"low":1452,"close":1451,"change":907,"percent_change":1039,"volume":172,"transactions":9,"vwap":1451},"2026-02-17",30.83,30.64,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1085,"percent_change":1045,"volume":1389,"transactions":9,"vwap":1457},"2026-02-13",30.87,31.02,31.014999,{"date":1459,"open":1460,"high":1460,"low":1261,"close":1353,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1353},"2026-02-12",31.059999,-0.571,-1.83,1800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":984,"transactions":9,"vwap":1469},"2026-02-11",31.22,31.29,31.049999,31.251,0.171,0.55,{"date":1473,"open":1444,"high":1444,"low":1444,"close":1444,"change":1474,"percent_change":537,"volume":1284,"transactions":9,"vwap":1444},"2026-02-10",0.095,{"date":1476,"open":1358,"high":1477,"low":1358,"close":1477,"change":126,"percent_change":1104,"volume":1060,"transactions":9,"vwap":1477},"2026-02-09",30.985,{"date":1479,"open":1342,"high":1480,"low":1342,"close":1480,"change":1481,"percent_change":1482,"volume":1143,"transactions":9,"vwap":1480},"2026-02-06",30.585,0.755,2.53,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":1282,"percent_change":939,"volume":1060,"transactions":9,"vwap":1486},"2026-02-05",30.014999,29.83,{"date":1488,"open":1343,"high":1295,"low":1343,"close":1295,"change":1165,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1295},"2026-02-04",1.14,500,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1185,"percent_change":1066,"volume":1121,"transactions":9,"vwap":1494},"2026-02-03",29.885,29.95,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1498,"change":1500,"percent_change":1153,"volume":172,"transactions":9,"vwap":1498},"2026-02-02",29.79,29.815,29.785,0.066,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1248,"transactions":9,"vwap":1506},"2026-01-30",29.97,29.989,29.74,29.749,-0.501,-1.66,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1393,"change":1513,"percent_change":1186,"volume":1389,"transactions":9,"vwap":1393},"2026-01-29",30.5,29.93,0.125,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1268,"change":1518,"percent_change":884,"volume":1074,"transactions":9,"vwap":1268},"2026-01-28",30.030001,30.14,-0.099,{"date":1520,"open":1521,"high":1393,"low":1521,"close":1522,"change":1523,"percent_change":294,"volume":970,"transactions":9,"vwap":1522},"2026-01-27",30.12,30.224,0.314,{"date":1525,"open":1526,"high":1516,"low":1527,"close":1527,"change":106,"percent_change":1431,"volume":1143,"transactions":9,"vwap":1527},"2026-01-26",30.025,29.91,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1531,"change":273,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-23",29.75,29.85,0.98,700,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":263,"volume":1277,"transactions":9,"vwap":1537},"2026-01-22",29.59,29.56,0.179,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1463,"transactions":9,"vwap":1542},"2026-01-21",29.325,29.381,0.236,0.81,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1548,"change":1550,"percent_change":1298,"volume":1318,"transactions":9,"vwap":1548},"2026-01-20",29.040001,29.145,28.96,-0.066,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-16",29.29,29.195,29.211,0.011,0.04,42200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":1276,"volume":1533,"transactions":9,"vwap":1563},"2026-01-15",29.22,29.27,29.2,-0.183,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-14",29.3,29.42,29.383,0.188,0.64,19000,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1554,"change":1577,"percent_change":1578,"volume":1181,"transactions":9,"vwap":1554},"2026-01-13",29.14,29.24,-0.12,-0.41,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1582,"change":990,"percent_change":22,"volume":1040,"transactions":9,"vwap":1582},"2026-01-12",29.28,29.315,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1023,"transactions":9,"vwap":1587},"2026-01-09",29.18,29.122,29.132,0.222,0.77,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1593,"change":1570,"percent_change":395,"volume":1074,"transactions":9,"vwap":1593},"2026-01-08",28.86,28.91,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1597,"percent_change":721