[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMFL":3,"homepage-market-summary":30,"stock-historical-IMFL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IMFL","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 International Developed Dynamic Multifactor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5916,1.5414,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},33.57,33.52,33.72,33.37,33.18,0.39,1.18,46079.03827,36.28,27.511,89341.919369756,69.1,1369,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},25.040001,76925,28077679.842439,33,"2025-04-22",[182,185,195,206,216,223,233,243,252,263,271,281,292,303,313,322,332,342,352,363,374,383,392,403,411,421,428,437,446,456,467,478,489,497,507,516,525,536,543,552,560,568,575,583,594,603,612,622,630,638,648,657,666,676,686,693,700,709,717,726,733,737,744,750,757,763,770,777,780,787,795,802,808,815,820,827,834,841,848,855,862,865,872,877,881,887,890,895,901,906,911,918,924,929,936,940,947,952,957,962,969,976,983,989,995,1001,1010,1017,1025,1033,1039,1045,1054,1062,1067,1072,1076,1081,1088,1093,1099,1105,1111,1115,1122,1130,1136,1143,1152,1160,1167,1174,1181,1186,1190,1198,1206,1211,1218,1227,1234,1242,1249,1256,1261,1269,1275,1282,1287,1295,1302,1307,1313,1319,1323,1327,1333,1336,1342,1345,1348,1352,1357,1362,1367,1371,1378,1382,1388,1393,1398,1402,1408,1415,1420,1426,1433,1441,1447,1451,1456,1462,1467,1475,1481,1489,1498,1505,1510,1518,1525,1532,1537,1544,1550,1556,1562,1569,1577,1584,1590,1596,1603,1607,1613,1620,1625,1631,1637,1642,1648,1657,1663,1670,1677,1685,1694,1701,1709,1718,1727,1733,1739,1745,1749,1754,1759,1765,1771,1778,1784,1791,1798,1802,1807,1812,1819,1826,1832,1838,1847,1854,1863,1868,1874,1881,1887,1893,1898,1904,1907,1914,1921,1926,1932,1939,1947,1955,1962,1968,1974,1981,1987,1995,2001,2006,2011,2016,2021,2024,2029,2034,2041,2047,2053,2055,2059,2065,2070,2076,2083,2088,2093,2096,2101,2106,2108,2112,2116,2121,2126,2130,2135,2141,2147,2155,2162,2169,2175,2183,2187,2194,2198,2203,2206,2214,2219,2225,2230,2232,2235,2239,2242,2247,2254,2257,2261,2266,2269,2274,2280,2287,2294,2301,2307,2312,2317,2320,2325,2331,2335,2340,2345,2350,2353,2360,2366,2370,2375,2383,2390,2393,2398,2402,2408,2413,2417,2425,2433,2439,2444,2452,2456,2465,2471,2479,2483,2491,2499,2506,2512,2518,2525,2533,2541],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},321,33.5457,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",33.29,34.2867,32.98,-0.24,-0.72,96270.1479,514,33.1961,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",33.73,33.7596,33.36,33.42,-0.16,-0.48,110990.9221,960,33.5379,{"date":207,"open":208,"high":19,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",33.7,33.447798,33.58,-0.15,-0.44,603249.8607,552,33.6177,{"date":217,"open":218,"high":219,"low":210,"close":197,"change":211,"percent_change":212,"volume":220,"transactions":221,"vwap":222},"2026-09-28",33.71,33.845,39561.3535,336,33.7517,{"date":224,"open":225,"high":226,"low":197,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",33.8,34.0284,33.88,0.18,0.53,68221.8938,242,33.8401,{"date":234,"open":235,"high":236,"low":237,"close":208,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",33.81,34.06,33.5564,-0.11,-0.33,47728.3365,493,33.7904,{"date":244,"open":245,"high":245,"low":246,"close":235,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",33.99,33.725,-0.5793,-1.68,36036.1288,326,33.8679,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",34.23,34.46,34.15,34.3893,0.2902,0.85,45632.2256,285,34.2748,{"date":264,"open":255,"high":255,"low":265,"close":266,"change":267,"percent_change":-6,"volume":268,"transactions":269,"vwap":270},"2026-09-21",33.8282,34.0991,-0.0009,21236.6777,222,34.1193,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",34.17,33.78,34.1,-0.37,-1.07,36301.9376,257,34.0623,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",34.59,34.64,34.355,34.47,0.31,0.91,20785.8063,140,34.5179,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",34.4,34.45,33.92,34.16,-0.02,-0.06,20051.6894,224,34.284,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":211,"volume":310,"transactions":311,"vwap":312},"2026-09-15",34.205,34.28,34.12,34.18,-0.05,34231.547148,295,34.1993,{"date":314,"open":315,"high":286,"low":316,"close":254,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",34.29,34.07,-0.32,-0.93,18222.2724,235,34.3422,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",34.63,34.77,34.55,0.3,0.88,82494.909848,251,34.6313,{"date":333,"open":334,"high":335,"low":254,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",34.57,35.09,34.25,-0.52,-1.5,98474.876281,475,34.3544,{"date":343,"open":344,"high":345,"low":346,"close":325,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",34.99,35.05,34.69,-0.26,-0.74,53341.719734,425,34.8314,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",35.12,35.17,34.98,35.03,-0.07,-0.2,29746.6191,258,35.0849,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",35.04,35.23,34.872,35.1,0.08,0.23,30404.7342,266,35.018,{"date":375,"open":376,"high":355,"low":377,"close":378,"change":287,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",34.97,34.865,35.02,0.89,25277.7549,220,35.0137,{"date":384,"open":385,"high":386,"low":284,"close":387,"change":388,"percent_change":52,"volume":389,"transactions":390,"vwap":391},"2026-09-02",34.68,34.7799,34.71,0.17,27160.323591,262,34.7225,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",34.76,34.8699,33.66,34.54,-0.36,-1.03,53129.551,421,34.7105,{"date":404,"open":344,"high":405,"low":394,"close":406,"change":407,"percent_change":142,"volume":408,"transactions":409,"vwap":410},"2026-08-31",35.01,34.9,0.11,43216.4868,381,34.841,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":190,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",35.095,35.11,34.7883,34.79,-0.69,48311.325613,404,34.957,{"date":422,"open":414,"high":354,"low":423,"close":357,"change":424,"percent_change":347,"volume":425,"transactions":426,"vwap":427},"2026-08-27",34.94,-0.09,35990.826148,297,35.0163,{"date":429,"open":355,"high":430,"low":431,"close":354,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",35.21,35.07,-0.25,-0.71,51434.492453,298,35.1515,{"date":438,"open":439,"high":440,"low":431,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",35.25,35.37,0.5,1.43,32219.699554,177,35.2434,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",35.06,34.75,34.87,-0.4504,-1.28,128252.616654,640,34.8787,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",35.195,35.34,35.1826,35.3204,0.3244,0.93,14902.7307,158,35.2851,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",34.91,35.0763,34.82,34.996,0.1777,0.51,28384.355775,192,34.9241,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",34.73,34.8874,34.7,34.8183,0.5283,1.54,22314.295175,175,34.8249,{"date":490,"open":449,"high":491,"low":315,"close":315,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",34.83,-0.655,-1.87,98034.363436,784,34.545,{"date":498,"open":499,"high":500,"low":450,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",35,35.18,34.945,0.115,0.33,16387.631911,232,35.0088,{"date":508,"open":405,"high":509,"low":510,"close":491,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",35.1182,34.65,-0.1,-0.29,160947.4824,921,34.9161,{"date":517,"open":469,"high":448,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",34.815,34.93,0.0949,0.27,57586.664702,398,34.9653,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",34.84