[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMVP":3,"homepage-market-summary":29,"stock-historical-IMVP":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IMVP","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 India ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},12.6449,2.34184,"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":21,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},18.52,18.61,18.6903,18.48,18.45,0.07,0.38,17844.956314,26.75,42282.563201404,0.8,4675,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":23,"price":146,"is_up":11},"Utilities","XLU",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":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":21,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},27.2,40294,14707140.800351,-28.66,"2025-04-22",[180,183,191,201,212,222,233,243,252,262,272,282,291,300,311,320,331,339,349,359,369,379,390,400,408,416,426,435,444,453,461,470,480,489,498,507,517,524,534,543,554,563,572,578,585,591,600,607,613,622,631,640,649,657,664,672,682,687,694,702,706,710,717,721,728,733,738,742,746,751,756,761,766,774,783,790,797,805,810,813,820,825,829,834,841,847,853,858,864,870,876,884,889,894,899,905,910,913,918,923,927,931,938,944,952,958,963,968,975,982,989,995,1000,1006,1011,1017,1024,1031,1038,1046,1052,1057,1064,1068,1073,1076,1081,1084,1088,1093,1100,1105,1110,1116,1121,1126,1132,1136,1142,1146,1153,1158,1162,1170,1175,1180,1185,1191,1198,1206,1214,1220,1226,1231,1236,1244,1250,1256,1264,1270,1274,1279,1287,1295,1299,1302,1307,1311,1316,1323,1330,1336,1342,1348,1356,1362,1365,1370,1376,1384,1388,1392,1397,1401,1404,1410,1416,1422,1429,1435,1441,1445,1450,1456,1461,1467,1472,1480,1487,1492,1498,1503,1509,1515,1521,1526,1531,1538,1546,1551,1556,1564,1571,1578,1584,1588,1594,1600,1606,1611,1618,1622,1627,1631,1635,1639,1643,1648,1655,1661,1666,1670,1673,1676,1679,1683,1686,1690,1696,1702,1706,1709,1713,1717,1723,1727,1733,1737,1743,1747,1751,1757,1762,1767,1773,1778,1782,1788,1792,1795,1798,1801,1804,1808,1811,1815,1819,1822,1825,1829,1833,1837,1840,1843,1846,1854,1857,1860,1863,1867,1869,1872,1875,1877,1880,1882,1887,1891,1895,1898,1902,1905,1909,1912,1916,1919,1922,1925,1929,1932,1935,1940,1945,1948,1951,1955,1961,1968,1972,1974,1978,1985,1992,1997,2003,2009,2012,2016,2020,2024,2028,2032,2037,2040,2042,2044,2047,2050,2053,2056,2060,2065,2069,2075,2078,2081,2085,2088,2091,2093,2096,2098,2102,2105,2108,2111,2113,2116,2120,2122,2126,2132,2135,2141,2143,2148,2150,2153,2155,2158,2161,2164,2167,2170,2172],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},182,18.553,{"date":184,"open":185,"high":18,"low":21,"close":21,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",18.53,-0.2,-1.07,17922.656792,262,18.5297,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",18.64,18.7,18.65,-0.185,-0.98,28629.923419,257,18.6601,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",18.84,18.87,18.78,18.835,-0.0968,-0.51,12750.31945,218,18.8036,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",18.98,18.88,18.9318,-0.3733,-1.93,13672.469253,248,18.9314,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",19.26,19.3499,19.19,19.3051,0.0551,0.29,31726.766167,207,19.2861,{"date":234,"open":224,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",19.28,19.2,19.25,-0.02,-0.1,32547.539652,198,19.2397,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",19.4,19.27,-0.13,-0.67,23422.998555,179,19.3157,{"date":253,"open":254,"high":255,"low":256,"close":245,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",19.41,19.472,19.34,-0.03,-0.15,17634.002381,206,19.391,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",19.35,19.44,19.43,0.26,1.36,24762.419445,314,19.3968,{"date":273,"open":274,"high":237,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",19.22,19.15,19.17,-0.0994,-0.52,72123.287943,415,19.1762,{"date":283,"open":246,"high":284,"low":285,"close":286,"change":287,"percent_change":81,"volume":288,"transactions":289,"vwap":290},"2026-09-17",19.33,19.23,19.2694,0.2544,36549.651038,213,19.2621,{"date":292,"open":276,"high":236,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",18.91,19.015,-0.062,-0.32,17705.794982,168,19.0682,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",19.16,19.1695,19.075,19.077,-0.333,-1.72,15370.803856,199,19.1047,{"date":312,"open":313,"high":265,"low":314,"close":254,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",19.32,19.305,-0.04,-0.21,11333.414301,169,19.3651,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",19.42,19.46,19.3618,19.45,0.1577,0.82,14461.042142,160,19.4176,{"date":332,"open":322,"high":322,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":241,"vwap":338},"2026-09-10",19.2647,19.2923,-0.3096,-1.58,9926.069237,19.337,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":248,"volume":346,"transactions":347,"vwap":348},"2026-09-09",19.63,19.705,19.5878,19.6019,-0.1316,12164.949561,166,19.6291,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",19.82,19.71,19.7335,-0.3112,-1.55,9178.304839,200,19.7634,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",20.02,20.075,20.0447,-0.0603,-0.3,5046.135173,107,20.043,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":296,"volume":376,"transactions":377,"vwap":378},"2026-09-03",20.11,20.13,20.08,20.105,-0.065,9807.24701,172,20.1041,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",20.15,20.26,20.14,20.17,0.205,1.03,7229.237233,108,20.1752,{"date":391,"open":392,"high":383,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",19.97,19.9431,19.965,-0.055,-0.27,7475.189667,124,20.0397,{"date":401,"open":402,"high":402,"low":403,"close":361,"change":111,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",20.09,19.9764,-0.05,12756.080126,163,20.023,{"date":409,"open":371,"high":410,"low":411,"close":412,"change":111,"percent_change":404,"volume":413,"transactions":414,"vwap":415},"2026-08-28",20.19,20,20.03,13892.519003,183,20.0427,{"date":417,"open":361,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",20.0758,19.98,20.04,-0.028,-0.14,10325.060316,149,20.0138,{"date":427,"open":383,"high":410,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",20.06,20.068,-0.2067,-1.02,22919.371559,176,20.1028,{"date":436,"open":437,"high":438,"low":381,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",20.2,20.2747,0.3697,1.86,17934.48283,153,20.2264,{"date":445,"open":392,"high":392,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