[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMF":3,"homepage-market-summary":28,"stock-historical-IMF":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IMF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco Managed Futures Strategy ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.865,0.46406,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},53.65,53.36,53.55,0.1,0.19,1953.333022,55.71,43.742,9780.388235248,82.8,390,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},42.8,9182,3351497.058812,23.32,"2025-04-22",[180,183,193,203,213,223,231,240,248,255,265,274,280,288,298,307,316,326,337,347,354,364,373,382,391,400,409,418,428,437,445,453,463,471,479,487,494,502,509,517,526,535,545,552,561,570,580,588,597,604,613,620,628,636,645,653,661,669,676,686,692,700,707,715,721,729,737,743,750,758,766,773,779,784,791,796,803,810,815,819,822,829,834,839,843,848,854,863,869,872,880,887,892,897,903,912,917,922,928,934,941,948,955,960,967,974,980,986,991,996,1004,1010,1014,1019,1024,1030,1035,1040,1046,1050,1056,1062,1067,1075,1083,1088,1094,1099,1106,1110,1115,1121,1126,1130,1136,1144,1148,1154,1158,1165,1169,1177,1184,1189,1196,1204,1212,1220,1224,1229,1235,1239,1242,1249,1254,1260,1265,1268,1273,1278,1283,1288,1294,1300,1306,1312,1319,1326,1332,1339,1344,1349,1354,1358,1364,1368,1372,1377,1382,1386,1392,1397,1402,1406,1410,1415,1420,1425,1434,1438,1443,1448,1454,1459,1463,1470,1475,1480,1485,1489,1493,1498,1502,1507,1512,1516,1519,1522,1525,1530,1534,1540,1544,1548,1552,1558,1561,1565,1569,1573,1576,1579,1583,1587,1590,1594,1599,1605,1609,1612,1620,1623,1628,1633,1637,1641,1644,1648,1652,1657,1661,1666,1669,1673,1677,1681,1685,1689,1691,1695,1699,1703,1708,1714,1718,1724,1728,1732,1737,1741,1745,1749,1753,1757,1762,1766,1770,1773,1777,1780,1782,1787,1790,1794,1800,1807,1811,1818,1822,1829,1833,1838,1843,1847,1853,1857,1860,1865,1869,1875,1880,1885,1889,1893,1896,1903,1907,1911,1915,1918,1921,1924,1928,1931,1935,1939,1943,1946,1949,1952,1956,1960,1964,1968,1972,1975,1978,1982,1987,1990,1994,1998,2002,2006,2010,2013,2020,2024,2029,2035,2039,2046,2052,2056,2060,2063,2067,2074,2078,2081,2084,2090,2093,2098,2102,2105,2109,2113,2117,2123,2128,2135,2139,2143,2146,2150,2153,2157,2161,2166,2169,2174,2179,2182,2186],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},46,53.4207,{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",53.6,53.66,53.15,-0.2528,-0.47,142817.9176,66,53.598,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",53.97,53.989,53.8028,-0.1372,-0.25,854.881065,44,53.8999,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",54,53.83,53.94,0.005,0.01,1174.8266,42,53.9457,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",54.17,53.9,53.935,0.0875,0.16,1347.64008,49,53.9834,{"date":224,"open":205,"high":205,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",53.8475,-0.0836,-0.16,1878.8266,85,53.9932,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",54.05,53.9311,0.0702,0.13,1195.8996,58,53.9946,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",53.8609,0.2109,0.39,72.8996,35,53.7225,{"date":249,"open":250,"high":250,"low":17,"close":17,"change":189,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",53.7,-0.87,599.8996,45,53.7026,{"date":256,"open":257,"high":258,"low":259,"close":258,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",53.61,54.12,53.48,0.5145,0.96,2378.88,60,53.6254,{"date":266,"open":185,"high":267,"low":185,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",53.62,53.6055,-0.0145,-0.03,2347.463,68,53.6062,{"date":275,"open":17,"high":17,"low":267,"close":267,"change":110,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",-0.02,441.8996,37,53.6487,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":105,"volume":286,"transactions":211,"vwap":287},"2026-09-16",53.6016,53.7599,53.63,0.0307,2221.343,53.668,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":209,"volume":295,"transactions":296,"vwap":297},"2026-09-15",53.53,53.69,53.39,53.5993,0.0074,9790.1528,80,53.4915,{"date":299,"open":284,"high":284,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",53.58,53.5919,-0.1781,-0.33,1310.82806,72,53.6115,{"date":308,"open":309,"high":310,"low":311,"close":310,"change":312,"percent_change":313,"volume":314,"transactions":191,"vwap":315},"2026-09-11",53.669,53.77,53.5301,0.1455,0.27,3164.1906,53.6347,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",53.445,53.68,53.6245,0.4355,0.82,2108.7641,155,53.6081,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",53.04,53.3,52.87,53.189,0.1056,0.2,17292.7642,86,53.1299,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":236,"volume":344,"transactions":345,"vwap":346},"2026-09-08",52.95,53.29,52.94,53.0834,0.067,2515.703013,63,53.1032,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":20,"volume":351,"transactions":352,"vwap":353},"2026-09-04",53.0164,0.0541,55.9282,28,53.0008,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",52.855,53.05,52.9623,-0.106,-0.2,700.7642,39,52.9635,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",53.13,53.0683,-0.0281,-0.05,299.7642,36,53.1263,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",52.97,53.0964,0.1589,0.3,115041.0842,30,52.9701,{"date":383,"open":366,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",53.17,52.9375,-0.1443,-0.27,2481.2832,105,53.1262,{"date":392,"open":393,"high":394,"low":395,"close":394,"change":396,"percent_change":157,"volume":397,"transactions":398,"vwap":399},"2026-08-28",52.751,53.0818,52.72,0.3887,10860.1246,121,52.8914,{"date":401,"open":402,"high":403,"low":404,"close":403,"change":405,"percent_change":219,"volume":406,"transactions":407,"vwap":408},"2026-08-27",52.49,52.6931,52.475,0.082,657.7642,40,52.5457,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",52.43,52.6111,0.1493,0.28,206.4368,31,52.5712,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",52.35,52.565,52.4618,-0.0361,-0.07,849.6026,62,52.4296,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",52.63,52.4979,-0.3255,-0.62,723.8234,75,52.5865,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":278,"vwap":444},"2026-08-21",52.75,52.8234,0.3978,0.76,296.5667,53.2095,{"date":446,"open":447,"high":448,"low":420,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":345,"vwap":452},"2026-08-20",52.405,52.4256,-0.0474,-0.09,1466.019,52.4093,{"date":454,"open":455,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",52.58,52.61,52.473,-0.097,-0.18,1118.3386,67,52.5358,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":407,"vwap":470},"2026-08-18",53.32,52.57,-0.2191,-0.42,2007.0426,52.9424,{"date":472,"open":473,"high":474,"low":473,"close":474,"change":475,"percent_change":313,"volume":476