,34.95,34.7499,34.8351,0.1951,0.56,264589.849556,310,34.8495,{"date":537,"open":394,"high":394,"low":538,"close":284,"change":539,"percent_change":152,"volume":540,"transactions":541,"vwap":542},"2026-08-11",34.195,0.12,39936.4808,351,34.6093,{"date":544,"open":545,"high":346,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":381,"vwap":551},"2026-08-10",34.6,34.51,34.52,-0.27,-0.78,27005.210041,34.5997,{"date":553,"open":423,"high":423,"low":554,"close":416,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",34.6701,0.2751,0.8,35710.622257,246,34.7807,{"date":561,"open":510,"high":346,"low":255,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",34.5149,-0.2151,-0.62,82648.799778,473,34.5515,{"date":569,"open":527,"high":527,"low":283,"close":480,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",0.03,0.09,78657.2705,210,34.7043,{"date":576,"open":397,"high":387,"low":577,"close":482,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",34.42,0.4851,1.42,110171.187529,489,34.5898,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",34.19,34.27,34.03,34.2149,0.0049,0.01,27899.4755,127,34.2211,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":512,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",34.39,33.74,34.21,-0.84,574858.969529,411,34.1702,{"date":604,"open":316,"high":605,"low":606,"close":605,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",34.5,34.04,0.65,1.92,90824.067042,301,34.3637,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":532,"volume":619,"transactions":620,"vwap":621},"2026-07-29",33.69,33.999,33.14,33.85,0.19,40638.318783,207,33.7396,{"date":623,"open":624,"high":295,"low":624,"close":396,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",33.41,0.14,0.42,21066.291862,185,33.6266,{"date":631,"open":632,"high":632,"low":633,"close":18,"change":634,"percent_change":327,"volume":635,"transactions":636,"vwap":637},"2026-07-27",33.77,32.59,0.1,19068.455847,172,33.4587,{"date":639,"open":640,"high":641,"low":642,"close":200,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",33.4,33.5599,33.308,-0.04,-0.12,29360.7104,276,33.3897,{"date":649,"open":650,"high":597,"low":651,"close":652,"change":398,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",33.55,33.32,33.46,-1.06,107025.340897,441,33.4126,{"date":658,"open":659,"high":660,"low":225,"close":661,"change":662,"percent_change":644,"volume":663,"transactions":664,"vwap":665},"2026-07-22",34.01,34.05,33.82,-0.0402,28784.6834,248,33.9406,{"date":667,"open":614,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",33.9,33.6,33.8602,0.4324,1.29,8233.793016,150,33.8017,{"date":677,"open":678,"high":679,"low":200,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",33.615,33.6582,33.4278,-0.0922,-0.28,20895.269345,183,33.5486,{"date":687,"open":688,"high":689,"low":688,"close":18,"change":634,"percent_change":327,"volume":690,"transactions":691,"vwap":692},"2026-07-17",33.335,33.84,13978.932988,205,33.6384,{"date":694,"open":20,"high":695,"low":20,"close":200,"change":239,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-16",33.67,-0.98,153178.8494,148,33.5346,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":309,"percent_change":211,"volume":706,"transactions":707,"vwap":708},"2026-07-15",33.818,33.89,33.595,33.75,21735.98815,169,33.7688,{"date":710,"open":225,"high":711,"low":225,"close":225,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-14",33.98,0.45,1.35,18331.088891,122,33.8711,{"date":718,"open":719,"high":695,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-13",33.49,33.35,-0.73,-2.14,50866.889235,267,33.5142,{"date":727,"open":728,"high":273,"low":729,"close":730,"change":731,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-10",34.02,33.95,34.080002,0,52200,{"date":734,"open":617,"high":735,"low":617,"close":730,"change":539,"percent_change":152,"volume":736,"transactions":9,"vwap":730},"2026-07-09",34.129,525600,{"date":738,"open":669,"high":739,"low":740,"close":739,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":739},"2026-07-08",33.96,33.47,-0.14,-0.41,56800,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":317,"percent_change":318,"volume":749,"transactions":9,"vwap":748},"2026-07-07",34.255,33.94,34.099998,13100,{"date":751,"open":286,"high":752,"low":753,"close":577,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":577},"2026-07-06",34.53,34.251,0.37,1.09,55000,{"date":758,"open":759,"high":760,"low":614,"close":761,"change":327,"percent_change":379,"volume":762,"transactions":9,"vwap":761},"2026-07-02",34.040001,34.295,34.049999,52600,{"date":764,"open":274,"high":765,"low":766,"close":705,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":705},"2026-07-01",33.893,33.651,-0.59,-1.72,24700,{"date":771,"open":256,"high":772,"low":256,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-30",34.419,34.34,0.07,0.2,28200,{"date":778,"open":759,"high":586,"low":617,"close":586,"change":590,"percent_change":570,"volume":779,"transactions":9,"vwap":586},"2026-06-29",19500,{"date":781,"open":748,"high":782,"low":227,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-26",34.44,34.26,-0.076,-0.22,51900,{"date":788,"open":286,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-25",34.499,34.22,34.336,0.461,1.36,26200,{"date":796,"open":617,"high":797,"low":798,"close":799,"change":800,"percent_change":328,"volume":801,"transactions":9,"vwap":799},"2026-06-24",34.0099983,33.703,33.875,0.295,31400,{"date":803,"open":804,"high":805,"low":17,"close":210,"change":696,"percent_change":806,"volume":807,"transactions":9,"vwap":210},"2026-06-23",33.63,33.894,-2.84,71000,{"date":809,"open":491,"high":491,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-22",33.26,34.56,-0.39,-1.12,36200,{"date":816,"open":491,"high":356,"low":817,"close":528,"change":818,"percent_change":82,"volume":819,"transactions":9,"vwap":528},"2026-06-18",34.775,0.463,19600,{"date":821,"open":499,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-17",35.099998,34.487,-0.313,-0.9,191400,{"date":828,"open":501,"high":528,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-16",34.748,34.8,-0.045,-0.13,28700,{"date":835,"open":836,"high":837,"low":394,"close":838,"change":122,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-15",34.88,34.96,34.845,0.72,8800,{"date":842,"open":294,"high":843,"low":294,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-12",34.72,34.595,0.015,0.04,24300,{"date":849,"open":850,"high":843,"low":208,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-11",33.86,34.58,1.21,3.63,209700,{"date":856,"open":804,"high":857,"low":858,"close":20,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":20},"2026-06-10",33.835,33.31,-0.355,-1.05,32900,{"date":863,"open":748,"high":748,"low":651,"close":246,"change":571,"percent_change":521,"volume":864,"transactions":9,"vwap":246},"2026-06-09",28400,{"date":866,"open":632,"high":668,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-08",33.59,33.635,0.275,0.82,96400,{"date":873,"open":585,"high":546,"low":199,"close":199,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":199},"2026-06-05",-1.21,-3.5,42700,{"date":878,"open":546,"high":394,"low":255,"close":334,"change":644,"percent_change":879,"volume":880,"transactions":9,"vwap":334},"2026-06-04",-0.35,25500,{"date":882,"open":883,"high":883,"low":811,"close":346,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":346},"2026-06-03",34.822,-0.19,-0.54,24000,{"date":888,"open":