",19.86,19.905,-0.125,-0.62,8315.563618,177,19.906,{"date":454,"open":428,"high":455,"low":361,"close":412,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",20.07,0.04,0.2,21127.469476,236,20.0457,{"date":462,"open":361,"high":420,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",19.9512,19.99,-0.0679,-0.34,14225.290022,227,19.9926,{"date":471,"open":420,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",20.085,20.0203,20.0579,0.0879,0.44,5022.562936,145,20.0532,{"date":481,"open":482,"high":483,"low":392,"close":392,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",20.1,20.1079,-0.25,-1.24,8039.165603,193,20.0366,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":495,"volume":496,"transactions":433,"vwap":497},"2026-08-17",20.23,20.33,20.1912,20.22,0,11315.332666,20.2675,{"date":499,"open":500,"high":501,"low":502,"close":494,"change":316,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",20.28,20.32,20.2087,-1.03,13481.492097,194,20.2724,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":476,"volume":514,"transactions":515,"vwap":516},"2026-08-13",20.44,20.47,20.3307,20.43,0.09,29905.238261,219,20.4077,{"date":518,"open":509,"high":519,"low":492,"close":520,"change":315,"percent_change":186,"volume":521,"transactions":522,"vwap":523},"2026-08-12",20.49,20.34,16661.718662,223,20.3995,{"date":525,"open":526,"high":510,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",20.37,20.3601,20.38,0.0096,0.05,39927.70568,308,20.4048,{"date":535,"open":536,"high":510,"low":526,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",20.45,20.3704,-0.2152,-1.05,22188.222591,256,20.3918,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",20.6,20.67,20.56,20.5856,0.2156,1.06,21374.22129,280,20.5972,{"date":555,"open":556,"high":557,"low":558,"close":526,"change":559,"percent_change":560,"volume":561,"transactions":541,"vwap":562},"2026-08-06",20.4,20.58,20.36,-0.0801,-0.39,91996.240392,20.3987,{"date":564,"open":565,"high":546,"low":536,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",20.5,20.4501,-0.0599,-0.29,32366.439903,235,20.4945,{"date":573,"open":526,"high":545,"low":526,"close":574,"change":513,"percent_change":476,"volume":575,"transactions":576,"vwap":577},"2026-08-04",20.51,21281.561278,205,20.4941,{"date":579,"open":528,"high":509,"low":492,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":231,"vwap":584},"2026-08-03",20.42,0.22,1.09,18388.766152,20.3773,{"date":586,"open":410,"high":587,"low":410,"close":437,"change":257,"percent_change":258,"volume":588,"transactions":589,"vwap":590},"2026-07-31",20.31,17127.73878,185,20.2415,{"date":592,"open":593,"high":528,"low":594,"close":491,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",20.25,20.2101,0.15,0.75,15178.2145,187,20.2798,{"date":601,"open":371,"high":494,"low":362,"close":373,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",-0.12,-0.59,10481.759137,129,20.1303,{"date":608,"open":361,"high":520,"low":411,"close":437,"change":581,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",1.1,28029.371029,328,20.2045,{"date":614,"open":615,"high":464,"low":616,"close":419,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-27",19.87,19.825,0.34,1.73,277194.382288,393,19.8505,{"date":623,"open":624,"high":625,"low":341,"close":626,"change":627,"percent_change":530,"volume":628,"transactions":629,"vwap":630},"2026-07-24",19.72,19.95,19.64,0.01,736536.251953,875,19.7187,{"date":632,"open":633,"high":633,"low":634,"close":341,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-23",19.73,19.5011,-0.22,-1.11,35903.659462,326,19.5929,{"date":641,"open":642,"high":392,"low":643,"close":644,"change":258,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-22",19.9,19.75,19.85,-0.75,23423.655592,332,19.8868,{"date":650,"open":651,"high":428,"low":651,"close":411,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-21",19.89,0.11,0.55,20763.17461,284,19.9845,{"date":658,"open":644,"high":428,"low":659,"close":651,"change":660,"percent_change":595,"volume":661,"transactions":662,"vwap":663},"2026-07-20",19.845,0.03,85672.269876,483,19.9441,{"date":665,"open":666,"high":642,"low":667,"close":446,"change":668,"percent_change":257,"volume":669,"transactions":670,"vwap":671},"2026-07-17",19.83,19.79,-0.0056,40580.546151,409,19.8434,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-16",19.81,19.91,19.8656,-0.1944,-0.97,20485.640449,247,19.8528,{"date":683,"open":464,"high":373,"low":625,"close":428,"change":660,"percent_change":595,"volume":684,"transactions":685,"vwap":686},"2026-07-15",29089.011982,321,20.0183,{"date":688,"open":689,"high":373,"low":411,"close":412,"change":690,"percent_change":691,"volume":692,"transactions":522,"vwap":693},"2026-07-14",20.0101,-0.095,-0.47,16915.418653,20.0273,{"date":695,"open":593,"high":593,"low":455,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-13",20.125,0.005,0.02,41230.023018,191,20.1595,{"date":703,"open":372,"high":437,"low":704,"close":704,"change":530,"percent_change":121,"volume":705,"transactions":9,"vwap":704},"2026-07-10",20.12,25800,{"date":707,"open":392,"high":410,"low":708,"close":455,"change":530,"percent_change":121,"volume":709,"transactions":9,"vwap":455},"2026-07-09",19.94,25500,{"date":711,"open":712,"high":713,"low":714,"close":361,"change":247,"percent_change":715,"volume":716,"transactions":9,"vwap":361},"2026-07-08",20.030001,20.049999,19.93,-0.65,9100,{"date":718,"open":593,"high":500,"low":704,"close":381,"change":422,"percent_change":719,"volume":720,"transactions":9,"vwap":381},"2026-07-07",-0.69,17000,{"date":722,"open":723,"high":587,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-06",20.16,20.29,0.13,0.64,35300,{"date":729,"open":402,"high":494,"low":402,"close":723,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":723},"2026-07-02",0.17,0.85,12100,{"date":734,"open":392,"high":704,"low":392,"close":464,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":464},"2026-07-01",-0.08,-0.4,35500,{"date":739,"open":411,"high":740,"low":411,"close":455,"change":404,"percent_change":484,"volume":741,"transactions":9,"vwap":455},"2026-06-30",20.18,43500,{"date":743,"open":744,"high":410,"low":411,"close":704,"change":22,"percent_change":150,"volume":745,"transactions":9,"vwap":704},"2026-06-29",20.059999,18300,{"date":747,"open":410,"high":437,"low":713,"close":713,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":713},"2026-06-26",-0.07,-0.35,38500,{"date