,"transactions":477,"vwap":478},"2026-08-17",52.41,52.7891,0.1425,1698.2074,81,52.7584,{"date":480,"open":439,"high":439,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",52.6466,0.2524,0.48,294.22391,24,52.7251,{"date":488,"open":404,"high":404,"low":489,"close":490,"change":491,"percent_change":189,"volume":492,"transactions":253,"vwap":493},"2026-08-13",52.22,52.3942,-0.2458,972.1984,52.456,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":20,"volume":499,"transactions":500,"vwap":501},"2026-08-12",52.86,52.64,0.05,9283.553,136,52.6085,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":110,"volume":507,"transactions":191,"vwap":508},"2026-08-11",52.595,52.59,-0.0048,1393.7252,52.6707,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":322,"volume":514,"transactions":515,"vwap":516},"2026-08-10",52.83,52.5948,0.4264,433.8013,29,52.8058,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":276,"volume":523,"transactions":524,"vwap":525},"2026-08-07",52.03,52.46,52.1684,-0.0083,2985.23,57,52.3539,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":362,"vwap":534},"2026-08-06",52.09,52.42,52.1767,0.3051,0.59,1103.23,52.2459,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":369,"volume":542,"transactions":543,"vwap":544},"2026-08-05",51.75,51.925,51.6801,51.8716,-0.0236,8802.315785,82,51.8214,{"date":546,"open":537,"high":547,"low":537,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":416,"vwap":551},"2026-08-04",51.8952,0.094,0.18,1125.866377,51.9352,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":515,"vwap":560},"2026-08-03",51.46,51.84,51.8012,-0.1602,-0.31,132697.483,51.4633,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":515,"vwap":569},"2026-07-31",52.23,51.72,51.9614,0.2144,0.41,1742.23,51.9894,{"date":571,"open":572,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-30",51.95,52.02,51.747,0.0122,0.02,2694.23,52,51.9488,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":125,"volume":585,"transactions":586,"vwap":587},"2026-07-29",51.61,51.7348,0.2048,141.23,19,51.6385,{"date":589,"open":590,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":345,"vwap":596},"2026-07-28",51.96,52.04,51.53,-0.66,-1.26,2662.23,51.9366,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":63,"vwap":603},"2026-07-27",52.19,0.0582,0.11,328.326,52.1834,{"date":605,"open":606,"high":529,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-24",52.14,52.1318,-0.0648,-0.12,3871.137,70,52.3355,{"date":614,"open":615,"high":615,"low":599,"close":616,"change":617,"percent_change":110,"volume":618,"transactions":578,"vwap":619},"2026-07-23",52.6,52.1966,-0.006,4012.23,52.467,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":238,"vwap":627},"2026-07-22",51.9801,52.2026,0.2356,0.45,3021.23,52.0911,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-21",51.967,0.4325,0.84,147.23,21,51.7588,{"date":637,"open":638,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-20",51.6048,51.5345,0.1063,0.21,444.326,23,51.6268,{"date":646,"open":647,"high":648,"low":647,"close":648,"change":649,"percent_change":105,"volume":650,"transactions":651,"vwap":652},"2026-07-17",51.23,51.4282,0.0312,1331.7774,43,51.3352,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-16",51.397,0.0792,0.15,771.3654,41,51.7192,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":199,"volume":666,"transactions":667,"vwap":668},"2026-07-15",51.59,51.3178,-0.1296,12785.3654,18,51.588,{"date":670,"open":554,"high":554,"low":671,"close":671,"change":672,"percent_change":498,"volume":673,"transactions":674,"vwap":675},"2026-07-14",51.4474,0.0252,228.3654,17,51.4602,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":426,"vwap":685},"2026-07-13",51.5,51.63,51.3505,51.4222,0.0172,0.03,5093.2972,51.5123,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-10",51.405,0.329,0.64,800,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":369,"volume":699,"transactions":9,"vwap":697},"2026-07-09",50.975,51.21,50.84,51.076,-0.024,3100,{"date":701,"open":702,"high":703,"low":704,"close":704,"change":705,"percent_change":110,"volume":706,"transactions":9,"vwap":704},"2026-07-08",51.14,51.29,51.099998,-0.003,3900,{"date":708,"open":709,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-07",51.295,51.35,51.103,-0.178,-0.35,700,{"date":716,"open":717,"high":718,"low":719,"close":719,"change":720,"percent_change":64,"volume":706,"transactions":9,"vwap":719},"2026-07-06",51.49,51.51,51.281,0.455,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-02",51.0099983,50.745,50.826,-0.018,-0.04,300,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-01",51.029999,50.775,50.844,-0.396,-0.77,197300,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-30",51.24,0.55,1.09,400,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":125,"volume":749,"transactions":9,"vwap":747},"2026-06-29",50.94,50.63,50.69,0.202,2000,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-26",50.17,50.795,50.488,-0.327,-0.64,600,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-25",50.72,51.11,50.815,0.356,0.71,1500,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":172,"transactions":9,"vwap":770},"2026-06-24",50.55,50.78,50.459,-0.716,-1.4,{"date":774,"open":775,"high":23,"low":775,"close":776,"change":777,"percent_change":251,"volume":778,"transactions":9,"vwap":776},"2026-06-23",51.060001,51.175,-0.45,7200,{"date":780,"open":679,"high":781,"low":782,"close":782,"change":657,"percent_change":783,"volume":728,"transactions":9,"vwap":782},"2026-06-22",51.79,51.625,0.29,{"date":785,"open":786,"high":787,"low":788,"close":787,"change":789,"percent_change":790,"volume":765,"transactions":9,"vwap":787},"2026-06-18",51.45,51.475,51.37,0.12,0.23,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":576,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-17",51.355,0.04,500,{"date":797,"open":798,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-16",51.415,51.335,-0.335,-0.65,900,{"date":804,"open":663,"high":805,"low":806,"close":805,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":805},"2026-06-15",51.67,51.55,0.134,0.26,2300,{"date":811,"open":781,"high":781,"low":812,"close":812,"change":813,"percent_change":808,"volume":814,"transactions":9,"vwap":812},"2026-06-12",51.536,0.136,1100,{"date":816,"open":592,"high":592,"low":817,"close":817,"change":498,"percent_change":20,"volume":818,"transactions":9,"vwap":817},"2026-06-11",51.4,200,{"date":820,"open":710,"high":710,"low":710,"close":710,"change":498,"percent_change":20,"volume":821,"transactions":9,"vwap":710},"2026-06-10",100,{"date":823,"open":824,"high":825,"low":826,"close":826,"change":827,"percent_change":828,"volume":814,"transactions":9,"vwap":