449,"high":378,"low":480,"close":836,"change":570,"percent_change":571,"volume":889,"transactions":9,"vwap":836},"2026-06-02",26100,{"date":891,"open":892,"high":892,"low":283,"close":893,"change":625,"percent_change":127,"volume":894,"transactions":9,"vwap":893},"2026-06-01",35.31,34.85,42200,{"date":896,"open":830,"high":897,"low":898,"close":387,"change":634,"percent_change":899,"volume":900,"transactions":9,"vwap":387},"2026-05-29",34.963,34.695,0.29,12700,{"date":902,"open":577,"high":471,"low":903,"close":904,"change":846,"percent_change":539,"volume":905,"transactions":9,"vwap":904},"2026-05-28",34.31,34.61,41200,{"date":907,"open":510,"high":908,"low":909,"close":334,"change":570,"percent_change":571,"volume":910,"transactions":9,"vwap":334},"2026-05-27",34.74,34.41,39600,{"date":912,"open":913,"high":914,"low":782,"close":397,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":397},"2026-05-26",34.565,34.689,0.47,1.38,9800,{"date":919,"open":920,"high":921,"low":316,"close":316,"change":548,"percent_change":922,"volume":923,"transactions":9,"vwap":316},"2026-05-22",34.14,34.24,-0.79,9400,{"date":925,"open":739,"high":926,"low":927,"close":773,"change":754,"percent_change":755,"volume":928,"transactions":9,"vwap":773},"2026-05-21",34.43,33.91,17700,{"date":930,"open":678,"high":931,"low":678,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-20",34.11,33.97,0.46,1.37,83900,{"date":937,"open":624,"high":274,"low":624,"close":938,"change":832,"percent_change":812,"volume":939,"transactions":9,"vwap":938},"2026-05-19",33.51,34500,{"date":941,"open":614,"high":942,"low":943,"close":944,"change":370,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-18",33.765,33.44,33.64,0.69,19200,{"date":948,"open":210,"high":396,"low":624,"close":624,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":624},"2026-05-15",-0.745,-2.18,27700,{"date":953,"open":954,"high":315,"low":954,"close":955,"change":831,"percent_change":832,"volume":956,"transactions":9,"vwap":955},"2026-05-14",34.084999,34.155,8400,{"date":958,"open":703,"high":959,"low":632,"close":959,"change":960,"percent_change":82,"volume":961,"transactions":9,"vwap":959},"2026-05-13",34.2,0.451,116300,{"date":963,"open":225,"high":661,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-12",33.555,33.749,-0.511,-1.49,35900,{"date":970,"open":256,"high":971,"low":972,"close":783,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":783},"2026-05-11",34.3,34.142,0.145,0.43,21800,{"date":977,"open":978,"high":297,"low":227,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-08",34,34.115,0.555,1.65,252200,{"date":984,"open":598,"high":598,"low":985,"close":986,"change":987,"percent_change":950,"volume":988,"transactions":9,"vwap":986},"2026-05-07",33.16,33.56,-0.749,172900,{"date":990,"open":598,"high":510,"low":797,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-06",34.309,0.869,2.6,32200,{"date":996,"open":810,"high":997,"low":998,"close":943,"change":532,"percent_change":999,"volume":1000,"transactions":9,"vwap":943},"2026-05-05",33.695,33.060001,1.7,661000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-04",33.12,33.2,32.53,32.88,-0.4,-1.2,23900,{"date":1011,"open":1012,"high":624,"low":1013,"close":1014,"change":1015,"percent_change":570,"volume":1016,"transactions":9,"vwap":1014},"2026-05-01",33.33,33.22,33.28,0.011,10300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1020,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1020},"2026-04-30",32.91,33.269,32.86,0.899,2.78,17000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":276,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-29",32.61,32.66,32.27,32.37,-1.13,24800,{"date":1034,"open":1035,"high":1036,"low":633,"close":1037,"change":644,"percent_change":276,"volume":1038,"transactions":9,"vwap":1037},"2026-04-28",32.7,32.84,32.74,7700,{"date":1040,"open":1041,"high":1042,"low":1021,"close":1021,"change":1043,"percent_change":212,"volume":1044,"transactions":9,"vwap":1021},"2026-04-27",33.09,33.099998,-0.145,12200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-24",32.92,33.036999,32.85,33.0050011,0.195,0.59,19800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":317,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-23",33.07,33.13,32.69,32.81,-0.97,16500,{"date":1063,"open":1064,"high":1057,"low":1047,"close":1057,"change":142,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1057},"2026-04-22",33.062,0.98,35300,{"date":1068,"open":651,"high":651,"low":633,"close":1059,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1059},"2026-04-21",-0.64,-1.91,22500,{"date":1073,"open":187,"high":1074,"low":1014,"close":1074,"change":832,"percent_change":812,"volume":1075,"transactions":9,"vwap":1074},"2026-04-20",33.45,17600,{"date":1077,"open":986,"high":218,"low":858,"close":210,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":210},"2026-04-17",0.57,1.73,54000,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":190,"volume":1087,"transactions":9,"vwap":1085},"2026-04-16",33.183,32.985,33.0099983,-0.08,20400,{"date":1089,"open":1090,"high":1057,"low":1091,"close":1041,"change":298,"percent_change":299,"volume":1092,"transactions":9,"vwap":1041},"2026-04-15",33.11,32.93,16000,{"date":1094,"open":1095,"high":810,"low":1095,"close":1090,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1090},"2026-04-14",33.02,0.26,0.79,28300,{"date":1100,"open":1101,"high":179,"low":1102,"close":1049,"change":1103,"percent_change":127,"volume":1104,"transactions":9,"vwap":1049},"2026-04-13",32.54,32.41,0.13,11300,{"date":1106,"open":1107,"high":1107,"low":1027,"close":1108,"change":201,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-10",32.96,32.72,-0.49,18600,{"date":1112,"open":633,"high":985,"low":1113,"close":1006,"change":570,"percent_change":571,"volume":1114,"transactions":9,"vwap":1006},"2026-04-09",32.029999,172100,{"date":1116,"open":624,"high":1117,"low":1118,"close":1049,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1049},"2026-04-08",33.65,32.18,0.965,3.03,989800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1125},"2026-04-07",31.6,31.885,31.38,0.005,0.02,26000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":369,"percent_change":122,"volume":794,"transactions":9,"vwap":1135},"2026-04-06",31.94,31.98,31.755,31.88,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":432,"percent_change":549,"volume":1142,"transactions":9,"vwap":1141},"2026-04-02",31.44,34.795,31.31,31.8,211800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-01",32.12,32.48,31.62,32.049999,0.41,1.3,210800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":102,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-31",31.059999,31.641,30.95,31.64,3.3,33800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":644,"percent_change":812,"volume":1166,"transactions":9,"vwap":1165},"2026-03-30",31.035,31.09,30.28,30.63,29500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":238,"percent_change":398,"volume":1173,"transactions":9,"vwap":1172},"2026-03-27",30.85,31.040001,30.65,30.75,339300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1178,"change":417,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-26",31.15,31.395,30.86,-2.19,28600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1185,"change":974,"percent_change":916,"volume":956,"transactions":9,"vwap":1185},"2026-03-25",31.63,31.74,31.55,{"date":1187,"open":1169,"high":1138,"low":1169,"close":1188,"change":643,"percent_