":752,"open":381,"high":740,"low":411,"close":704,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":704},"2026-06-25",-0.18,-0.89,29200,{"date":757,"open":740,"high":520,"low":381,"close":758,"change":730,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-24",20.3,0.84,19600,{"date":762,"open":410,"high":500,"low":371,"close":372,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":372},"2026-06-23",-0.48,-2.33,22700,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-22",20.46,20.72,20.61,-0.41,-1.95,23900,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-18",21.059999,21.16,21,21.02,0.18,0.86,24300,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":495,"percent_change":495,"volume":789,"transactions":9,"vwap":788},"2026-06-17",20.99,21.030001,20.74,20.84,31900,{"date":791,"open":792,"high":793,"low":794,"close":788,"change":513,"percent_change":795,"volume":796,"transactions":9,"vwap":788},"2026-06-16",20.88,20.92,20.79,0.43,25200,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-15",20.68,20.8,20.75,0.3,1.47,18600,{"date":806,"open":807,"high":547,"low":587,"close":536,"change":457,"percent_change":808,"volume":809,"transactions":9,"vwap":536},"2026-06-12",20.39,0.99,48100,{"date":811,"open":361,"high":580,"low":411,"close":593,"change":627,"percent_change":530,"volume":812,"transactions":9,"vwap":593},"2026-06-11",49800,{"date":814,"open":724,"high":815,"low":381,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-10",20.53,20.24,-0.24,-1.17,28600,{"date":821,"open":557,"high":822,"low":558,"close":823,"change":456,"percent_change":457,"volume":824,"transactions":9,"vwap":823},"2026-06-09",20.69,20.48,67900,{"date":826,"open":512,"high":827,"low":526,"close":509,"change":627,"percent_change":530,"volume":828,"transactions":9,"vwap":509},"2026-06-08",20.54,11500,{"date":830,"open":800,"high":800,"low":558,"close":512,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":512},"2026-06-05",-0.33,-1.59,13200,{"date":835,"open":836,"high":793,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-04",20.66,20.76,0.36,1.76,17600,{"date":842,"open":836,"high":843,"low":556,"close":556,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":556},"2026-06-03",20.7,-0.44,-2.11,42700,{"date":848,"open":822,"high":849,"low":799,"close":788,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":788},"2026-06-02",20.87,0.16,0.77,40900,{"date":854,"open":843,"high":787,"low":855,"close":799,"change":736,"percent_change":856,"volume":857,"transactions":9,"vwap":799},"2026-06-01",20.59,-1.9,20300,{"date":859,"open":860,"high":861,"low":862,"close":860,"change":495,"percent_change":495,"volume":863,"transactions":9,"vwap":860},"2026-05-29",21.08,21.17,20.98,26700,{"date":865,"open":866,"high":867,"low":866,"close":860,"change":581,"percent_change":868,"volume":869,"transactions":9,"vwap":860},"2026-05-28",20.71,21.1,1.05,81900,{"date":871,"open":872,"high":867,"low":801,"close":873,"change":735,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-27",21.01,20.86,-0.38,134100,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":456,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-26",21.09,21.18,20.93,20.94,0.19,563900,{"date":885,"open":778,"high":886,"low":887,"close":887,"change":456,"percent_change":882,"volume":888,"transactions":9,"vwap":887},"2026-05-22",21.11,20.9,47700,{"date":890,"open":565,"high":891,"low":565,"close":873,"change":530,"percent_change":892,"volume":893,"transactions":9,"vwap":873},"2026-05-21",20.89,0.24,129200,{"date":895,"open":827,"high":873,"low":815,"close":896,"change":892,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-20",20.81,1.17,27900,{"date":900,"open":565,"high":855,"low":768,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-19",20.57,-0.11,-0.53,21700,{"date":906,"open":800,"high":788,"low":907,"close":799,"change":484,"percent_change":908,"volume":909,"transactions":9,"vwap":799},"2026-05-18",20.55,-1.19,25900,{"date":911,"open":880,"high":776,"low":792,"close":880,"change":753,"percent_change":912,"volume":773,"transactions":9,"vwap":880},"2026-05-15",-0.85,{"date":914,"open":881,"high":915,"low":881,"close":886,"change":141,"percent_change":916,"volume":917,"transactions":9,"vwap":886},"2026-05-14",21.15,1.54,89400,{"date":919,"open":843,"high":849,"low":920,"close":794,"change":652,"percent_change":921,"volume":922,"transactions":9,"vwap":794},"2026-05-13",20.65,0.53,48700,{"date":924,"open":837,"high":800,"low":901,"close":799,"change":365,"percent_change":925,"volume":926,"transactions":9,"vwap":799},"2026-05-12",-1.43,40700,{"date":928,"open":915,"high":777,"low":793,"close":862,"change":929,"percent_change":930,"volume":909,"transactions":9,"vwap":862},"2026-05-11",-0.66,-3.05,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":495,"percent_change":495,"volume":937,"transactions":9,"vwap":936},"2026-05-08",21.73,21.78,21.52,21.64,23300,{"date":939,"open":940,"high":941,"low":942,"close":936,"change":315,"percent_change":753,"volume":943,"transactions":9,"vwap":936},"2026-05-07",21.87,21.99,21.61,24500,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-06",21.42,21.7,21.68,0.37,1.74,14200,{"date":953,"open":786,"high":954,"low":786,"close":955,"change":23,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-05",21.43,21.31,1.82,16500,{"date":959,"open":960,"high":960,"low":891,"close":880,"change":691,"percent_change":961,"volume":962,"transactions":9,"vwap":880},"2026-05-04",21.4,-2.2,28900,{"date":964,"open":965,"high":942,"low":966,"close":960,"change":422,"percent_change":715,"volume":967,"transactions":9,"vwap":960},"2026-05-01",21.33,21.32,25400,{"date":969,"open":966,"high":970,"low":971,"close":970,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":970},"2026-04-30",21.54,21.19,0.31,1.46,18500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":365,"percent_change":981,"volume":773,"transactions":9,"vwap":980},"2026-04-29",21.38,21.46,21.21,21.23,-1.39,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":949,"volume":988,"transactions":9,"vwap":986},"2026-04-28",21.3,21.56,21.53,0.08,30000,{"date":990,"open":991,"high":992,"low":954,"close":993,"change":902,"percent_change":208,"volume":994,"transactions":9,"vwap":993},"2026-04-27",21.49,21.55,21.45,22400,{"date":996,"open":997,"high":998,"low":955,"close":985,"change":987,"percent_change":949,"volume":999,"transactions":9,"vwap":985},"2026-04-24",21.47,21.67,58100,{"date":1001,"open":1002,"high":933