826},"2026-06-09",51.315,51.42,51.3,-0.63,-1.21,{"date":830,"open":831,"high":832,"low":831,"close":832,"change":833,"percent_change":483,"volume":691,"transactions":9,"vwap":832},"2026-06-08",51.57,51.93,0.248,{"date":835,"open":606,"high":606,"low":836,"close":836,"change":837,"percent_change":838,"volume":757,"transactions":9,"vwap":836},"2026-06-05",51.682,-0.848,-1.61,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":641,"volume":795,"transactions":9,"vwap":841},"2026-06-04",52.53,0.112,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":209,"volume":795,"transactions":9,"vwap":846},"2026-06-03",52.68,52.418,0.004,{"date":849,"open":850,"high":455,"low":851,"close":852,"change":853,"percent_change":140,"volume":714,"transactions":9,"vwap":852},"2026-06-02",52.55,52.21,52.414,0.165,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-01",52.040001,52.4,52.025002,52.249,0.294,0.57,94500,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":698,"percent_change":369,"volume":868,"transactions":9,"vwap":867},"2026-05-29",52.135,51.74,51.955,25400,{"date":870,"open":572,"high":871,"low":572,"close":871,"change":698,"percent_change":369,"volume":728,"transactions":9,"vwap":871},"2026-05-28",51.979,{"date":873,"open":874,"high":875,"low":537,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-27",51.985,52.195,52.0029984,-0.262,-0.5,9800,{"date":881,"open":420,"high":882,"low":572,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-26",52.51,52.265,-0.102,-0.19,2200,{"date":888,"open":889,"high":430,"low":889,"close":890,"change":705,"percent_change":110,"volume":891,"transactions":9,"vwap":890},"2026-05-22",52.049999,52.367,1300,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":276,"volume":821,"transactions":9,"vwap":895},"2026-05-21",52.52,52.37,-0.011,{"date":898,"open":850,"high":430,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-20",52.381,-0.476,-0.9,1200,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-19",52.825,54.52,52.518,52.857,0.272,0.52,32400,{"date":913,"open":496,"high":914,"low":915,"close":915,"change":916,"percent_change":378,"volume":714,"transactions":9,"vwap":915},"2026-05-18",52.93,52.585,0.159,{"date":918,"open":851,"high":919,"low":851,"close":920,"change":921,"percent_change":360,"volume":691,"transactions":9,"vwap":920},"2026-05-15",52.445,52.426,-0.104,{"date":923,"open":924,"high":841,"low":925,"close":841,"change":926,"percent_change":927,"volume":172,"transactions":9,"vwap":841},"2026-05-14",52.45,52.27,-0.244,-0.46,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":794,"volume":802,"transactions":9,"vwap":932},"2026-05-13",52.77,53.035,52.774,0.019,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":861,"volume":940,"transactions":9,"vwap":938},"2026-05-12",52.56,52.935,52.755,0.297,2900,{"date":942,"open":841,"high":943,"low":944,"close":945,"change":946,"percent_change":43,"volume":947,"transactions":9,"vwap":945},"2026-05-11",52.74,52.33,52.458,0.518,6100,{"date":949,"open":950,"high":851,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-08",51.52,51.94,0.125,0.24,7400,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":742,"transactions":9,"vwap":957},"2026-05-07",51.815,-0.285,-0.55,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":360,"volume":966,"transactions":9,"vwap":964},"2026-05-06",51.73,52.17,52.099998,-0.105,1600,{"date":968,"open":969,"high":970,"low":889,"close":971,"change":972,"percent_change":973,"volume":891,"transactions":9,"vwap":971},"2026-05-05",52.28,52.3,52.205,0.282,0.54,{"date":975,"open":976,"high":599,"low":977,"close":977,"change":978,"percent_change":979,"volume":814,"transactions":9,"vwap":977},"2026-05-04",52.060001,51.923,-0.032,-0.06,{"date":981,"open":982,"high":982,"low":983,"close":867,"change":984,"percent_change":105,"volume":985,"transactions":9,"vwap":867},"2026-05-01",52.12,51.83,0.032,185600,{"date":987,"open":555,"high":988,"low":989,"close":977,"change":813,"percent_change":808,"volume":990,"transactions":9,"vwap":977},"2026-04-30",51.97,51.69,2700,{"date":992,"open":993,"high":590,"low":994,"close":994,"change":995,"percent_change":549,"volume":728,"transactions":9,"vwap":994},"2026-04-29",51.9,51.787,0.092,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":749,"transactions":9,"vwap":1001},"2026-04-28",51.76,51.86,51.495,51.695,0.335,0.65,{"date":1005,"open":1006,"high":983,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":886,"transactions":9,"vwap":1007},"2026-04-27",51.8,51.36,-0.135,-0.26,{"date":1011,"open":1012,"high":1000,"low":1012,"close":1000,"change":110,"percent_change":276,"volume":1013,"transactions":9,"vwap":1000},"2026-04-24",51.47,2100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1018,"change":208,"percent_change":209,"volume":809,"transactions":9,"vwap":1018},"2026-04-23",51.619,51.805,51.505,{"date":1020,"open":582,"high":582,"low":1012,"close":678,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":678},"2026-04-22",0.088,0.17,1700,{"date":1025,"open":1012,"high":1012,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":714,"transactions":9,"vwap":1027},"2026-04-21",51.41,51.412,0.187,0.37,{"date":1031,"open":695,"high":1026,"low":1032,"close":1033,"change":1034,"percent_change":1022,"volume":757,"transactions":9,"vwap":1033},"2026-04-20",50.95,51.225,0.085,{"date":1036,"open":1037,"high":702,"low":1038,"close":702,"change":1039,"percent_change":927,"volume":757,"transactions":9,"vwap":702},"2026-04-17",50.9,50.89,-0.236,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":601,"volume":940,"transactions":9,"vwap":1044},"2026-04-16",51.365,51.62,51.376,0.056,{"date":1047,"open":1038,"high":710,"low":1038,"close":1048,"change":1049,"percent_change":973,"volume":742,"transactions":9,"vwap":1048},"2026-04-15",51.32,0.278,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":172,"transactions":9,"vwap":1053},"2026-04-14",51.445,51.042,-0.174,-0.34,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":902,"transactions":9,"vwap":1059},"2026-04-13",51.56,51.216,0.219,0.43,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":105,"volume":742,"transactions":9,"vwap":1065},"2026-04-10",51.22,50.997,0.029,{"date":1068,"open":866,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-09",55.61,50.7,50.968,0.344,0.68,4300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1078},"2026-04-08",50.61,50.624,50.4,-0.816,-1.59,217300,{"date":1084,"open":1085,"high":1085,"low":826,"close":1086,"change":1087,"percent_change":450,"volume":1013,"transactions":9,"vwap":1086},"2026-04-07",51.91,51.44,-0.045,{"date":1089,"open":582,"high":582,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":966,"transactions":9,"vwap":1091},"2026-04-