change":832,"volume":1189,"transactions":9,"vwap":1188},"2026-03-24",31.12,17500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":899,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-23",31.19,31.47,31.02,31.16,0.94,7400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":696,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-20",31.7,31.91,30.785,30.87,-3.08,31700,{"date":1207,"open":1208,"high":1133,"low":1208,"close":1209,"change":424,"percent_change":682,"volume":1210,"transactions":9,"vwap":1209},"2026-03-19",31.27,31.85,21400,{"date":1212,"open":1029,"high":1213,"low":1214,"close":1132,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1132},"2026-03-18",32.4,31.86,-0.385,-1.19,14400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-17",32.32,32.51,32.241,32.325,0.205,0.64,38700,{"date":1228,"open":1229,"high":1230,"low":1132,"close":1145,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1145},"2026-03-16",32.099998,32.21,0.575,1.82,24100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":318,"volume":1241,"transactions":9,"vwap":1239},"2026-03-13",32.02,32.14,31.51,31.545,-0.295,175000,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":191,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-12",32.0019989,31.78,31.84,-2.21,214200,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":407,"volume":946,"transactions":9,"vwap":1254},"2026-03-11",32.525,32.57,32.29,32.56,0.035,{"date":1257,"open":1252,"high":720,"low":1258,"close":1251,"change":1259,"percent_change":474,"volume":1260,"transactions":9,"vwap":1251},"2026-03-10",32.35,0.165,21700,{"date":1262,"open":1263,"high":1264,"low":1208,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-09",31.34,32.43,32.36,0.22,0.68,36500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1237,"change":432,"percent_change":1274,"volume":1129,"transactions":9,"vwap":1237},"2026-03-06",31.77,32.23,31.615,-0.77,{"date":1276,"open":1035,"high":1059,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-05",32.064999,32.39,-0.82,-2.47,233500,{"date":1283,"open":189,"high":25,"low":1284,"close":1285,"change":228,"percent_change":1286,"volume":1075,"transactions":9,"vwap":1285},"2026-03-04",32.8,33.21,0.54,{"date":1288,"open":1146,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-03",33.25,32.11,33.029999,-1.18,-3.45,111400,{"date":1296,"open":729,"high":1297,"low":1298,"close":598,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":598},"2026-03-02",34.267,33.87,-0.53,-1.53,276900,{"date":1303,"open":491,"high":1304,"low":1305,"close":908,"change":358,"percent_change":359,"volume":1306,"transactions":9,"vwap":908},"2026-02-27",34.877,34.67,302200,{"date":1308,"open":423,"high":423,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1268,"transactions":9,"vwap":1310},"2026-02-26",34.625,34.81,-0.18,-0.51,{"date":1314,"open":346,"high":1315,"low":586,"close":344,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":344},"2026-02-25",36,0.48,1.39,75700,{"date":1320,"open":1321,"high":904,"low":1321,"close":546,"change":1128,"percent_change":107,"volume":1322,"transactions":9,"vwap":546},"2026-02-24",34.32,103400,{"date":1324,"open":397,"high":346,"low":306,"close":1325,"change":358,"percent_change":359,"volume":1326,"transactions":9,"vwap":1325},"2026-02-23",34.49,93600,{"date":1328,"open":1329,"high":811,"low":307,"close":811,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":811},"2026-02-20",34.13,0.55,1.62,42800,{"date":1334,"open":225,"high":797,"low":225,"close":797,"change":590,"percent_change":570,"volume":1335,"transactions":9,"vwap":797},"2026-02-19",36900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":978,"change":634,"percent_change":899,"volume":1341,"transactions":9,"vwap":978},"2026-02-18",33.93,34.175,33.915,22400,{"date":1343,"open":210,"high":927,"low":650,"close":668,"change":731,"percent_change":731,"volume":1344,"transactions":9,"vwap":668},"2026-02-17",6165900,{"date":1346,"open":705,"high":1338,"low":210,"close":668,"change":298,"percent_change":299,"volume":1347,"transactions":9,"vwap":668},"2026-02-13",37900,{"date":1349,"open":577,"high":577,"low":1350,"close":296,"change":785,"percent_change":1069,"volume":1351,"transactions":9,"vwap":296},"2026-02-12",33.605,138000,{"date":1353,"open":931,"high":308,"low":1354,"close":920,"change":899,"percent_change":1355,"volume":1356,"transactions":9,"vwap":920},"2026-02-11",33.853,0.86,117700,{"date":1358,"open":1359,"high":1360,"low":695,"close":617,"change":228,"percent_change":229,"volume":1361,"transactions":9,"vwap":617},"2026-02-10",33.865,33.909,252800,{"date":1363,"open":1364,"high":695,"low":1364,"close":695,"change":607,"percent_change":1365,"volume":1366,"transactions":9,"vwap":695},"2026-02-09",33.27,1.97,104200,{"date":1368,"open":1035,"high":1095,"low":1035,"close":1095,"change":556,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1095},"2026-02-06",2.48,83300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":812,"percent_change":1008,"volume":1377,"transactions":9,"vwap":1376},"2026-02-05",32.45,32.62,32.19,32.22,90200,{"date":1379,"open":1095,"high":938,"low":633,"close":1027,"change":370,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1027},"2026-02-04",0.71,20900,{"date":1383,"open":1384,"high":1385,"low":1118,"close":1386,"change":712,"percent_change":1387,"volume":864,"transactions":9,"vwap":1386},"2026-02-03",32.31,32.442,32.38,1.41,{"date":1389,"open":1246,"high":1390,"low":1246,"close":1391,"change":590,"percent_change":570,"volume":1392,"transactions":9,"vwap":1391},"2026-02-02",32.07,31.93,24900,{"date":1394,"open":1272,"high":1272,"low":1209,"close":1395,"change":742,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-01-30",31.92,-1.27,11500,{"date":1399,"open":1102,"high":1102,"low":1135,"close":1400,"change":1096,"percent_change":1401,"volume":1098,"transactions":9,"vwap":1400},"2026-01-29",32.33,0.81,{"date":1403,"open":1404,"high":1405,"low":1135,"close":1390,"change":347,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1390},"2026-01-28",32.09,32.17,-0.8,94500,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1400,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1400},"2026-01-27",32.0099983,32.364,0.67,2.12,13200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1419,"change":774,"percent_change":1266,"volume":900,"transactions":9,"vwap":1419},"2026-01-26",31.73,31.849,31.66,{"date":1421,"open":1422,"high":1147,"low":1423,"close":1424,"change":1103,"percent_change":1149,"volume":1425,"transactions":9,"vwap":1424},"2026-01-23",31.29,31.23,31.59,14900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":407,"percent_change":152,"volume":1432,"transactions":9,"vwap":1431},"2026-01-22",31.385,31.48,31.3,31.46,136800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1149,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-21",31.17,31.43,31.049999,31.35,1.33,93300,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":432,"percent_change":1406,"volume":1446,"transactions":9,"vwap":1445},"2026-01-20",30.8,31.093,30.94,32800,{"date":1448,"open":1154,"high":1192,"low":1154,"close":1192,"change":1449,"percent_change":1316,"volume":1450,"transactions":9,"vwap":1192},"2026-01-16",0.15,15100,{"date":1452,"open":1194,"high":1453,"low":1454,"close":1170,"change":369,"percent_change":1096,"volume":1455,"transactions":9,"vwap":1170},"2026-01-15",31.14,30.965,64600,{"date":1457,"open":1458,"high":1459,"low":1203,"close":1460,"change":122,"percent