,"low":946,"close":1003,"change":635,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-23",21.59,21.48,-1.01,10100,{"date":1007,"open":948,"high":1008,"low":1009,"close":947,"change":987,"percent_change":949,"volume":1010,"transactions":9,"vwap":947},"2026-04-22",21.83,21.6,20800,{"date":1012,"open":1013,"high":1013,"low":942,"close":1014,"change":844,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-21",21.96,21.62,-1.99,26400,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":736,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-20",22.34,22.049999,22.059999,-1.78,25000,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":476,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-17",22.39,22.73,22.46,2,23400,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":111,"percent_change":404,"volume":1037,"transactions":9,"vwap":1036},"2026-04-16",21.95,22.1,21.81,22.02,28700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":530,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-15",21.94,22.08,21.89,22.030001,0.23,16600,{"date":1047,"open":1013,"high":1048,"low":1008,"close":1049,"change":780,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-14",22.15,21.98,0.83,23700,{"date":1053,"open":935,"high":1054,"low":960,"close":1055,"change":627,"percent_change":530,"volume":1056,"transactions":9,"vwap":1055},"2026-04-13",21.84,21.8,33100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":495,"percent_change":495,"volume":1063,"transactions":9,"vwap":1062},"2026-04-10",21.75,21.9,21.66,21.79,32200,{"date":1065,"open":1059,"high":1035,"low":1003,"close":1062,"change":882,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1062},"2026-04-09",0.88,20700,{"date":1069,"open":948,"high":1054,"low":993,"close":1009,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1009},"2026-04-08",0.89,4.3,23800,{"date":1074,"open":896,"high":896,"low":855,"close":866,"change":627,"percent_change":530,"volume":1075,"transactions":9,"vwap":866},"2026-04-07",55900,{"date":1077,"open":557,"high":1078,"low":907,"close":843,"change":617,"percent_change":1079,"volume":1080,"transactions":9,"vwap":843},"2026-04-06",20.77,1.67,26100,{"date":1082,"open":740,"high":823,"low":371,"close":558,"change":735,"percent_change":560,"volume":1083,"transactions":9,"vwap":558},"2026-04-02",67200,{"date":1085,"open":520,"high":510,"low":816,"close":509,"change":1086,"percent_change":844,"volume":1087,"transactions":9,"vwap":509},"2026-04-01",-0.09,69000,{"date":1089,"open":482,"high":557,"low":1090,"close":815,"change":1091,"percent_change":1092,"volume":819,"transactions":9,"vwap":815},"2026-03-31",20.040001,0.69,3.48,{"date":1094,"open":419,"high":713,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-30",19.8,19.84,-0.23,-1.15,48900,{"date":1101,"open":494,"high":500,"low":411,"close":455,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":455},"2026-03-27",-0.26,-1.28,41400,{"date":1106,"open":901,"high":822,"low":501,"close":492,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":492},"2026-03-26",-0.46,-2.21,37100,{"date":1111,"open":799,"high":1112,"low":799,"close":794,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":794},"2026-03-25",20.82,0.5,2.46,54600,{"date":1117,"open":558,"high":907,"low":384,"close":724,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":724},"2026-03-24",-0.61,-2.92,26300,{"date":1122,"open":1123,"high":980,"low":837,"close":887,"change":1113,"percent_change":1124,"volume":1125,"transactions":9,"vwap":887},"2026-03-23",20.96,2.45,49700,{"date":1127,"open":1128,"high":778,"low":556,"close":556,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":556},"2026-03-20",20.83,-0.43,-2.06,19700,{"date":1133,"open":891,"high":880,"low":837,"close":1128,"change":316,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1128},"2026-03-19",-1,32700,{"date":1137,"open":1138,"high":955,"low":779,"close":1139,"change":874,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-18",21.25,21.040001,-1.77,40200,{"date":1143,"open":993,"high":1144,"low":960,"close":946,"change":530,"percent_change":1044,"volume":1145,"transactions":9,"vwap":946},"2026-03-17",21.65,19000,{"date":1147,"open":1148,"high":993,"low":1149,"close":1150,"change":652,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-16",21.41,21.35,21.37,0.52,20200,{"date":1154,"open":997,"high":942,"low":1138,"close":1155,"change":736,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-13",21.26,-1.85,80800,{"date":1159,"open":1040,"high":1040,"low":1009,"close":1061,"change":771,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1061},"2026-03-12",-1.86,63100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1120,"transactions":9,"vwap":1167},"2026-03-11",22.12,22.19,22,22.07,-0.16,-0.72,{"date":1171,"open":1165,"high":1172,"low":1165,"close":1173,"change":238,"percent_change":1086,"volume":1174,"transactions":9,"vwap":1173},"2026-03-10",22.49,22.23,56000,{"date":1176,"open":1033,"high":1177,"low":1054,"close":1178,"change":404,"percent_change":635,"volume":1179,"transactions":9,"vwap":1178},"2026-03-09",22.3,22.25,72700,{"date":1181,"open":1019,"high":1182,"low":1173,"close":1177,"change":1183,"percent_change":1184,"volume":789,"transactions":9,"vwap":1177},"2026-03-06",22.47,-0.17,-0.76,{"date":1186,"open":1187,"high":1027,"low":1188,"close":1182,"change":106,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1182},"2026-03-05",22.42,22.29,0.27,21300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":257,"percent_change":247,"volume":1197,"transactions":9,"vwap":1196},"2026-03-04",22.38,22.56,22.22,22.41,45200,{"date":1199,"open":1193,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-03",22.61,22.13,22.44,-0.56,-2.43,108900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":560,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-02",23.01,23.1,22.78,23,-1.67,19400,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":316,"percent_change":754,"volume":1219,"transactions":9,"vwap":1218},"2026-02-27",23.32,23.54,23.39,22300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1224,"change":238,"percent_change":735,"volume":1225,"transactions":9,"vwap":1224},"2026-02-26",23.62,23.9,23.6,14800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1222,"change":595,"percent_change":726,"volume":926,"transactions":9,"vwap":1222},"2026-02-25",23.58,23.83,23.57,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":22,"percent_change":802,"volume":789,"transactions":9,"vwap":1235},"2026-02-24",23.37,23.76,23.47,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-02-23",24,23.38,23.4,-0.58,-2.42,28000,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1247,"change":921,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-02-20",23.55,23.98,2.26,82100,{"date":1251,"open":1252,"high":1253,"low":1239,"close":1252,"change":763,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-02-19",23.45,23.51,-2.01,39800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":530,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-18",23.88,23.97,23.84,23.93,0.21,38300,{"date":1265,"open":1266,"high":1261,"low":1267,"close":1258,"change":581,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1258},"2026-02-17",23.85,23.74,0.93,97300,{"date":1271,"open":1228,"high":1272,"low":1246,"close":1273,"change":902,"percent_change":1107,"volume":1016,"transactions":9,"vwap":1273},"2026-02-13",23.68,23.66,{"date":1275,"open":1276,"high":1238,"low":1277,"close":1277,"change":1102,"percent_change":71,"volume":1278,"transactions":9,"vwap":1277},"2026-02-12",23.95,23.77,48500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":602,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-02-11",24.07,24.11,23.92,24.030001,-0.5,64800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":987,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-10",24.1,24.18,24.09,24.15,0.33,56400,{"date":1296,"open":1259,"high":1291,"low":1259,"close":1281,"change":595,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1281},"2026-02-09",0.63,47300,{"date":1300,"open":1229,"high":1259,"low":1229,"close":1283,"change":1301,"percent_change":1113,"volume":1037,"transactions":9,"vwap":1283},"2026-02-06",0.12,{"date":1303,"open":1229,"high":1276,"low":1304,"close":1304,"change":258,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-05",23.8,-0.63,27400,{"date":1308,"open":1309,"high":1238,"low":1258,"close":1276,"change":106,"percent_change":121,"volume":1310,"transactions":9,"vwap":1276},"2026-02-04",23.99,57000,{"date":1312,"open":1238,"high":1291,"low":1313,"close":1314,"change":258,"percent_change":449,"volume":1315,"transactions":9,"vwap":1314},"2026-02-03",23.82,23.89,54200,{"date":1317,"open":1318,"high":1282,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-02",23.059999,24.040001,0.76,3.26,118800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":111,"percent_change":315,"volume":1329,"transactions":9,"vwap":1328},"2026-01-30",23.29,23.33,23.17,23.28,90700,{"date":1331,"open":1332,"high":1233,"low":1333,"close":1325,"change":725,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1325},"2026-01-29",23.34,23.14,0.56,66800,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":602,"percent_change":278,"volume":1341,"transactions":9,"vwap":1340},"2026-01-28",23.25,23.13,23.16,38400,{"date":1343,"open":1344,"high":1325,"low":1345,"close":1328,"change":1346,"percent_change":795,"volume":1347,"transactions":9,"vwap":1328},"2026-01-27",23.27,23.23,0.1,36800,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-01-26",23.09,23.22,23.18,0.14,0.61,55700,{"date":1357,"open":1318,"high":1209,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":741,"transactions":9,"vwap":1359},"2026-01-23",22.99,23.040001,-0.28,-1.2,{"date":1363,"open":1328,"high":1233,"low":1364,"close":1216,"change":725,"percent_change":1334,"volume":1016,"transactions":9,"vwap":1216},"2026-01-22",23.24,{"date":1366,"open":1350,"high":1351,"low":1367,"close":1368,"change":748,"percent_change":365,"volume":1369,"transactions":9,"vwap":1368},"2026-01-21",23.07,23.19,37800,{"date":1371,"open":1372,"high":1239,"low":1373,"close":1373,"change":1374,"percent_change":1130,"volume":1375,"transactions":9,"vwap":1373},"2026-01-20",23.35,23.26,-0.49,63000,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":484,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-01-16",23.78,23.81,23.73,23.75,-1.04,19800,{"date":1385,"open":1386,"high":1238,"low":1314,"close":1238,"change":106,"percent_change":121,"volume":1387,"transactions":9,"vwap":1238},"2026-01-15",23.94,35400,{"date":1389,"open":1260,"high":1390,"low":1260,"close":1386,"change":987,"percent_change":617,"volume":1391,"transactions":9,"vwap":1386},"2026-01-14",23.96,65900,{"date":1393,"open":1261,"high":1390,"low":1229,"close":1394,"change":1183,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-01-13",23.86,-0.71,30100,{"date":1398,"open":1276,"high":1281,"low":1276,"close":1284,"change":1346,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1284},"2026-01-12",0.42,69700,{"date":1402,"open":1284,"high":1284,"low":1223,"close":1261,"change":484,"percent_change":503,"volume":1403,"transactions":9,"vwap":1261},"2026-01-09",32300,{"date":1405,"open":1406,"high":1290,"low":1282,"close":1290,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1290},"2026-01-08",24.14,-0.19,-0.78,43900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1414,"change":987,"percent_change":1293,"volume":1415,"transactions":9,"vwap":1414},"2026-01-07",24.4,24.45,24.37,46300,{"date":1417,"open":1418,"high":1413,"low":1419,"close":1420,"change":258,"percent_change":1118,"volume":1421,"transactions":9,"vwap":1420},"2026-01-06",24.36,24.28,24.29,31100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":247,"percent_change":903,"volume":1428,"transactions":9,"vwap":1427},"2026-01-05",24.38,24.46,24.35,24.44,32500,{"date":1430,"open":1431,"high":1432,"low":1413,"close":1432,"change":267,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-02",24.51,24.57,1.07,51600,{"date":1436,"open":1419,"high":1418,"low":1437,"close":1438,"change":882,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-12-31",24.25,24.31,0.79,49500,{"date":1442,"open":1284,"high":1292,"low":1284,"close":1443,"change":660,"percent_change":1301,"volume":1444,"transactions":9,"vwap":1443},"2025-12-30",24.12,86500,{"date":1446,"open":1291,"high":1447,"low":1448,"close":1291,"change":258,"percent_change":449,"volume":1449,"transactions":9,"vwap":1291},"2025-12-29",24.19,24.01,118500,{"date":1451,"open":1438,"high":1452,"low":1290,"close":1453,"change":1454,"percent_change":484,"volume":1455,"transactions":9,"vwap":1453},"2025-12-26",24.34,24.24,-0.06,90200,{"date":1457,"open":1426,"high":1426,"low":1458,"close":1459,"change":1183,"percent_change":719,"volume":1460,"transactions":9,"vwap":1459},"2025-12-24",24.26,24.3,57300,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