,"volume":1148,"transactions":9,"vwap":1596},"2026-01-07",28.722,-0.103,{"date":1599,"open":1592,"high":1592,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":1074,"transactions":9,"vwap":1600},"2026-01-06",28.825,-0.026,-0.09,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":1148,"transactions":9,"vwap":1605},"2026-01-05",28.851,0.203,0.71,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-02",28.6,28.68,28.648,0.164,0.58,2900,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":1284,"transactions":9,"vwap":1619},"2025-12-31",28.52,28.484,-0.161,-0.56,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":141,"volume":1148,"transactions":9,"vwap":1624},"2025-12-30",28.645,0.09,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1007,"volume":1533,"transactions":9,"vwap":1630},"2025-12-29",28.58,28.55,28.555,-0.085,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1635,"change":1557,"percent_change":1636,"volume":1046,"transactions":9,"vwap":1635},"2025-12-26",28.67,28.64,0.14,{"date":1638,"open":1639,"high":1639,"low":1610,"close":1610,"change":1640,"percent_change":1641,"volume":1074,"transactions":9,"vwap":1610},"2025-12-24",28.605,-0.03,-0.1,{"date":1643,"open":1635,"high":1635,"low":1644,"close":1644,"change":1645,"percent_change":858,"volume":997,"transactions":9,"vwap":1644},"2025-12-23",28.63,0.123,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":1148,"transactions":9,"vwap":1648},"2025-12-22",28.507,0.141,0.5,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1655,"change":1656,"percent_change":231,"volume":1248,"transactions":9,"vwap":1655},"2025-12-19",28.38,28.41,28.366,0.131,{"date":1658,"open":1653,"high":1653,"low":1659,"close":1659,"change":1660,"percent_change":731,"volume":1350,"transactions":9,"vwap":1659},"2025-12-18",28.235,0.027,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":344,"volume":1533,"transactions":9,"vwap":1665},"2025-12-17",28.34,28.2,28.208,-0.121,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1670,"change":1671,"percent_change":1672,"volume":1023,"transactions":9,"vwap":1670},"2025-12-16",28.51,28.329,-0.206,-0.72,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":1490,"transactions":9,"vwap":1676},"2025-12-15",28.72,28.535,0.169,0.6,{"date":1680,"open":1681,"high":1681,"low":1655,"close":1655,"change":1682,"percent_change":1282,"volume":1683,"transactions":9,"vwap":1655},"2025-12-12",28.54,-0.132,1400,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":1471,"volume":1690,"transactions":9,"vwap":1688},"2025-12-11",28.35,28.59,28.498,0.156,3000,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1284,"transactions":9,"vwap":1694},"2025-12-10",28.118,28.342,0.263,0.94,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1700,"change":465,"percent_change":1557,"volume":601,"transactions":9,"vwap":1700},"2025-12-09",28.09,28.079,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1631,"percent_change":1007,"volume":1148,"transactions":9,"vwap":1703},"2025-12-08",28.069,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":1059,"volume":1148,"transactions":9,"vwap":1706},"2025-12-05",28.154,-0.052,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":731,"percent_change":1712,"volume":1284,"transactions":9,"vwap":1711},"2025-12-04",28.25,28.206,0.36,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":385,"volume":1719,"transactions":9,"vwap":1717},"2025-12-03",27.955,28.11,28.106,0.174,90400,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":1073,"volume":1148,"transactions":9,"vwap":1722},"2025-12-02",27.932,-0.094,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":1577,"volume":1060,"transactions":9,"vwap":1727},"2025-12-01",28.15,28.025999,-0.035,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1513,"percent_change":1066,"volume":1148,"transactions":9,"vwap":1731},"2025-11-28",28.061001,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":131,"volume":1148,"transactions":9,"vwap":1734},"2025-11-26",27.936,0.216,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":1388,"volume":1148,"transactions":9,"vwap":1738},"2025-11-25",27.72,0.286,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