_change":1401,"volume":1461,"transactions":9,"vwap":1460},"2026-01-14",30.885,31,30.96,12900,{"date":1463,"open":1169,"high":1169,"low":1165,"close":1464,"change":1465,"percent_change":1466,"volume":769,"transactions":9,"vwap":1464},"2026-01-13",30.71,-0.205,-0.66,{"date":1468,"open":1469,"high":1470,"low":1443,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-12",30.89,30.929,30.915,0.215,0.7,108800,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":388,"percent_change":532,"volume":1480,"transactions":9,"vwap":1479},"2026-01-09",30.575,30.76,30.7,28500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1484,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1484},"2026-01-08",30.42,30.53,30.34,0.135,0.44,40000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-07",30.437,30.49,30.33,30.395,-0.105,-0.34,16400,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":570,"percent_change":634,"volume":1504,"transactions":9,"vwap":1503},"2026-01-06",30.54,30.589,30.47,30.5,45600,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1502,"change":503,"percent_change":755,"volume":1509,"transactions":9,"vwap":1502},"2026-01-05",30.239,30.52,134800,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":152,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-02",30.035999,30.15,29.93,30.14,1.17,138900,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":511,"percent_change":239,"volume":1524,"transactions":9,"vwap":1523},"2025-12-31",29.84,29.858,29.71,29.79,13800,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":846,"percent_change":1103,"volume":1531,"transactions":9,"vwap":1530},"2025-12-30",29.9,30,29.86,29.89,12800,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":298,"percent_change":358,"volume":928,"transactions":9,"vwap":1536},"2025-12-29",29.75,29.868,29.85,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1540,"change":309,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-12-26",29.82,29.87,29.76,-0.17,17200,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1449,"percent_change":441,"volume":1549,"transactions":9,"vwap":1548},"2025-12-24",29.825,29.96,29.92,15300,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1552,"change":625,"percent_change":915,"volume":1555,"transactions":9,"vwap":1552},"2025-12-23",29.77,29.849,29.73,149000,{"date":1557,"open":1558,"high":1552,"low":1559,"close":1560,"change":190,"percent_change":1406,"volume":1561,"transactions":9,"vwap":1560},"2025-12-22",29.62,29.5,29.63,20800,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1540,"change":142,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1540},"2025-12-19",29.785,29.95,29.74,1.08,107400,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1266,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-12-18",29.61,29.72,29.515,29.55,0.75,18200,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1274,"volume":1583,"transactions":9,"vwap":1581},"2025-12-17",29.547,29.29,29.33,-0.227,12000,{"date":1585,"open":1566,"high":1566,"low":1586,"close":1587,"change":1588,"percent_change":696,"volume":1589,"transactions":9,"vwap":1587},"2025-12-16",29.45,29.557,-0.293,88500,{"date":1591,"open":1529,"high":1592,"low":1593,"close":1536,"change":974,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1536},"2025-12-15",29.88,29.69,1.46,25200,{"date":1597,"open":1598,"high":1599,"low":1581,"close":1600,"change":1601,"percent_change":549,"volume":1602,"transactions":9,"vwap":1600},"2025-12-12",29.565,29.58,29.42,-0.23,18100,{"date":1604,"open":1605,"high":1529,"low":1605,"close":1606,"change":1449,"percent_change":474,"volume":1543,"transactions":9,"vwap":1606},"2025-12-11",29.59,29.65,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1559,"change":1096,"percent_change":379,"volume":1612,"transactions":9,"vwap":1559},"2025-12-10",29.275,29.585,29.27,48300,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":299,"percent_change":359,"volume":1619,"transactions":9,"vwap":1618},"2025-12-09",29.3,29.37,29.22,29.24,7800,{"date":1621,"open":1611,"high":1615,"low":1622,"close":1615,"change":1623,"percent_change":388,"volume":1624,"transactions":9,"vwap":1615},"2025-12-08",29.17,0.05,8700,{"date":1626,"open":1627,"high":1230,"low":1628,"close":1629,"change":1623,"percent_change":388,"volume":1630,"transactions":9,"vwap":1629},"2025-12-05",29.28,29.040001,29.25,14700,{"date":1632,"open":1617,"high":1633,"low":1634,"close":1635,"change":298,"percent_change":358,"volume":1636,"transactions":9,"vwap":1635},"2025-12-04",29.26,28.82,29.2,23400,{"date":1638,"open":1639,"high":1617,"low":1639,"close":1617,"change":1640,"percent_change":1330,"volume":1641,"transactions":9,"vwap":1617},"2025-12-03",29.059999,0.16,16300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1639,"change":775,"percent_change":945,"volume":1647,"transactions":9,"vwap":1639},"2025-12-02",29.08,29.1,28.945,14200,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-01",29.02,29.12,28.73,28.86,-0.165,-0.57,25400,{"date":1658,"open":1659,"high":1639,"low":1659,"close":1660,"change":1661,"percent_change":1640,"volume":1662,"transactions":9,"vwap":1660},"2025-11-28",28.94,29.025,0.045,1900,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":626,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-26",28.78,29.01,28.98,1.47,8500,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1259,"percent_change":1676,"volume":1531,"transactions":9,"vwap":1675},"2025-11-25",28.46,28.64,28.43,28.56,0.58,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1380,"volume":1684,"transactions":9,"vwap":1682},"2025-11-24",28.21,28.51,28.11,28.395,0.199,195800,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-11-21",28.040001,28.24,27.895,28.196,0.306,1.1,11900,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":398,"percent_change":1396,"volume":1700,"transactions":9,"vwap":1699},"2025-11-20",28.44,28.48,27.87,27.89,23800,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":369,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-11-19",28.35,28.36,28.13,28.25,0.28,18500,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-11-18",28.161,28.31,28.075001,28.17,-0.405,-1.42,8600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-17",28.889,28.93,28.52,28.575,-0.465,-1.6,21900,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1628,"change":112,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1628},"2025-11-14",28.88,29.11,-0.03,5400,{"date":1734,"open":1611,"high":1580,"low":1735,"close":1736,"change":359,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-11-13",28.921,29.049999,-0.68,52400,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1629,"change":1743,"percent_change":23,"volume":1744,"transactions":9,"vwap":1629},"2025-11-12",29.135,29.305,0.34,10400,{"date":1746,"open":1747,"high":1639,"low":1729,"close":1747,"change":1127,"percent_change":1128,"volume":1748,"transactions":9,"vwap":1747},"2025-11-11",28.91,17300,{"date":1750,"open":1751,"high":1659,"low":1751,"close":1752,"change":1753,"percent_change":1692,"volume":1641,"transactions":9,"vwap":1752},"2025-11-10",28.744,28.905,0.315,{"date":1755,"open":1756,"high":1757,"low":1706,"close":1757,"change":634,"percent_change":152,"volume":1758,"transactions":9,"vwap":1757},"2025-11-07",28.38,28.59,80500,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1008,"volume":1602,"transactions":9,"vwap":1763},"2025-11-06",28.65,28.4,28.49,-0.347,{"date":1766,"open":1767,"high":1747,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