":725,"percent_change":921,"volume":1466,"transactions":9,"vwap":1465},"2025-12-23",24.33,24.54,24.47,53300,{"date":1468,"open":1413,"high":1465,"low":1419,"close":1452,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1452},"2025-12-22",-1.8,-6.89,61000,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-12-19",25.94,26.31,26.14,0.45,1.75,54800,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":780,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-12-18",25.61,25.79,25.69,0.71,48200,{"date":1488,"open":1489,"high":1482,"low":1490,"close":1491,"change":627,"percent_change":456,"volume":1016,"transactions":9,"vwap":1491},"2025-12-17",25.56,25.49,25.51,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1494,"change":239,"percent_change":560,"volume":1497,"transactions":9,"vwap":1494},"2025-12-16",25.5,25.53,25.45,49100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1502,"change":660,"percent_change":1301,"volume":1016,"transactions":9,"vwap":1502},"2025-12-15",25.64,25.67,25.6,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":753,"percent_change":1508,"volume":1141,"transactions":9,"vwap":1507},"2025-12-12",25.76,25.52,25.57,-0.7,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":627,"percent_change":456,"volume":1190,"transactions":9,"vwap":1514},"2025-12-11",25.72,25.85,25.71,25.75,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":22,"percent_change":1189,"volume":1520,"transactions":9,"vwap":1519},"2025-12-10",25.66,25.77,25.74,29700,{"date":1522,"open":1523,"high":1511,"low":1524,"close":1501,"change":987,"percent_change":972,"volume":1525,"transactions":9,"vwap":1501},"2025-12-09",25.63,25.62,36600,{"date":1527,"open":1484,"high":1519,"low":1528,"close":1529,"change":844,"percent_change":1530,"volume":1051,"transactions":9,"vwap":1529},"2025-12-08",25.54,25.59,-1.69,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":22,"percent_change":1189,"volume":1537,"transactions":9,"vwap":1536},"2025-12-05",26.049999,26.08,26,26.030001,23500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":121,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-12-04",25.95,25.98,25.9,25.96,0.97,30800,{"date":1547,"open":1548,"high":1549,"low":1500,"close":1513,"change":396,"percent_change":1382,"volume":1550,"transactions":9,"vwap":1513},"2025-12-03",25.73,25.82,36400,{"date":1552,"open":1536,"high":1536,"low":1553,"close":1541,"change":635,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1541},"2025-12-02",25.83,-0.84,75300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":484,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-01",26.18,26.27,26.13,26.2,-0.95,26900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1567,"change":730,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-11-28",26.37,26.45,26.32,0.65,35000,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":780,"percent_change":1091,"volume":1577,"transactions":9,"vwap":1576},"2025-11-26",26.29,26.35,26.22,26.28,35100,{"date":1579,"open":1535,"high":1580,"low":1581,"close":1582,"change":257,"percent_change":902,"volume":1583,"transactions":9,"vwap":1582},"2025-11-25",26.12,25.99,26.1,42100,{"date":1585,"open":1586,"high":1558,"low":1534,"close":1560,"change":111,"percent_change":315,"volume":1587,"transactions":9,"vwap":1560},"2025-11-24",26.09,19200,{"date":1589,"open":1590,"high":1558,"low":1591,"close":1476,"change":1360,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1476},"2025-11-21",26.07,26.01,-1.06,38100,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1598,"change":1454,"percent_change":1097,"volume":1599,"transactions":9,"vwap":1598},"2025-11-20",26.6,26.36,26.42,30600,{"date":1601,"open":1602,"high":1603,"low":1598,"close":1604,"change":1346,"percent_change":23,"volume":1605,"transactions":9,"vwap":1604},"2025-11-19",26.5,26.54,26.48,351000,{"date":1607,"open":1568,"high":1608,"low":1559,"close":1609,"change":257,"percent_change":902,"volume":1610,"transactions":9,"vwap":1609},"2025-11-18",26.43,26.38,24400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":698,"percent_change":987,"volume":1617,"transactions":9,"vwap":1616},"2025-11-17",26.46,26.49,26.34,26.41,17300,{"date":1619,"open":1559,"high":1614,"low":1559,"close":1620,"change":457,"percent_change":1320,"volume":1621,"transactions":9,"vwap":1620},"2025-11-14",26.39,26600,{"date":1623,"open":1574,"high":1574,"low":1558,"close":1624,"change":753,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-11-13",26.19,-0.68,29500,{"date":1628,"open":1615,"high":1620,"low":1615,"close":1566,"change":1168,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1566},"2025-11-12",-0.6,9200,{"date":1632,"open":1615,"high":1633,"low":1615,"close":1633,"change":150,"percent_change":81,"volume":1634,"transactions":9,"vwap":1633},"2025-11-11",26.53,12000,{"date":1636,"open":1580,"high":1575,"low":1637,"close":1558,"change":1262,"percent_change":1638,"volume":1545,"transactions":9,"vwap":1558},"2025-11-10",26.11,0.81,{"date":1640,"open":1581,"high":1535,"low":1641,"close":1642,"change":530,"percent_change":882,"volume":943,"transactions":9,"vwap":1642},"2025-11-07",25.87,25.97,{"date":1644,"open":1534,"high":1534,"low":1645,"close":1646,"change":749,"percent_change":1647,"volume":1051,"transactions":9,"vwap":1646},"2025-11-06",25.89,25.92,-1.33,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1559,"change":1301,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1559},"2025-11-05",26.24,26.33,26.15,0.46,31600,{"date":1656,"open":1476,"high":1657,"low":1658,"close":1652,"change":902,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1652},"2025-11-04",26.23,26.059999,-0.42,21400,{"date":1662,"open":1624,"high":1559,"low":1580,"close":1663,"change":229,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-11-03",26.26,1.12,37900,{"date":1667,"open":1582,"high":1560,"low":1474,"close":1642,"change":568,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1642},"2025-10-31",-1.1,14700,{"date":1671,"open":1597,"high":1597,"low":1561,"close":1663,"change":735,"percent_change":365,"volume":1672,"transactions":9,"vwap":1663},"2025-10-30",26500,{"date":1674,"open":1608,"high":1603,"low":1475,"close":1615,"change":735,"percent_change":365,"volume":1675,"transactions":9,"vwap":1615},"2025-10-29",47000,{"date":1677,"open":1651,"high":1608,"low":1651,"close":1598,"change":1086,"percent_change":466,"volume":1678,"transactions":9,"vwap":1598},"2025-10-28",16400,{"date":1680,"open":1620,"high