06",51.13,51.485,0.167,0.33,{"date":1095,"open":554,"high":554,"low":1064,"close":1096,"change":1097,"percent_change":1098,"volume":714,"transactions":9,"vwap":1096},"2026-04-02",51.318,0.613,1.21,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":450,"volume":1105,"transactions":9,"vwap":1103},"2026-04-01",50.81,50.58,50.705,-0.044,420400,{"date":1107,"open":1101,"high":1101,"low":1108,"close":1108,"change":1109,"percent_change":333,"volume":728,"transactions":9,"vwap":1108},"2026-03-31",50.749,0.099,{"date":1111,"open":1112,"high":1112,"low":1079,"close":1113,"change":1114,"percent_change":790,"volume":891,"transactions":9,"vwap":1113},"2026-03-30",50.97,50.65,0.117,{"date":1116,"open":1113,"high":1113,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":728,"transactions":9,"vwap":1118},"2026-03-27",50.49,50.533,0.456,0.91,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":100,"volume":821,"transactions":9,"vwap":1124},"2026-03-26",50.39,50.077,0.5,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":1087,"percent_change":450,"volume":818,"transactions":9,"vwap":1129},"2026-03-25",49.53,49.577,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":714,"transactions":9,"vwap":1133},"2026-03-24",49.56,49.622,0.409,0.83,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-23",49.38,49.62,49.213,-0.578,-1.16,8700,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1147,"change":270,"percent_change":979,"volume":814,"transactions":9,"vwap":1147},"2026-03-20",50.02,49.791,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":742,"transactions":9,"vwap":1151},"2026-03-19",49.88,49.821,-0.514,-1.02,{"date":1155,"open":1113,"high":1113,"low":1156,"close":1156,"change":958,"percent_change":1157,"volume":818,"transactions":9,"vwap":1156},"2026-03-18",50.335,-0.56,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":954,"transactions":9,"vwap":1162},"2026-03-17",50.67,50.5,50.62,0.641,1.28,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1087,"percent_change":450,"volume":818,"transactions":9,"vwap":1168},"2026-03-16",50.36,49.979,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-13",50.74,49.955,50.023998,-0.696,-1.37,38700,{"date":1178,"open":1179,"high":1048,"low":1180,"close":760,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":760},"2026-03-12",51.17,50.31,0.523,1.04,34300,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":818,"transactions":9,"vwap":1186},"2026-03-11",50.197,0.208,0.42,{"date":1190,"open":1139,"high":1191,"low":1139,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-10",50.080002,49.989,0.433,0.87,19200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-09",50.155,50.16,49.556,-0.419,-0.84,3000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1207,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1207},"2026-03-06",49.95,49.975,49.9,0.624,1.26,6800,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-05",49.285,49.555,49.351,-0.183,-0.37,2600,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":57,"volume":821,"transactions":9,"vwap":1222},"2026-03-04",49.534,0.583,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":821,"transactions":9,"vwap":1226},"2026-03-03",48.951,-0.736,-1.48,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1022,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-02",49.52,49.687,0.34,40300,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":414,"volume":821,"transactions":9,"vwap":1237},"2026-02-27",49.517,0.138,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":984,"percent_change":105,"volume":821,"transactions":9,"vwap":1241},"2026-02-26",49.379,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":757,"transactions":9,"vwap":1246},"2026-02-25",49.11,49.355,49.347,0.397,0.81,{"date":1250,"open":221,"high":221,"low":1251,"close":1251,"change":1252,"percent_change":483,"volume":1253,"transactions":9,"vwap":1251},"2026-02-24",48.95,0.234,122500,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":691,"transactions":9,"vwap":1257},"2026-02-23",49.099998,48.716,0.042,0.09,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":821,"transactions":9,"vwap":1262},"2026-02-20",48.674,0.349,0.72,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":683,"percent_change":105,"volume":821,"transactions":9,"vwap":1267},"2026-02-19",48.325,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":821,"transactions":9,"vwap":1270},"2026-02-18",48.295,0.556,1.16,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1276,"change":1277,"percent_change":209,"volume":818,"transactions":9,"vwap":1276},"2026-02-17",47.695,47.739,0.003,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":1282,"percent_change":789,"volume":821,"transactions":9,"vwap":1281},"2026-02-13",47.64,47.736,0.055,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":818,"transactions":9,"vwap":1285},"2026-02-12",47.681,-1.069,-2.19,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":757,"transactions":9,"vwap":1291},"2026-02-11",48.38,48.75,0.478,0.99,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":821,"transactions":9,"vwap":1297},"2026-02-10",48.16,48.272,-0.281,-0.58,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":821,"transactions":9,"vwap":1303},"2026-02-09",48.35,48.553,0.711,1.49,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":728,"transactions":9,"vwap":1309},"2026-02-06",47.37,47.842,1.112,2.38,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":742,"transactions":9,"vwap":1316},"2026-02-05",46.97,47.11,46.73,-1.68,-3.47,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1322,"change":1324,"percent_change":1325,"volume":742,"transactions":9,"vwap":1322},"2026-02-04",48.02,48.41,47.73,0.494,1.03,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":821,"transactions":9,"vwap":1329},"2026-02-03",47.39,47.916,0.525,1.11,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1335,"change":1337,"percent_change":1022,"volume":1338,"transactions":9,"vwap":1335},"2026-02-02",47.23,47.391,47.080002,0.081,169800,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1342,"change":1142,"percent_change":1343,"volume":742,"transactions":9,"vwap":1342},"2026-01-30",47.71,47.31,-2.39,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":1348,"percent_change":625,"volume":821,"transactions":9,"vwap":1347},"2026-01-29",48.24,48.47,0.215,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":227,"volume":818,"transactions":9,"vwap":1352},"2026-01-28",47.91,48.255,-0.075,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1119,"percent_change":1357,"volume":821,"transactions":9,"vwap":1356},"2026-01-27",48.33,0.95,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":973,"volume":728,"transactions":9,"vwap":1362},