1717,"transactions":9,"vwap":1768},"2025-11-05",28.665,28.837,0.331,1.16,{"date":1772,"open":1680,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-11-04",28.652,28.506,-0.469,-1.62,5500,{"date":1779,"open":1780,"high":1736,"low":1747,"close":1781,"change":1782,"percent_change":259,"volume":1783,"transactions":9,"vwap":1781},"2025-11-03",28.947,28.975,0.245,5900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1652,"change":1449,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1652},"2025-10-31",28.74,28.79,28.581,0.52,71100,{"date":1792,"open":1787,"high":1793,"low":1794,"close":1795,"change":190,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-30",28.83,28.55,28.58,-0.83,485400,{"date":1799,"open":1659,"high":1800,"low":1652,"close":1634,"change":1311,"percent_change":564,"volume":1801,"transactions":9,"vwap":1634},"2025-10-29",29.030001,6900,{"date":1803,"open":1793,"high":1628,"low":1804,"close":1805,"change":358,"percent_change":190,"volume":1806,"transactions":9,"vwap":1805},"2025-10-28",28.77,29,20700,{"date":1808,"open":1659,"high":1809,"low":1768,"close":1810,"change":287,"percent_change":1567,"volume":1811,"transactions":9,"vwap":1810},"2025-10-27",29.21,29.07,27600,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1815,"change":1817,"percent_change":712,"volume":1818,"transactions":9,"vwap":1815},"2025-10-24",28.72,28.76,28.6,0.128,7200,{"date":1820,"open":1821,"high":1761,"low":1822,"close":1823,"change":1824,"percent_change":556,"volume":1825,"transactions":9,"vwap":1823},"2025-10-23",28.54,28.42,28.632,0.227,10100,{"date":1827,"open":1828,"high":1829,"low":1712,"close":1830,"change":1831,"percent_change":211,"volume":956,"transactions":9,"vwap":1830},"2025-10-22",28.509,28.7,28.405,-0.042,{"date":1833,"open":1834,"high":1633,"low":1756,"close":1835,"change":1836,"percent_change":1837,"volume":1531,"transactions":9,"vwap":1835},"2025-10-21",28.5,28.447,-0.243,-0.85,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-10-20",28.67,28.747,28.529,28.69,0.218,0.77,110500,{"date":1848,"open":1849,"high":1722,"low":1850,"close":1851,"change":1852,"percent_change":915,"volume":1853,"transactions":9,"vwap":1851},"2025-10-17",28.3,28.29,28.472,0.134,7500,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-16",28.28,28.41,28.209,28.338,0.273,0.97,8100,{"date":1864,"open":1865,"high":1705,"low":1866,"close":1867,"change":502,"percent_change":1149,"volume":1818,"transactions":9,"vwap":1867},"2025-10-15",28.049999,27.88,28.065001,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":973,"percent_change":1789,"volume":1873,"transactions":9,"vwap":1872},"2025-10-14",27.64,28.02,27.95,7600,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":259,"volume":1602,"transactions":9,"vwap":1879},"2025-10-13",27.799,27.92,27.751,27.805,0.235,{"date":1882,"open":1687,"high":1729,"low":26,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-10",27.57,-0.46,-1.64,13700,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":238,"percent_change":812,"volume":1892,"transactions":9,"vwap":1891},"2025-10-09",28.2,27.904,28.030001,21100,{"date":1894,"open":1714,"high":1688,"low":1895,"close":1896,"change":1623,"percent_change":228,"volume":1897,"transactions":9,"vwap":1896},"2025-10-08",28.114,28.14,4600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1902,"change":785,"percent_change":549,"volume":1903,"transactions":9,"vwap":1902},"2025-10-07",28.18,28.81,28.09,6700,{"date":1905,"open":1906,"high":1762,"low":1688,"close":1712,"change":502,"percent_change":1149,"volume":840,"transactions":9,"vwap":1712},"2025-10-06",28.275,{"date":1908,"open":1909,"high":1910,"low":1896,"close":1911,"change":1912,"percent_change":1330,"volume":1913,"transactions":9,"vwap":1911},"2025-10-03",28.26,28.289,28.195,0.155,20300,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1687,"change":107,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1687},"2025-10-02",28.1,28.109,27.905,0.21,112500,{"date":1922,"open":1877,"high":1923,"low":1699,"close":1924,"change":327,"percent_change":1567,"volume":1925,"transactions":9,"vwap":1924},"2025-10-01",27.99,27.98,6400,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":539,"percent_change":1487,"volume":1931,"transactions":9,"vwap":1930},"2025-09-30",27.42,27.75,27.68,1944900,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1936,"change":1937,"percent_change":945,"volume":1938,"transactions":9,"vwap":1936},"2025-09-29",27.46,27.58,27.56,0.189,3800,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1707,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-26",27.19,27.51,27.14,27.371,1.03,81000,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":721,"volume":1954,"transactions":9,"vwap":1952},"2025-09-25",27.075001,27.148,27,27.091,-0.199,5700,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":190,"percent_change":1961,"volume":900,"transactions":9,"vwap":1960},"2025-09-24",27.32,27.329,27.2,27.29,-0.87,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1127,"percent_change":1128,"volume":1967,"transactions":9,"vwap":1966},"2025-09-23",27.61,27.45,27.53,309100,{"date":1969,"open":1928,"high":1935,"low":1957,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-09-22",27.525,-0.129,-0.47,3700,{"date":1975,"open":1930,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1069,"volume":1980,"transactions":9,"vwap":1978},"2025-09-19",27.738,27.6,27.654,-0.177,5000,{"date":1982,"open":1983,"high":1699,"low":1984,"close":1985,"change":1986,"percent_change":521,"volume":1873,"transactions":9,"vwap":1985},"2025-09-18",27.847,27.66,27.831,0.074,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1884,"volume":1994,"transactions":9,"vwap":1992},"2025-09-17",27.852,27.949,27.641,27.757,-0.128,18300,{"date":1996,"open":1872,"high":1872,"low":1997,"close":1998,"change":1999,"percent_change":1274,"volume":2000,"transactions":9,"vwap":1998},"2025-09-16",27.77,27.885,-0.215,13300,{"date":2002,"open":2003,"high":1916,"low":2004,"close":1916,"change":521,"percent_change":1861,"volume":2005,"transactions":9,"vwap":1916},"2025-09-15",27.94,27.76,439500,{"date":2007,"open":1872,"high":1872,"low":2008,"close":2009,"change":512,"percent_change":399,"volume":2010,"transactions":9,"vwap":2009},"2025-09-12",27.8,27.83,8300,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2014,"change":152,"percent_change":2015,"volume":900,"transactions":9,"vwap":2014},"2025-09-11",27.917,28.12,1.26,{"date":2017,"open":2018,"high":1698,"low":2019,"close":1997,"change":846,"percent_change":625,"volume":2020,"transactions":9,"vwap":1997},"2025-09-10",27.86,27.63,13500,{"date":2022,"open":2008,"high":1866,"low":2023,"close":2023,"change":643,"percent_change":741,"volume":1825,"transactions":9,"vwap":2023},"2025-09-09",27.73,{"date":2025,"open":2026,"high":1699,"low":2027,"close":1997,"change":1266,"percent_change":556,"volume":2028,"transactions":9,"vwap":1997},"2025-09-08",27.775,27.74,6100,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2032,"change":407,"percent_change":127,"volume":2033,"transactions":9,"vwap":2032},"2025-09-05",27.82,27.55,10800,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":571,"volume":1075,"transactions":9,"vwap":2039},"2025-09-04",27.48,27.499,27.16,27.44,0.026,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":2046,"percent_change":127,"volume":1693,"transactions":9,"vwap":2045},"2025-09-03",27.305,27.47,27.414,0.109,{"date":2048,"open":2049,"high":1957,"low":2050,"close":2043