1744,"percent_change":146,"volume":1093,"transactions":9,"vwap":1743},"2025-11-24",27.34,27.434,0.105,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":819,"volume":1752,"transactions":9,"vwap":1750},"2025-11-21",27.3,27.38,27.29,27.329,0.462,77400,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":1350,"transactions":9,"vwap":1756},"2025-11-20",27.39,26.867,-0.421,-1.54,{"date":1760,"open":1755,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":199,"volume":172,"transactions":9,"vwap":1762},"2025-11-19",27.43,27.288,-0.138,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":1768,"percent_change":375,"volume":1284,"transactions":9,"vwap":1767},"2025-11-18",27.28,27.426,-0.201,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1758,"volume":1074,"transactions":9,"vwap":1773},"2025-11-17",27.9,27.56,27.627,-0.433,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1003,"percent_change":1337,"volume":1148,"transactions":9,"vwap":1777},"2025-11-14",28.059999,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1073,"volume":1533,"transactions":9,"vwap":1782},"2025-11-13",28.16,27.97,27.975,-0.095,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":1060,"transactions":9,"vwap":1786},"2025-11-12",28.07,0.192,0.69,{"date":1790,"open":1771,"high":1771,"low":1791,"close":1791,"change":1792,"percent_change":1589,"volume":601,"transactions":9,"vwap":1791},"2025-11-11",27.878,0.213,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":1387,"percent_change":1255,"volume":1490,"transactions":9,"vwap":1796},"2025-11-10",27.49,27.665,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":1801,"percent_change":1712,"volume":805,"transactions":9,"vwap":1800},"2025-11-07",27.09,27.343,0.098,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1577,"percent_change":1806,"volume":601,"transactions":9,"vwap":1805},"2025-11-06",27.22,27.245,-0.44,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1337,"percent_change":1812,"volume":1105,"transactions":9,"vwap":1811},"2025-11-05",27.31,27.37,27.365,1.11,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":1818,"percent_change":1819,"volume":1143,"transactions":9,"vwap":1817},"2025-11-04",27.040001,27.12,27.065001,-0.261,-0.96,{"date":1821,"open":1749,"high":1822,"low":1823,"close":1822,"change":1824,"percent_change":1825,"volume":997,"transactions":9,"vwap":1822},"2025-11-03",27.326,27.27,0.031,0.11,{"date":1827,"open":1828,"high":1828,"low":1823,"close":1829,"change":1830,"percent_change":1831,"volume":1533,"transactions":9,"vwap":1829},"2025-10-31",27.32,27.295,-0.086,-0.31,{"date":1833,"open":1828,"high":1834,"low":1828,"close":1835,"change":1836,"percent_change":111,"volume":601,"transactions":9,"vwap":1835},"2025-10-30",27.45,27.381,-0.004,{"date":1838,"open":1795,"high":1795,"low":1839,"close":1839,"change":413,"percent_change":375,"volume":1074,"transactions":9,"vwap":1839},"2025-10-29",27.385,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1783,"percent_change":1073,"volume":1845,"transactions":9,"vwap":1844},"2025-10-28",27.52,27.645,27.585,5800,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1003,"percent_change":537,"volume":997,"transactions":9,"vwap":1850},"2025-10-27",27.67,27.71,27.68,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":465,"percent_change":1557,"volume":172,"transactions":9,"vwap":1855},"2025-10-24",27.63,27.59,27.595,{"date":1857,"open":1842,"high":1844,"low":1842,"close":1844,"change":1858,"percent_change":1859,"volume":1060,"transactions":9,"vwap":1844},"2025-10-23",0.233,0.85,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":983,"percent_change":1866,"volume":1490,"transactions":9,"vwap":1865},"2025-10-22",27.35,27.36,27.333,27.352,0.44,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1870,"change":1871,"percent_change":796,"volume":601,"transactions":9,"vwap":1870},"2025-10-21",27.2,27.232,-0.208,{"date":1873,"open":1834,"high":1834,"low":1874,"close":1874,"change":1408,"percent_change":1186,"volume":601,"transactions":9,"vwap":1874},"2025-10-20",27.44,{"date":1876,"open":1877,"high":1877,"low":1828,"close":1750,"change":567,"percent_change":1825,"volume":940,"transactions":9,"vwap":1750},"2025-10-17",27.338,{"date":1879,"open":1823,"high":1810,"low":1823,"close":1880,"change":1881,"percent_change":1186,"volume":1046,"transactions":9,"vwap":1880},"2025-10-16",27.299,0.112,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":385,"volume":1060,"transactions":9,"vwap":1885},"2025-10-15",27.19,27.187,0.167,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":568,"percent_change":1337,"volume":172,"transactions":9,"vwap":1890},"2025-10-14",26.91,27.02,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1894,"change":1896,"percent_change":1532,"volume":1284,"transactions":9,"vwap":1894},"2025-10-13",26.86,26.94,26.85,0.261,{"date":1898,"open":1899,"high":1899,"low":25,"close":25,"change":1170,"percent_change":1900,"volume":1533,"transactions":9,"vwap":25},"2025-10-10",26.9,-2.16,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":345,"volume":1148,"transactions":9,"vwap":1903},"2025-10-09",27.268,-0.322,{"date":1906,"open":1907,"high":1907,"low":1854,"close":1854,"change":739,"percent_change":315,"volume":1490,"transactions":9,"vwap":1854},"2025-10-08",27.65,{"date":1909,"open":1738,"high":1738,"low":1910,"close":1910,"change":977,"percent_change":304,"volume":601,"transactions":9,"vwap":1910},"2025-10-07",27.678,{"date":1912,"open":1913,"high":1913,"low":1771,"close":1914,"change":1915,"percent_change":1330,"volume":1074,"transactions":9,"vwap":1914},"2025-10-06",27.91,27.905,0.053,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1919,"change":1920,"percent_change":1096,"volume":1284,"transactions":9,"vwap":1919},"2025-10-03",27.862,27.852,0.207,{"date":1922,"open":1923,"high":1843,"low":1923,"close":1843,"change":1924,"percent_change":1298,"volume":601,"transactions":9,"vwap":1843},"2025-10-02",27.62,-0.064,{"date":1926,"open":1738,"high":1738,"low":1927,"close":1928,"change":1929,"percent_change":231,"volume":1930,"transactions":9,"vwap":1928},"2025-10-01",27.7,27.709,0.126,91000,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1934,"change":834,"percent_change":465,"volume":601,"transactions":9,"vwap":1934},"2025-09-30",27.53,27.583,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":1602,"volume":1939,"transactions":9,"vwap":1937},"2025-09-29",27.58,-0.024,8,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1185,"percent_change":51,"volume":1148,"transactions":9,"vwap":1942},"2025-09-26",27.604,{"date":1944,"open":1945,"high":1933,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-09-25",27.48,27.469,-0.213,-0.77,91400,{"date":1951,"open":1738,"high":1738,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":1533,"transactions":9,"vwap":1952},"2025-09-24",27.682,-0.108,-0.39,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1958,"change":1959,"percent_change":567,"volume":1719,"transactions":9,"vwap":1958},"2025-09-23",27.92,27.79,0.009,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":892,"percent_change":537,"volume":1148,"transactions":9,"vwap":1962},"2025-09-22",27.781,{"date":1964,"open":1927,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1120,"volume":1345,"transactions":9,"vwap":1967},"2025-09-19",27.75,27.66,27.695,-0.179,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1972,"change":892,"percent_change":537,"volume":1148,"transactions":9,"vwap":1972},"2025-09-18",27.89,27.874,{"date":1974,"open":1971,"high":1971,"low":1975,"close":1975,"change":803,"percent_change":1019,"volume":1148,"transactions":9,"vwap":1975},"2025-09-17",27.788,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1979,"change":1980,"percent_change":486,"volume":1148,"transactions":9,"vwap":1979},"2025-09-16",27.938,27.965,0.134,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1984,"change":1689,"percent_change":1985,"volume":1105,"transactions":9,"vwap":1984},"2025-09-15",27.826,27.831,0.56,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":908,"volume":1148,"transactions":9,"vwap":1988},"2025-09-12",27.675,-0.149,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":683,"volume":1996,"transactions":9,"vwap":1994},"2025-09-11",27.83,27.85,27.824,0.239,109200,{"date":1998,"open":1937,"high":1844,"low":1937,"close