"2026-01-26",47.83,48.071999,47.874,0.259,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1093,"volume":821,"transactions":9,"vwap":1366},"2026-01-23",47.615,0.157,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1187,"percent_change":1371,"volume":821,"transactions":9,"vwap":1370},"2026-01-22",47.458,0.44,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":821,"transactions":9,"vwap":1374},"2026-01-21",47.25,0.501,1.07,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":838,"volume":821,"transactions":9,"vwap":1380},"2026-01-20",47.0099983,46.749,-0.763,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":979,"volume":821,"transactions":9,"vwap":1384},"2026-01-16",47.512,-0.029,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":818,"transactions":9,"vwap":1389},"2026-01-15",47.452,47.541,-0.196,-0.41,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":821,"transactions":9,"vwap":1394},"2026-01-14",47.737,0.241,0.51,{"date":1398,"open":221,"high":221,"low":1399,"close":1400,"change":1401,"percent_change":713,"volume":1074,"transactions":9,"vwap":1400},"2026-01-13",47.28,47.496,-0.165,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":261,"volume":821,"transactions":9,"vwap":1404},"2026-01-12",47.661,0.451,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":1376,"volume":821,"transactions":9,"vwap":1408},"2026-01-09",47.21,0.498,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":821,"transactions":9,"vwap":1412},"2026-01-08",46.712,-0.188,-0.4,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":821,"transactions":9,"vwap":1417},"2026-01-07",46.9,-0.358,-0.76,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":821,"transactions":9,"vwap":1422},"2026-01-06",47.258,0.402,0.86,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-05",46.7,46.865,46.63,46.856,0.531,1.15,73600,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1248,"volume":821,"transactions":9,"vwap":1436},"2026-01-02",46.325,0.373,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":818,"transactions":9,"vwap":1440},"2025-12-31",45.952,-0.101,-0.22,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":821,"transactions":9,"vwap":1445},"2025-12-30",46.053001,0.307,0.67,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":818,"transactions":9,"vwap":1451},"2025-12-29",45.8,45.746,-0.325,-0.71,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":821,"transactions":9,"vwap":1456},"2025-12-26",46.070999,0.389,0.85,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":468,"volume":821,"transactions":9,"vwap":1461},"2025-12-24",45.682,-0.192,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":966,"transactions":9,"vwap":1467},"2025-12-23",45.9,45.753,45.874,0.14,0.31,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":821,"transactions":9,"vwap":1472},"2025-12-22",45.734,-0.395,-0.86,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":821,"transactions":9,"vwap":1477},"2025-12-19",46.129,0.449,0.98,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":821,"transactions":9,"vwap":1482},"2025-12-18",45.68,0.265,0.58,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":609,"volume":821,"transactions":9,"vwap":1487},"2025-12-17",45.415,-0.053,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":921,"percent_change":1492,"volume":818,"transactions":9,"vwap":1491},"2025-12-16",45.468,-0.23,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":1396,"volume":821,"transactions":9,"vwap":1496},"2025-12-15",45.91,45.572,0.232,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":558,"volume":821,"transactions":9,"vwap":1500},"2025-12-12",45.34,-0.141,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":821,"transactions":9,"vwap":1504},"2025-12-11",45.481,0.286,0.63,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":821,"transactions":9,"vwap":1509},"2025-12-10",45.195,0.268,0.6,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":727,"volume":821,"transactions":9,"vwap":1514},"2025-12-09",44.927,-0.017,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":209,"percent_change":576,"volume":821,"transactions":9,"vwap":1518},"2025-12-08",44.944,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1028,"percent_change":1188,"volume":821,"transactions":9,"vwap":1521},"2025-12-05",44.934,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1277,"percent_change":209,"volume":821,"transactions":9,"vwap":1524},"2025-12-04",44.747,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":821,"transactions":9,"vwap":1527},"2025-12-03",44.744,0.205,0.46,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1259,"volume":821,"transactions":9,"vwap":1532},"2025-12-02",44.539,0.039,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":1538,"percent_change":1218,"volume":1539,"transactions":9,"vwap":1537},"2025-12-01",44.37,44.5,-0.164,42100,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":442,"volume":821,"transactions":9,"vwap":1542},"2025-11-28",44.664,0.337,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":1125,"volume":821,"transactions":9,"vwap":1546},"2025-11-26",44.327,0.222,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":244,"volume":821,"transactions":9,"vwap":1550},"2025-11-25",44.105,0.173,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":1556,"percent_change":378,"volume":1557,"transactions":9,"vwap":1555},"2025-11-24",43.8,43.932,0.132,2500,{"date":1559,"open":1554,"high":1554,"low":1554,"close":1554,"change":1560,"percent_change":236,"volume":821,"transactions":9,"vwap":1554},"2025-11-21",0.058,{"date":1562,"open":24,"high":24,"low":24,"close":24,"change":387,"percent_change":1563,"volume":1564,"transactions":9,"vwap":24},"2025-11-20",-0.61,0,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":683,"volume":1564,"transactions":9,"vwap":1567},"2025-11-19",44.012001,0.012,{"date":1570,"open":1571,"high":201,"low":1571,"close":201,"change":1572,"percent_change":303,"volume":728,"transactions":9,"vwap":201},"2025-11-18",43.75,-0.144,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":199,"percent_change":1157,"volume":821,"transactions":9,"vwap":1575},"2025-11-17",44.144,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":360,"percent_change":777,"volume":1564,"transactions":9,"vwap":1578},"2025-11-14",44.394,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":801,"volume":1564,"transactions":9,"vwap":1581},"2025-11-13",44.594,-0.293,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1586,"percent_change":120,"volume":1564,"transactions":9,"vwap":1585},"2025-11-12",44.887,0.111,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1395,"percent_change":973,"volume":1564,"transactions":9,"vwap":1589},"2025-11-11",44.776,