,"change":2051,"percent_change":1069,"volume":2052,"transactions":9,"vwap":2043},"2025-09-02",27.12,27.09,-0.175,11600,{"date":2054,"open":2032,"high":1870,"low":2036,"close":2036,"change":1999,"percent_change":549,"volume":900,"transactions":9,"vwap":2036},"2025-08-29",{"date":2056,"open":2057,"high":2057,"low":1935,"close":2058,"change":774,"percent_change":122,"volume":917,"transactions":9,"vwap":2058},"2025-08-28",27.72,27.695,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":570,"percent_change":407,"volume":1450,"transactions":9,"vwap":2064},"2025-08-27",27.5,27.639,27.43,27.625,{"date":2066,"open":2067,"high":2067,"low":1934,"close":2068,"change":2069,"percent_change":299,"volume":923,"transactions":9,"vwap":2068},"2025-08-26",27.672,27.595,-0.017,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":2075,"volume":1531,"transactions":9,"vwap":2073},"2025-08-25",27.931,27.612,-0.475,-1.69,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":2081,"percent_change":1232,"volume":2082,"transactions":9,"vwap":2080},"2025-08-22",27.715,28.15,28.087,0.502,43200,{"date":2084,"open":1870,"high":2085,"low":2039,"close":2086,"change":884,"percent_change":1737,"volume":2087,"transactions":9,"vwap":2086},"2025-08-21",27.707,27.585,9100,{"date":2089,"open":1997,"high":2090,"low":2091,"close":2026,"change":1255,"percent_change":1103,"volume":2092,"transactions":9,"vwap":2026},"2025-08-20",27.826,27.65,5800,{"date":2094,"open":2095,"high":2018,"low":1984,"close":2027,"change":1731,"percent_change":238,"volume":1777,"transactions":9,"vwap":2027},"2025-08-19",27.84,{"date":2097,"open":2098,"high":2099,"low":2100,"close":1997,"change":107,"percent_change":1266,"volume":1549,"transactions":9,"vwap":1997},"2025-08-18",27.745,27.819,27.7,{"date":2102,"open":2057,"high":2103,"low":2104,"close":2104,"change":570,"percent_change":407,"volume":2105,"transactions":9,"vwap":2104},"2025-08-15",27.85,27.71,3500,{"date":2107,"open":2032,"high":2057,"low":2032,"close":1930,"change":590,"percent_change":846,"volume":1197,"transactions":9,"vwap":1930},"2025-08-14",{"date":2109,"open":2110,"high":1929,"low":2110,"close":2111,"change":1623,"percent_change":228,"volume":1038,"transactions":9,"vwap":2111},"2025-08-13",27.656,27.67,{"date":2113,"open":1965,"high":2091,"low":2114,"close":2115,"change":1266,"percent_change":556,"volume":1197,"transactions":9,"vwap":2115},"2025-08-12",27.431,27.62,{"date":2117,"open":2118,"high":2036,"low":2118,"close":2119,"change":2120,"percent_change":548,"volume":1038,"transactions":9,"vwap":2119},"2025-08-11",27.36,27.4,-0.075,{"date":2122,"open":2123,"high":2091,"low":2118,"close":2124,"change":2125,"percent_change":159,"volume":2052,"transactions":9,"vwap":2124},"2025-08-08",27.402,27.475,0.203,{"date":2127,"open":2118,"high":2118,"low":1959,"close":2128,"change":2129,"percent_change":142,"volume":1624,"transactions":9,"vwap":2128},"2025-08-07",27.272,0.088,{"date":2131,"open":1959,"high":1959,"low":2132,"close":2133,"change":2134,"percent_change":-6,"volume":1260,"transactions":9,"vwap":2133},"2025-08-06",27.13,27.184,-0.001,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":845,"percent_change":107,"volume":1619,"transactions":9,"vwap":2140},"2025-08-05",27.18,27.219,27.072001,27.185,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":152,"percent_change":1150,"volume":1669,"transactions":9,"vwap":2146},"2025-08-04",27.1,27.22,27.031,27.17,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1542,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-08-01",26.795,26.85,26.54,26.82,-0.63,11800,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":785,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-07-31",27.040001,26.88,26.99,-0.81,11700,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":424,"percent_change":239,"volume":2168,"transactions":9,"vwap":2167},"2025-07-30",27.26,27.281,27.08,27.21,14300,{"date":2170,"open":2171,"high":2172,"low":2146,"close":2172,"change":2173,"percent_change":463,"volume":2174,"transactions":9,"vwap":2172},"2025-07-29",27.24,27.3,0.252,4100,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":1744,"transactions":9,"vwap":2180},"2025-07-28",27.175,27.23,26.87,27.048,-0.447,-1.63,{"date":2184,"open":1934,"high":1935,"low":2185,"close":2186,"change":359,"percent_change":191,"volume":1647,"transactions":9,"vwap":2186},"2025-07-25",27.27,27.495,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2058,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2058},"2025-07-24",27.69,27.839,-0.084,-0.3,4400,{"date":2195,"open":1942,"high":1698,"low":1942,"close":2196,"change":2197,"percent_change":916,"volume":2010,"transactions":9,"vwap":2196},"2025-07-23",27.779,0.379,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2119,"change":228,"percent_change":137,"volume":1801,"transactions":9,"vwap":2119},"2025-07-22",27.25,27.428,27.217,{"date":2204,"open":1957,"high":1965,"low":2144,"close":2144,"change":2205,"percent_change":122,"volume":1783,"transactions":9,"vwap":2144},"2025-07-21",0.068,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":884,"volume":2213,"transactions":9,"vwap":2211},"2025-07-18",27.265,27.319,27.145,27.152,-0.051,3000,{"date":2215,"open":2132,"high":2144,"low":2216,"close":2217,"change":570,"percent_change":407,"volume":2218,"transactions":9,"vwap":2217},"2025-07-17",27.096001,27.203,2600,{"date":2220,"open":2221,"high":1941,"low":2221,"close":2222,"change":2223,"percent_change":288,"volume":2224,"transactions":9,"vwap":2222},"2025-07-16",26.93,27.173,0.246,50400,{"date":2226,"open":2167,"high":2167,"low":2227,"close":2228,"change":1836,"percent_change":2229,"volume":1624,"transactions":9,"vwap":2228},"2025-07-15",26.915,26.927,-0.89,{"date":2231,"open":2038,"high":1941,"low":2049,"close":2146,"change":358,"percent_change":347,"volume":1777,"transactions":9,"vwap":2146},"2025-07-14",{"date":2233,"open":2234,"high":2004,"low":2049,"close":2171,"change":190,"percent_change":1961,"volume":1619,"transactions":9,"vwap":2171},"2025-07-11",27.289,{"date":2236,"open":1965,"high":1883,"low":2237,"close":2036,"change":774,"percent_change":1096,"volume":2238,"transactions":9,"vwap":2036},"2025-07-10",27.31,7000,{"date":2240,"open":2237,"high":2241,"low":2178,"close":2241,"change":107,"percent_change":1266,"volume":2105,"transactions":9,"vwap":2241},"2025-07-09",27.41,{"date":2243,"open":2038,"high":1934,"low":2244,"close":2245,"change":2246,"percent_change":556,"volume":2087,"transactions":9,"vwap":2245},"2025-07-08",27.07,27.35,0.217,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":812,"volume":1016,"transactions":9,"vwap":2252},"2025-07-07",27.239,27.299,27.025,27.133,-0.107,{"date":2255,"open":2144,"high":2256,"low":2144,"close":2171,"change":590,"percent_change":846,"volume":1897,"transactions":9,"vwap":2171},"2025-07-03",27.34,{"date":2258,"open":1960,"high":2259,"low":2244,"close":2178,"change":741,"percent_change":1312,"volume":2260,"transactions":9,"vwap":2178},"2025-07-02",27.405,32700,{"date":2262,"open":1965,"high":2068,"low":2237,"close":2263,"change":2264,"percent_change":813,"volume":2265,"transactions":9,"vwap":2263},"2025-07-01",27.37,-0.31,200300,{"date":2267,"open":1942,"high":2189,"low":1942,"close":1930,"change":539,"percent_change":1487,"volume":2268,"transactions":9,"vwap":1930},"2025-06-30",21500,{"date":2270,"open":1965,"high":2271,"low":2272,"close":1936,"change":1096,"percent_change":2273,"volume":1061,"transactions":9,"vwap":1936},"2025-06-27