":1844,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1844},"2025-09-10",0.005,0.02,108800,{"date":2003,"open":1937,"high":1937,"low":1937,"close":1937,"change":1631,"percent_change":1831,"volume":1148,"transactions":9,"vwap":1937},"2025-09-09",{"date":2005,"open":1842,"high":1796,"low":1842,"close":1796,"change":2006,"percent_change":1489,"volume":601,"transactions":9,"vwap":1796},"2025-09-08",0.312,{"date":2008,"open":2009,"high":2009,"low":1766,"close":2010,"change":990,"percent_change":610,"volume":2011,"transactions":9,"vwap":2010},"2025-09-05",27.46,27.353,110600,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":2015,"percent_change":1425,"volume":1148,"transactions":9,"vwap":2014},"2025-09-04",27.17,0.065,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2019,"change":788,"percent_change":1625,"volume":1683,"transactions":9,"vwap":2019},"2025-09-03",27.108,27.105,{"date":2021,"open":2022,"high":1816,"low":2023,"close":2022,"change":1830,"percent_change":315,"volume":2024,"transactions":9,"vwap":2022},"2025-09-02",27.08,26.964,182100,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":1564,"percent_change":978,"volume":1148,"transactions":9,"vwap":2027},"2025-08-29",27.166,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":136,"volume":1148,"transactions":9,"vwap":2030},"2025-08-28",27.349,0.18,{"date":2033,"open":2034,"high":1869,"low":2034,"close":2035,"change":2036,"percent_change":465,"volume":1490,"transactions":9,"vwap":2035},"2025-08-27",27.16,27.169,0.004,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":2040,"percent_change":1317,"volume":1148,"transactions":9,"vwap":2039},"2025-08-26",27.165,-0.029,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2044,"change":2045,"percent_change":2046,"volume":1060,"transactions":9,"vwap":2044},"2025-08-25",27.244,27.194,-0.307,-1.12,{"date":2048,"open":2049,"high":1842,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-08-22",27.41,27.501,0.556,2.06,112200,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":2057,"percent_change":2058,"volume":1148,"transactions":9,"vwap":2056},"2025-08-21",26.945,-0.178,-0.66,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":2062,"percent_change":454,"volume":2063,"transactions":9,"vwap":2061},"2025-08-20",27.123,0.036,404,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2067,"change":2068,"percent_change":126,"volume":1060,"transactions":9,"vwap":2067},"2025-08-19",27.15,27.087,0.108,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-08-18",27,26.979,-0.011,-0.04,202500,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":1431,"percent_change":1096,"volume":2080,"transactions":9,"vwap":2079},"2025-08-15",26.97,26.99,205700,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":1602,"percent_change":884,"volume":2084,"transactions":9,"vwap":2083},"2025-08-14",26.79,215003,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":751,"percent_change":893,"volume":2089,"transactions":9,"vwap":2088},"2025-08-13",26.82,26.88,215000,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":537,"percent_change":2093,"volume":1148,"transactions":9,"vwap":2092},"2025-08-12",26.81,1.17,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":2097,"percent_change":1276,"volume":1148,"transactions":9,"vwap":2096},"2025-08-11",26.5,-0.165,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":1153,"percent_change":2101,"volume":1148,"transactions":9,"vwap":2100},"2025-08-08",26.665,0.83,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-08-07",26.402,26.445,0.215,0.82,213400,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2112,"change":2113,"percent_change":1985,"volume":2114,"transactions":9,"vwap":2112},"2025-08-06",26.24,26.23,0.146,240000,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":2118,"percent_change":1415,"volume":1148,"transactions":9,"vwap":2117},"2025-08-05",26.084,0.121,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":2122,"percent_change":116,"volume":1148,"transactions":9,"vwap":2121},"2025-08-04",25.963,0.291,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":2040,"percent_change":1317,"volume":1148,"transactions":9,"vwap":