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":1325,"volume":1564,"transactions":9,"vwap":1592},"2025-11-10",44.535,0.452,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":1564,"transactions":9,"vwap":1596},"2025-11-07",44.083,-0.124,-0.28,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":21,"volume":757,"transactions":9,"vwap":1603},"2025-11-06",44.219,44.12,44.207,0.086,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1446,"percent_change":1608,"volume":821,"transactions":9,"vwap":1607},"2025-11-05",44.121,0.7,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":734,"percent_change":901,"volume":821,"transactions":9,"vwap":1611},"2025-11-04",43.814,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-11-03",44.73,44.17,44.21,0.033,0.07,39800,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":896,"percent_change":276,"volume":1564,"transactions":9,"vwap":1622},"2025-10-31",44.177,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":821,"transactions":9,"vwap":1625},"2025-10-30",44.188,-0.065,-0.15,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":821,"transactions":9,"vwap":1630},"2025-10-29",44.253,-0.626,-1.39,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":276,"volume":821,"transactions":9,"vwap":1635},"2025-10-28",44.879,-0.007,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":808,"volume":821,"transactions":9,"vwap":1639},"2025-10-27",44.886,0.115,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1277,"percent_change":209,"volume":821,"transactions":9,"vwap":1643},"2025-10-24",44.771,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":609,"volume":1564,"transactions":9,"vwap":1646},"2025-10-23",44.768,-0.052,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":270,"volume":821,"transactions":9,"vwap":1650},"2025-10-22",44.82,-0.012,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":1564,"transactions":9,"vwap":1654},"2025-10-21",44.832,-0.499,-1.1,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":442,"volume":821,"transactions":9,"vwap":1659},"2025-10-20",45.331,0.343,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":821,"transactions":9,"vwap":1663},"2025-10-17",44.988,-0.238,-0.53,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1252,"percent_change":910,"volume":1564,"transactions":9,"vwap":1668},"2025-10-16",45.226,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":1022,"volume":1564,"transactions":9,"vwap":1671},"2025-10-15",44.992,0.076,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":1022,"volume":821,"transactions":9,"vwap":1675},"2025-10-14",44.916,0.077,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":50,"volume":821,"transactions":9,"vwap":1679},"2025-10-13",44.839,0.217,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":756,"volume":821,"transactions":9,"vwap":1683},"2025-10-10",44.622,-0.289,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":360,"volume":821,"transactions":9,"vwap":1687},"2025-10-09",44.911,-0.089,{"date":1690,"open":253,"high":253,"low":253,"close":253,"change":789,"percent_change":313,"volume":1564,"transactions":9,"vwap":253},"2025-10-08",{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":1598,"volume":821,"transactions":9,"vwap":1693},"2025-10-07",44.88,-0.125,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":764,"volume":1564,"transactions":9,"vwap":1697},"2025-10-06",45.0050011,0.318,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":861,"volume":1564,"transactions":9,"vwap":1701},"2025-10-03",44.687,0.253,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":1564,"transactions":9,"vwap":1705},"2025-10-02",44.434,-0.043,-0.1,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":1712,"percent_change":1618,"volume":1713,"transactions":9,"vwap":1711},"2025-10-01",44.47,44.477,0.031,54000,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1469,"volume":1564,"transactions":9,"vwap":1716},"2025-09-30",44.446,0.137,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":641,"volume":795,"transactions":9,"vwap":1722},"2025-09-29",44.35,44.286,44.309,0.093,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":1529,"volume":821,"transactions":9,"vwap":1726},"2025-09-26",44.216,0.203,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":727,"volume":821,"transactions":9,"vwap":1730},"2025-09-25",44.013,-0.019,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":1414,"volume":818,"transactions":9,"vwap":1735},"2025-09-24",44.25,44.032001,-0.177,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":105,"volume":1564,"transactions":9,"vwap":1739},"2025-09-23",44.209,0.028,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":125,"volume":821,"transactions":9,"vwap":1743},"2025-09-22",44.181,0.174,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1277,"percent_change":209,"volume":742,"transactions":9,"vwap":1748},"2025-09-19",44.23,44.007,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":387,"volume":821,"transactions":9,"vwap":1751},"2025-09-18",44.0040016,-0.121,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1756,"change":1385,"percent_change":424,"volume":818,"transactions":9,"vwap":1756},"2025-09-17",44.148,44.125,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":1564,"transactions":9,"vwap":1759},"2025-09-16",44.154,-0.047,-0.11,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":549,"volume":821,"transactions":9,"vwap":1764},"2025-09-15",44.201,0.08,{"date":1767,"open":1768,"high":1607,"low":1768,"close":1607,"change":1769,"percent_change":459,"volume":940,"transactions":9,"vwap":1607},"2025-09-12",43.82,-0.08,{"date":1771,"open":1764,"high":1764,"low":1764,"close":1764,"change":1772,"percent_change":1529,"volume":821,"transactions":9,"vwap":1764},"2025-09-11",0.204,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":625,"volume":821,"transactions":9,"vwap":1775},"2025-09-10",43.997,0.199,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1045,"percent_change":236,"volume":1564,"transactions":9,"vwap":1779},"2025-09-09",43.798,{"date":1781,"open":24,"high":24,"low":24,"close":24,"change":1109,"percent_change":790,"volume":821,"transactions":9,"vwap":24},"2025-09-08",{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":821,"transactions":9,"vwap":1784},"2025-09-05",43.643,-0.128,-0.29,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":617,"percent_change":110,"volume":821,"transactions":9,"vwap":1789},"2025-09-04",43.771,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":1564,"volume":821,"transactions":9,"vwap":1792},"2025-09-03",43.777,0.002,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":1798,"percent_change":789,"volume":1799,"transactions":9,"vwap":1797},"2025-09-02",43.68,43.775,0.051,53000