",27.594,27.38,0.95,{"date":2275,"open":2185,"high":2119,"low":2276,"close":2172,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2172},"2025-06-26",26.92,0.283,1.05,10000,{"date":2281,"open":2159,"high":2050,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-06-25",26.945,27.017,-0.164,-0.6,71300,{"date":2288,"open":2143,"high":2164,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-06-24",26.993,27.181,0.396,1.48,9600,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2297,"change":2299,"percent_change":424,"volume":2300,"transactions":9,"vwap":2297},"2025-06-23",26.585,26.785,26.29,-0.025,9200,{"date":2302,"open":2143,"high":2143,"low":2303,"close":2304,"change":211,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-06-20",26.7,26.81,-0.56,22100,{"date":2308,"open":2244,"high":2309,"low":2310,"close":2311,"change":1128,"percent_change":774,"volume":1619,"transactions":9,"vwap":2311},"2025-06-18",27.149,26.89,26.96,{"date":2313,"open":2314,"high":2137,"low":2221,"close":2315,"change":1601,"percent_change":1837,"volume":2316,"transactions":9,"vwap":2315},"2025-06-17",27.15,26.94,8200,{"date":2318,"open":2263,"high":2044,"low":2146,"close":2146,"change":107,"percent_change":1266,"volume":2319,"transactions":9,"vwap":2146},"2025-06-16",25900,{"date":2321,"open":2146,"high":2322,"low":2323,"close":2323,"change":398,"percent_change":2324,"volume":2306,"transactions":9,"vwap":2323},"2025-06-13",27.285,27.11,-1.31,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2044,"change":122,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2044},"2025-06-12",27.39,27.518,0.92,21600,{"date":2332,"open":2119,"high":1934,"low":2167,"close":2144,"change":2333,"percent_change":2334,"volume":1641,"transactions":9,"vwap":2144},"2025-06-11",-0.115,-0.42,{"date":2336,"open":2119,"high":1928,"low":2314,"close":2337,"change":2338,"percent_change":309,"volume":2339,"transactions":9,"vwap":2337},"2025-06-10",27.335,-0.013,77700,{"date":2341,"open":2256,"high":2044,"low":2256,"close":2342,"change":2343,"percent_change":1623,"volume":2344,"transactions":9,"vwap":2342},"2025-06-09",27.348,0.013,6500,{"date":2346,"open":1957,"high":2347,"low":2348,"close":2337,"change":1255,"percent_change":1103,"volume":2349,"transactions":9,"vwap":2337},"2025-06-06",27.339,27.262,4800,{"date":2351,"open":2185,"high":2119,"low":2144,"close":2172,"change":2352,"percent_change":775,"volume":1425,"transactions":9,"vwap":2172},"2025-06-05",0.055,{"date":2354,"open":2166,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":1196,"volume":2359,"transactions":9,"vwap":2357},"2025-06-04",27.349,26.75,27.245,0.255,20500,{"date":2361,"open":2362,"high":2363,"low":2179,"close":2159,"change":190,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2159},"2025-06-03",26.9,27.049999,-0.88,235200,{"date":2367,"open":2282,"high":2178,"low":2227,"close":2178,"change":503,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2178},"2025-06-02",1.23,29400,{"date":2371,"open":2372,"high":2362,"low":2373,"close":2362,"change":774,"percent_change":1096,"volume":2374,"transactions":9,"vwap":2362},"2025-05-30",26.79,26.69,15400,{"date":2376,"open":2377,"high":2310,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-05-29",26.84,26.71,26.83,0.095,0.36,31800,{"date":2384,"open":2385,"high":2150,"low":2386,"close":2387,"change":2388,"percent_change":696,"volume":2389,"transactions":9,"vwap":2387},"2025-05-28",26.745,26.65,26.735,-0.265,24600,{"date":2391,"open":1951,"high":2323,"low":2276,"close":1951,"change":2392,"percent_change":66,"volume":1818,"transactions":9,"vwap":1951},"2025-05-27",0.24,{"date":2394,"open":2395,"high":2372,"low":2395,"close":2396,"change":625,"percent_change":229,"volume":2397,"transactions":9,"vwap":2396},"2025-05-23",26.38,26.76,9000,{"date":2399,"open":2400,"high":2386,"low":2298,"close":2401,"change":571,"percent_change":1743,"volume":2028,"transactions":9,"vwap":2401},"2025-05-22",26.51,26.62,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2406,"change":511,"percent_change":2407,"volume":1044,"transactions":9,"vwap":2406},"2025-05-21",26.73,26.869,26.53,-0.38,{"date":2409,"open":2410,"high":2396,"low":2401,"close":2411,"change":1731,"percent_change":238,"volume":2412,"transactions":9,"vwap":2411},"2025-05-20",26.663,26.63,13000,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2416,"change":228,"percent_change":1267,"volume":2412,"transactions":9,"vwap":2416},"2025-05-19",26.353,26.66,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2420,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2420},"2025-05-16",26.251,26.48,26.168,0.412,1.58,188000,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":556,"volume":2432,"transactions":9,"vwap":2430},"2025-05-15",25.99,26.11,25.97,26.068001,0.208,18700,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":190,"percent_change":2438,"volume":840,"transactions":9,"vwap":2437},"2025-05-14",26.025,25.75,25.86,-0.92,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2443,"change":1449,"percent_change":1676,"volume":1954,"transactions":9,"vwap":2443},"2025-05-13",25.935,26.12,26.1,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":879,"volume":2451,"transactions":9,"vwap":2449},"2025-05-12",25.9,26.049,25.82,25.95,-0.092,45300,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2455,"change":1495,"percent_change":1007,"volume":928,"transactions":9,"vwap":2455},"2025-05-09",26.18,26.042,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-05-08",26.2,26.223,26.059999,26.147,-0.183,-0.7,166500,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":1654,"percent_change":564,"volume":1818,"transactions":9,"vwap":2470},"2025-05-07",26.36,26.454,26.228,26.33,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":832,"volume":2478,"transactions":9,"vwap":2476},"2025-05-06",26.45,26.64,26.418,26.495,-0.035,177400,{"date":2480,"open":2151,"high":2151,"low":2395,"close":2406,"change":2481,"percent_change":1286,"volume":2482,"transactions":9,"vwap":2406},"2025-05-05",0.143,25800,{"date":2484,"open":2485,"high":2151,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-05-02",26.365,26.312,26.387,0.488,1.88,15600,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":407,"volume":2498,"transactions":9,"vwap":2496},"2025-05-01",25.969,25.995,25.895,25.899,0.029,4700,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":2504,"percent_change":1731,"volume":2505,"transactions":9,"vwap":2503},"2025-04-30",25.76,25.992,25.87,-0.009,314500,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2497,"percent_change":407,"volume":2238,"transactions":9,"vwap":2511},"2025-04-29",25.785,25.89,25.72,25.879,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2515,"change":973,"percent_change":532,"volume":2517,"transactions":9,"vwap":2515},"2025-04-28",25.67,25.85,25.54,126100,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2522,"change":2523,"percent_change":1731,"volume":2524,"transactions":9,"vwap":2522},"2025-04-25",25.47,25.732,25.705,-0.008,28900,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2528,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2528},"2025-04-24",25.59,25.713,25.472,0.364,1.44,5100,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":974,"volume":2540,"transactions":9,"vwap":2538},"2025-04-23",25.36,25.53,25.345,25.349,0.108,14500,{"date":180,"open":176,"high":2542,"low":176,"close":2543,"change":2544,"percent_change":556,"volume":2545,"transactions":9,"vwap":2543},25.45,25.241,0.201,26700]