":1681,"low":1620,"close":1681,"change":581,"percent_change":759,"volume":1682,"transactions":9,"vwap":1681},"2025-10-27",26.51,56200,{"date":1684,"open":1568,"high":1651,"low":1559,"close":1573,"change":422,"percent_change":903,"volume":1685,"transactions":9,"vwap":1573},"2025-10-24",21000,{"date":1687,"open":1688,"high":1604,"low":1568,"close":1608,"change":186,"percent_change":645,"volume":1689,"transactions":9,"vwap":1608},"2025-10-23",26.44,41700,{"date":1691,"open":1692,"high":25,"low":1692,"close":1693,"change":1399,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-10-22",26.55,26.63,1.6,41300,{"date":1697,"open":1559,"high":1698,"low":1699,"close":1699,"change":316,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-10-21",26.3,26.21,-0.79,24200,{"date":1703,"open":1475,"high":1688,"low":1475,"close":1598,"change":595,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1598},"2025-10-20",0.57,65000,{"date":1707,"open":1657,"high":1615,"low":1624,"close":1559,"change":581,"percent_change":759,"volume":1708,"transactions":9,"vwap":1559},"2025-10-17",57400,{"date":1710,"open":1711,"high":1561,"low":1711,"close":1533,"change":725,"percent_change":1113,"volume":1712,"transactions":9,"vwap":1533},"2025-10-16",26.02,30500,{"date":1714,"open":1553,"high":1715,"low":1553,"close":1646,"change":1653,"percent_change":1716,"volume":773,"transactions":9,"vwap":1646},"2025-10-15",25.93,1.81,{"date":1718,"open":1719,"high":1506,"low":1719,"close":1720,"change":735,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-10-14",25.34,25.46,-0.31,34100,{"date":1724,"open":1725,"high":1524,"low":1491,"close":1528,"change":22,"percent_change":1189,"volume":1726,"transactions":9,"vwap":1528},"2025-10-13",25.55,21100,{"date":1728,"open":1729,"high":1514,"low":1730,"close":1731,"change":627,"percent_change":456,"volume":1732,"transactions":9,"vwap":1731},"2025-10-10",25.7,25.39,25.47,17200,{"date":1734,"open":1494,"high":1489,"low":1735,"close":1720,"change":513,"percent_change":150,"volume":1736,"transactions":9,"vwap":1720},"2025-10-09",25.44,26800,{"date":1738,"open":1739,"high":1735,"low":1740,"close":1741,"change":247,"percent_change":208,"volume":1742,"transactions":9,"vwap":1741},"2025-10-08",25.4,25.35,25.37,20500,{"date":1744,"open":1494,"high":1745,"low":1494,"close":1494,"change":530,"percent_change":457,"volume":1746,"transactions":9,"vwap":1494},"2025-10-07",25.58,85900,{"date":1748,"open":1720,"high":1731,"low":1730,"close":1496,"change":730,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1496},"2025-10-06",0.67,33300,{"date":1752,"open":1753,"high":1740,"low":1754,"close":1754,"change":22,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-10-03",25.29,25.28,0.28,20900,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":404,"percent_change":186,"volume":750,"transactions":9,"vwap":1761},"2025-10-02",25.36,25.12,25.21,{"date":1763,"open":1764,"high":1759,"low":1765,"close":1766,"change":882,"percent_change":1320,"volume":1030,"transactions":9,"vwap":1766},"2025-10-01",25.27,25.23,25.26,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":257,"percent_change":602,"volume":1772,"transactions":9,"vwap":1771},"2025-09-30",25.1,25.030001,25.07,24900,{"date":1774,"open":1775,"high":1776,"low":1771,"close":1769,"change":748,"percent_change":1360,"volume":1777,"transactions":9,"vwap":1769},"2025-09-29",25.16,25.18,52200,{"date":1779,"open":1780,"high":1776,"low":1769,"close":1781,"change":258,"percent_change":603,"volume":1665,"transactions":9,"vwap":1781},"2025-09-26",25.15,25.17,{"date":1783,"open":1784,"high":1759,"low":1785,"close":1786,"change":1454,"percent_change":817,"volume":1787,"transactions":9,"vwap":1786},"2025-09-25",25.25,25.22,25.32,33900,{"date":1789,"open":1731,"high":1491,"low":1719,"close":1790,"change":1168,"percent_change":1305,"volume":1791,"transactions":9,"vwap":1790},"2025-09-24",25.38,19300,{"date":1793,"open":1482,"high":1500,"low":1494,"close":1528,"change":1360,"percent_change":71,"volume":1794,"transactions":9,"vwap":1528},"2025-09-23",29900,{"date":1796,"open":1797,"high":1797,"low":1511,"close":1549,"change":753,"percent_change":719,"volume":1023,"transactions":9,"vwap":1549},"2025-09-22",25.84,{"date":1799,"open":1591,"high":1591,"low":1646,"close":1535,"change":660,"percent_change":1301,"volume":1800,"transactions":9,"vwap":1535},"2025-09-19",38600,{"date":1802,"open":1536,"high":1536,"low":1474,"close":1642,"change":422,"percent_change":1803,"volume":1369,"transactions":9,"vwap":1642},"2025-09-18",-0.54,{"date":1805,"open":1533,"high":1559,"low":1806,"close":1637,"change":1301,"percent_change":1653,"volume":1807,"transactions":9,"vwap":1637},"2025-09-17",26.040001,48300,{"date":1809,"open":1645,"high":1535,"low":1645,"close":1581,"change":882,"percent_change":157,"volume":1810,"transactions":9,"vwap":1581},"2025-09-16",24000,{"date":1812,"open":1483,"high":1813,"low":1505,"close":1814,"change":513,"percent_change":150,"volume":943,"transactions":9,"vwap":1814},"2025-09-15",25.81,25.8,{"date":1816,"open":1519,"high":1817,"low":1729,"close":1513,"change":257,"percent_change":602,"volume":1818,"transactions":9,"vwap":1513},"2025-09-12",25.78,14100,{"date":1820,"open":1821,"high":1518,"low":1517,"close":1519,"change":698,"percent_change":987,"volume":1810,"transactions":9,"vwap":1519},"2025-09-11",25.68,{"date":1823,"open":1501,"high":1505,"low":1501,"close":1511,"change":1044,"percent_change":65,"volume":1824,"transactions":9,"vwap":1511},"2025-09-10",15500,{"date":1826,"open":1507,"high":1502,"low":1827,"close":1490,"change":902,"percent_change":1129,"volume":1828,"transactions":9,"vwap":1490},"2025-09-09",25.48,17100,{"date":1830,"open":1491,"high":1482,"low":1827,"close":1502,"change":892,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1502},"2025-09-08",0.95,67500,{"date":1834,"open":1720,"high":1489,"low":1835,"close":1759,"change":239,"percent_change":560,"volume":1836,"transactions":9,"vwap":1759},"2025-09-05",25.33,105100,{"date":1838,"open":1496,"high":1827,"low":1741,"close":1720,"change":238,"percent_change":735,"volume":1839,"transactions":9,"vwap":1720},"2025-09-04",12500,{"date":1841,"open":1494,"high":1489,"low":1496,"close":1827,"change":457,"percent_change":1439,"volume":1842,"transactions":9,"vwap":1827},"2025-09-03",27500,{"date":1844,"open":1775,"high":1719,"low":1775,"close":1754,"change":457,"percent_change":27,"volume":1845,"transactions":9,"vwap":1754},"2025-09-02",18100,