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":691,"transactions":9,"vwap":1804},"2025-08-29",43.88,43.9,43.724,-0.166,-0.38,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":1765,"volume":821,"transactions":9,"vwap":1809},"2025-08-28",43.89,0.034,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":558,"volume":1023,"transactions":9,"vwap":1816},"2025-08-27",43.98,44.029999,43.6,43.856,-0.138,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":979,"volume":821,"transactions":9,"vwap":1820},"2025-08-26",43.994,-0.026,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1827,"percent_change":1828,"volume":765,"transactions":9,"vwap":1826},"2025-08-25",43.93,44.09,44.02,-0.158,-0.36,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":1248,"volume":1564,"transactions":9,"vwap":1831},"2025-08-22",44.178,0.353,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":1564,"transactions":9,"vwap":1835},"2025-08-21",43.825,-0.131,-0.3,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1841,"change":1842,"percent_change":333,"volume":742,"transactions":9,"vwap":1841},"2025-08-20",43.73,43.956,0.087,{"date":1844,"open":1571,"high":1845,"low":1571,"close":1845,"change":1846,"percent_change":468,"volume":821,"transactions":9,"vwap":1845},"2025-08-19",43.869,-0.186,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1852,"percent_change":150,"volume":818,"transactions":9,"vwap":1851},"2025-08-18",43.71,44.18,44.055,0.153,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1556,"percent_change":378,"volume":795,"transactions":9,"vwap":1856},"2025-08-15",43.69,43.902,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1515,"percent_change":727,"volume":818,"transactions":9,"vwap":1859},"2025-08-14",43.77,{"date":1861,"open":1768,"high":1768,"low":1862,"close":1863,"change":1864,"percent_change":601,"volume":728,"transactions":9,"vwap":1863},"2025-08-13",43.65,43.787,0.047,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":100,"volume":821,"transactions":9,"vwap":1867},"2025-08-12",43.74,0.437,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":172,"transactions":9,"vwap":1872},"2025-08-11",43.14,43.303,-0.207,-0.48,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":1529,"volume":814,"transactions":9,"vwap":1878},"2025-08-08",43.62,43.51,0.201,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":1564,"transactions":9,"vwap":1882},"2025-08-07",43.309,0.154,0.36,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":1765,"volume":1564,"transactions":9,"vwap":1887},"2025-08-06",43.155,0.035,{"date":1890,"open":174,"high":1891,"low":174,"close":1891,"change":1892,"percent_change":641,"volume":891,"transactions":9,"vwap":1891},"2025-08-05",43.12,0.091,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":641,"percent_change":50,"volume":821,"transactions":9,"vwap":1895},"2025-08-04",43.028999,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1900,"change":1874,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-08-01",42.96,43.02,42.819,-1.11,68200,{"date":1904,"open":1815,"high":1815,"low":1905,"close":1905,"change":468,"percent_change":1906,"volume":765,"transactions":9,"vwap":1905},"2025-07-31",43.299,-0.96,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":933,"percent_change":794,"volume":742,"transactions":9,"vwap":1910},"2025-07-30",43.56,43.719,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":120,"volume":728,"transactions":9,"vwap":1913},"2025-07-29",43.7,0.107,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":424,"percent_change":227,"volume":821,"transactions":9,"vwap":1917},"2025-07-28",43.593,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1572,"percent_change":303,"volume":821,"transactions":9,"vwap":1920},"2025-07-25",43.663,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1054,"percent_change":1414,"volume":821,"transactions":9,"vwap":1923},"2025-07-24",43.807,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1927,"percent_change":36,"volume":821,"transactions":9,"vwap":1926},"2025-07-23",43.981,0.317,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1672,"percent_change":1022,"volume":821,"transactions":9,"vwap":1930},"2025-07-22",43.664,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":576,"volume":821,"transactions":9,"vwap":1933},"2025-07-21",43.588,0.009,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":227,"volume":1564,"transactions":9,"vwap":1937},"2025-07-18",43.579,-0.068,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1942,"percent_change":1233,"volume":821,"transactions":9,"vwap":1941},"2025-07-17",43.647,0.146,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":208,"percent_change":209,"volume":821,"transactions":9,"vwap":1945},"2025-07-16",43.501,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":698,"percent_change":979,"volume":821,"transactions":9,"vwap":1948},"2025-07-15",43.496,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1736,"percent_change":1391,"volume":821,"transactions":9,"vwap":1951},"2025-07-14",43.52,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":105,"volume":1564,"transactions":9,"vwap":1954},"2025-07-11",43.697,0.027,{"date":1957,"open":1862,"high":1958,"low":1862,"close":1958,"change":1959,"percent_change":21,"volume":821,"transactions":9,"vwap":1958},"2025-07-10",43.67,0.084,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":973,"volume":1564,"transactions":9,"vwap":1962},"2025-07-09",43.586,0.235,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1967,"percent_change":1529,"volume":821,"transactions":9,"vwap":1966},"2025-07-08",43.351,0.198,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1971,"percent_change":959,"volume":821,"transactions":9,"vwap":1970},"2025-07-07",43.153,-0.239,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":847,"percent_change":209,"volume":1564,"transactions":9,"vwap":1974},"2025-07-03",43.392,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1688,"percent_change":360,"volume":1564,"transactions":9,"vwap":1977},"2025-07-02",43.388,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1981,"percent_change":387,"volume":821,"transactions":9,"vwap":1980},"2025-07-01",43.477,-0.118,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1985,"change":1986,"percent_change":1073,"volume":818,"transactions":9,"vwap":1985},"2025-06-30",43.26,43.595,0.296,{"date":1988,"open":1989,"high":1989,"low":1905,"close":1905,"change":1492,"percent_change":1665,"volume":818,"transactions":9,"vwap":1905},"2025-06-27",43.5,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":1376,"volume":1564,"transactions":9,"vwap":1992},"2025-06-26",43.529,0.461,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":387,"volume":1564,"transactions":9,"vwap":1996