2125},"2025-08-01",25.672,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2129,"change":2130,"percent_change":2131,"volume":1060,"transactions":9,"vwap":2129},"2025-07-31",25.8,25.701,-0.195,-0.75,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2135,"change":2136,"percent_change":2137,"volume":1148,"transactions":9,"vwap":2135},"2025-07-30",26.028999,25.896,-0.236,-0.9,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":2141,"percent_change":548,"volume":1148,"transactions":9,"vwap":2140},"2025-07-29",26.132,0.012,{"date":2143,"open":2144,"high":2144,"low":2144,"close":2144,"change":2145,"percent_change":2146,"volume":1148,"transactions":9,"vwap":2144},"2025-07-28",26.12,-0.262,-0.99,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2150,"change":1666,"percent_change":1282,"volume":1148,"transactions":9,"vwap":2150},"2025-07-25",26.43,26.382,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":283,"volume":2156,"transactions":9,"vwap":2154},"2025-07-24",26.58,26.503,-0.214,380000,{"date":2158,"open":2159,"high":2159,"low":2159,"close":2159,"change":2160,"percent_change":1263,"volume":1148,"transactions":9,"vwap":2159},"2025-07-23",26.717,0.874,{"date":2162,"open":2128,"high":2163,"low":2128,"close":2163,"change":1153,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-07-22",25.843,0.86,390200,{"date":2167,"open":2168,"high":2168,"low":2168,"close":2168,"change":2169,"percent_change":1678,"volume":1148,"transactions":9,"vwap":2168},"2025-07-21",25.623,0.153,{"date":2171,"open":2172,"high":2172,"low":2172,"close":2172,"change":1783,"percent_change":2173,"volume":1148,"transactions":9,"vwap":2172},"2025-07-18",25.47,-0.37,{"date":2175,"open":2176,"high":2176,"low":2176,"close":2176,"change":2177,"percent_change":1636,"volume":2178,"transactions":9,"vwap":2176},"2025-07-17",25.565,0.035,116,{"date":2180,"open":2181,"high":2181,"low":2181,"close":2181,"change":2182,"percent_change":1712,"volume":1148,"transactions":9,"vwap":2181},"2025-07-16",25.53,0.092,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":874,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-07-15",25.42,25.438,-1.81,387000,{"date":2190,"open":2191,"high":2191,"low":2191,"close":2191,"change":1164,"percent_change":761,"volume":1148,"transactions":9,"vwap":2191},"2025-07-14",25.908,{"date":2193,"open":2194,"high":2194,"low":2194,"close":2194,"change":2195,"percent_change":1217,"volume":1148,"transactions":9,"vwap":2194},"2025-07-11",25.799,-0.127,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2199,"change":2200,"percent_change":1298,"volume":1060,"transactions":9,"vwap":2199},"2025-07-10",25.818,25.926,-0.06,{"date":2202,"open":2203,"high":2203,"low":2203,"close":2203,"change":2204,"percent_change":2164,"volume":2205,"transactions":9,"vwap":2203},"2025-07-09",25.986,0.221,5,{"date":2207,"open":2208,"high":2208,"low":2208,"close":2208,"change":2209,"percent_change":2210,"volume":1148,"transactions":9,"vwap":2208},"2025-07-08",25.765,0.271,1.06,{"date":2212,"open":2213,"high":2213,"low":2213,"close":2213,"change":2214,"percent_change":2215,"volume":1148,"transactions":9,"vwap":2213},"2025-07-07",25.494,-0.434,-1.67,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2219,"change":2220,"percent_change":567,"volume":1490,"transactions":9,"vwap":2219},"2025-07-03",25.949,25.928,0.007,{"date":2222,"open":2223,"high":2223,"low":2223,"close":2223,"change":2224,"percent_change":2107,"volume":1148,"transactions":9,"vwap":2223},"2025-07-02",25.921,0.211,{"date":2226,"open":2227,"high":2227,"low":2227,"close":2227,"change":2228,"percent_change":106,"volume":1148,"transactions":9,"vwap":2227},"2025-07-01",25.71,0.016,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2232,"change":2233,"percent_change":751,"volume":1148,"transactions":9,"vwap":2232},"2025-06-30",25.63,25.694,0.018,{"date":2235,"open":2236,"high":2236,"low":2236,"close":2236,"change":1695,"percent_change":2237,"volume":601,"transactions":9,"vwap":2236},"2025-06-27",25.676,1.03,{"date":178,"open":174,"high":2185,"low":174,"close":2239,"change":2240,"percent_change":703,"volume":2241,"transactions":9,"vwap":2239},25.413,0.043,410700]