},"2025-06-25",43.068001,-0.117,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":567,"volume":821,"transactions":9,"vwap":2000},"2025-06-24",43.185,0.175,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":1414,"volume":1564,"transactions":9,"vwap":2004},"2025-06-23",43.0099983,-0.173,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":2009,"percent_change":1761,"volume":1564,"transactions":9,"vwap":2008},"2025-06-20",43.183,-0.049,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":705,"percent_change":110,"volume":821,"transactions":9,"vwap":2012},"2025-06-18",43.232,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-06-17",43.64,43.235,-0.783,-1.78,3400,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":322,"volume":1564,"transactions":9,"vwap":2022},"2025-06-16",44.018002,0.358,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":2028,"volume":821,"transactions":9,"vwap":2026},"2025-06-13",43.66,-0.405,-0.92,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":2033,"percent_change":450,"volume":2034,"transactions":9,"vwap":2032},"2025-06-12",43.44,44.064999,-0.039,103100,{"date":2036,"open":2037,"high":2037,"low":2037,"close":2037,"change":2038,"percent_change":303,"volume":821,"transactions":9,"vwap":2037},"2025-06-11",44.104,-0.148,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":742,"transactions":9,"vwap":2043},"2025-06-10",44.38,44.197,44.252,-0.064,-0.14,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":2051,"percent_change":1396,"volume":728,"transactions":9,"vwap":2050},"2025-06-09",44.315,44.426,44.316,0.224,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":2055,"percent_change":498,"volume":821,"transactions":9,"vwap":2054},"2025-06-06",44.091999,0.023,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":2059,"percent_change":609,"volume":821,"transactions":9,"vwap":2058},"2025-06-05",44.069,-0.055,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":1879,"percent_change":1529,"volume":821,"transactions":9,"vwap":2062},"2025-06-04",44.124,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":2066,"percent_change":1906,"volume":821,"transactions":9,"vwap":2065},"2025-06-03",43.923,-0.424,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-06-02",43.91,44.347,0.332,0.75,244100,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2077,"change":1441,"percent_change":1492,"volume":742,"transactions":9,"vwap":2077},"2025-05-30",44.049999,44.014999,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":1617,"percent_change":1618,"volume":1564,"transactions":9,"vwap":2080},"2025-05-29",44.116,{"date":2082,"open":201,"high":1596,"low":201,"close":1596,"change":2083,"percent_change":789,"volume":818,"transactions":9,"vwap":1596},"2025-05-28",0.052,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":2089,"percent_change":1598,"volume":795,"transactions":9,"vwap":2088},"2025-05-27",43.995,44.15,44.030998,-0.123,{"date":2091,"open":1759,"high":1759,"low":1759,"close":1759,"change":2092,"percent_change":140,"volume":821,"transactions":9,"vwap":1759},"2025-05-23",0.143,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":2096,"percent_change":2097,"volume":821,"transactions":9,"vwap":2095},"2025-05-22",44.011002,-0.195,-0.44,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":2101,"percent_change":483,"volume":821,"transactions":9,"vwap":2100},"2025-05-21",44.206,0.213,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":1028,"percent_change":1061,"volume":821,"transactions":9,"vwap":2104},"2025-05-20",43.993,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":2108,"percent_change":145,"volume":821,"transactions":9,"vwap":2107},"2025-05-19",43.806,0.168,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":2112,"percent_change":1769,"volume":821,"transactions":9,"vwap":2111},"2025-05-16",43.638,-0.033,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2116,"change":683,"percent_change":1618,"volume":821,"transactions":9,"vwap":2116},"2025-05-15",43.81,43.671,{"date":2118,"open":2119,"high":1813,"low":2120,"close":2120,"change":2121,"percent_change":2122,"volume":1023,"transactions":9,"vwap":2120},"2025-05-14",43.92,43.641,-0.341,-0.78,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":2126,"percent_change":2127,"volume":821,"transactions":9,"vwap":2125},"2025-05-13",43.982,0.562,1.29,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2131,"change":2133,"percent_change":2134,"volume":699,"transactions":9,"vwap":2131},"2025-05-12",43.35,43.42,43.335,-0.466,-1.06,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":2138,"percent_change":1458,"volume":821,"transactions":9,"vwap":2137},"2025-05-09",43.886,0.372,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":800,"percent_change":1419,"volume":891,"transactions":9,"vwap":2142},"2025-05-08",43.635,43.514,{"date":2144,"open":2145,"high":2145,"low":2145,"close":2145,"change":1684,"percent_change":801,"volume":821,"transactions":9,"vwap":2145},"2025-05-07",43.849,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":2149,"percent_change":532,"volume":821,"transactions":9,"vwap":2148},"2025-05-06",44.138,0.261,{"date":2151,"open":2152,"high":2152,"low":2152,"close":2152,"change":140,"percent_change":36,"volume":821,"transactions":9,"vwap":2152},"2025-05-05",43.877,{"date":2154,"open":2155,"high":2155,"low":2155,"close":2155,"change":2156,"percent_change":261,"volume":821,"transactions":9,"vwap":2155},"2025-05-02",43.557,0.416,{"date":2158,"open":2159,"high":2159,"low":2159,"close":2159,"change":2160,"percent_change":2122,"volume":821,"transactions":9,"vwap":2159},"2025-05-01",43.141,-0.339,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2164,"change":2165,"percent_change":378,"volume":821,"transactions":9,"vwap":2164},"2025-04-30",43.545,43.48,0.129,{"date":2167,"open":1966,"high":1966,"low":1966,"close":1966,"change":2168,"percent_change":1055,"volume":821,"transactions":9,"vwap":1966},"2025-04-29",-0.149,{"date":2170,"open":2171,"high":1989,"low":2171,"close":1989,"change":2172,"percent_change":2173,"volume":821,"transactions":9,"vwap":1989},"2025-04-28",43.36,0.346,0.8,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":713,"volume":818,"transactions":9,"vwap":2177},"2025-04-25",43.33,43.154,-0.151,{"date":2180,"open":2131,"high":2131,"low":2181,"close":2181,"change":958,"percent_change":801,"volume":821,"transactions":9,"vwap":2181},"2025-04-24",43.305,{"date":2183,"open":2184,"high":2184,"low":2184,"close":2184,"change":1959,"percent_change":21,"volume":2185,"transactions":9,"vwap":2184},"2025-04-23",43.59,351000,{"date":178,"open":2187,"high":2187,"low":2187,"close":2187,"change":1564,"percent_change":1564,"volume":821,"transactions":9,"vwap":2187},43.506]