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":365,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-08-29",25.13,25.2,25.059999,25.08,-1.18,23100,{"date":1855,"open":1740,"high":1827,"low":1786,"close":1790,"change":748,"percent_change":1360,"volume":1856,"transactions":9,"vwap":1790},"2025-08-28",21200,{"date":1858,"open":1740,"high":1827,"low":1740,"close":1496,"change":495,"percent_change":495,"volume":1859,"transactions":9,"vwap":1496},"2025-08-27",59700,{"date":1861,"open":1731,"high":1507,"low":1730,"close":1496,"change":568,"percent_change":1862,"volume":1115,"transactions":9,"vwap":1496},"2025-08-26",-1.13,{"date":1864,"open":1817,"high":1865,"low":1519,"close":1519,"change":1407,"percent_change":1866,"volume":1219,"transactions":9,"vwap":1519},"2025-08-25",25.88,-0.73,{"date":1868,"open":1483,"high":1582,"low":1483,"close":1715,"change":111,"percent_change":315,"volume":1537,"transactions":9,"vwap":1715},"2025-08-22",{"date":1870,"open":1535,"high":1535,"low":1646,"close":1474,"change":247,"percent_change":1285,"volume":1871,"transactions":9,"vwap":1474},"2025-08-21",9700,{"date":1873,"open":1536,"high":1586,"low":1591,"close":1590,"change":1301,"percent_change":1653,"volume":1874,"transactions":9,"vwap":1590},"2025-08-20",24600,{"date":1876,"open":1591,"high":1658,"low":1474,"close":1540,"change":22,"percent_change":1189,"volume":943,"transactions":9,"vwap":1540},"2025-08-19",{"date":1878,"open":1519,"high":1646,"low":1519,"close":1865,"change":1399,"percent_change":1879,"volume":819,"transactions":9,"vwap":1865},"2025-08-18",1.65,{"date":1881,"open":1827,"high":1725,"low":1790,"close":1720,"change":513,"percent_change":150,"volume":1617,"transactions":9,"vwap":1720},"2025-08-15",{"date":1883,"open":1739,"high":1739,"low":1884,"close":1741,"change":422,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1741},"2025-08-14",25.3,-0.55,13700,{"date":1888,"open":1494,"high":1745,"low":1735,"close":1491,"change":1346,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1491},"2025-08-13",0.39,17400,{"date":1892,"open":1730,"high":1735,"low":1786,"close":1893,"change":513,"percent_change":838,"volume":1894,"transactions":9,"vwap":1893},"2025-08-12",25.41,37600,{"date":1896,"open":1740,"high":1494,"low":1753,"close":1786,"change":22,"percent_change":1755,"volume":1897,"transactions":9,"vwap":1786},"2025-08-11",38800,{"date":1899,"open":1784,"high":1786,"low":1784,"close":1784,"change":316,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1784},"2025-08-08",-0.82,25700,{"date":1903,"open":1495,"high":1500,"low":1735,"close":1720,"change":1353,"percent_change":653,"volume":1904,"transactions":9,"vwap":1720},"2025-08-07",22100,{"date":1906,"open":1907,"high":1907,"low":1766,"close":1786,"change":1086,"percent_change":749,"volume":1908,"transactions":9,"vwap":1786},"2025-08-06",25.42,53200,{"date":1910,"open":1491,"high":1528,"low":1893,"close":1893,"change":257,"percent_change":602,"volume":1911,"transactions":9,"vwap":1893},"2025-08-05",55000,{"date":1913,"open":1914,"high":1821,"low":1893,"close":1735,"change":753,"percent_change":1508,"volume":1915,"transactions":9,"vwap":1735},"2025-08-04",25.65,155300,{"date":1917,"open":1528,"high":1914,"low":1494,"close":1524,"change":987,"percent_change":972,"volume":1918,"transactions":9,"vwap":1524},"2025-08-01",41100,{"date":1920,"open":1745,"high":1914,"low":1495,"close":1528,"change":111,"percent_change":315,"volume":1921,"transactions":9,"vwap":1528},"2025-07-31",33600,{"date":1923,"open":1517,"high":1518,"low":1725,"close":1725,"change":831,"percent_change":1103,"volume":1924,"transactions":9,"vwap":1725},"2025-07-30",58000,{"date":1926,"open":1542,"high":1474,"low":1927,"close":1865,"change":987,"percent_change":972,"volume":1928,"transactions":9,"vwap":1865},"2025-07-29",25.86,22800,{"date":1930,"open":1927,"high":1542,"low":1514,"close":1814,"change":396,"percent_change":1382,"volume":1931,"transactions":9,"vwap":1814},"2025-07-28",44900,{"date":1933,"open":1582,"high":1582,"low":1715,"close":1590,"change":735,"percent_change":1721,"volume":1934,"transactions":9,"vwap":1590},"2025-07-25",141300,{"date":1936,"open":1566,"high":1608,"low":1652,"close":1652,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1652},"2025-07-24",-0.37,-1.4,15900,{"date":1941,"open":1616,"high":1942,"low":1616,"close":1943,"change":1346,"percent_change":23,"volume":1944,"transactions":9,"vwap":1943},"2025-07-23",26.56,26.52,35800,{"date":1946,"open":1609,"high":1604,"low":1615,"close":1598,"change":1086,"percent_change":466,"volume":1947,"transactions":9,"vwap":1598},"2025-07-22",20400,{"date":1949,"open":1614,"high":1693,"low":1604,"close":1681,"change":22,"percent_change":267,"volume":1950,"transactions":9,"vwap":1681},"2025-07-21",29800,{"date":1952,"open":1942,"high":1953,"low":1616,"close":1688,"change":1102,"percent_change":678,"volume":1954,"transactions":9,"vwap":1688},"2025-07-18",26.58,19900,{"date":1956,"open":1957,"high":1958,"low":1596,"close":1959,"change":735,"percent_change":365,"volume":1960,"transactions":9,"vwap":1959},"2025-07-17",26.65,26.77,26.7,81000,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":850,"percent_change":1967,"volume":1828,"transactions":9,"vwap":1966},"2025-07-16",26.74,26.82,26.66,26.78,0.6,{"date":1969,"open":25,"high":1970,"low":1971,"close":1971,"change":257,"percent_change":902,"volume":898,"transactions":9,"vwap":1971},"2025-07-15",26.83,26.62,{"date":1973,"open":1971,"high":1965,"low":1603,"close":1957,"change":627,"percent_change":456,"volume":1732,"transactions":9,"vwap":1957},"2025-07-14",{"date":1975,"open":1965,"high":1976,"low":1971,"close":1977,"change":1407,"percent_change":1395,"volume":974,"transactions":9,"vwap":1977},"2025-07-11",26.69,26.64,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1970,"change":635,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1970},"2025-07-10",26.84,26.87,26.81,-0.81,27100,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":627,"percent_change":456,"volume":1991,"transactions":9,"vwap":1990},"2025-07-09",27,27.07,26.96,27.049999,5600,{"date":1993,"open":1990,"high":1994,"low":1995,"close":1996,"change":627,"percent_change":456,"volume":760,"transactions":9,"vwap":1996},"2025-07-08",27.08,26.99,27.040001,{"date":1998,"open":1996,"high":1999,"low":2000,"close":2001,"change":735,"percent_change":365,"volume":2002,"transactions":9,"vwap":2001},"2025-07-07",27.14,26.95,27.030001,28100,{"date":2004,"open":1995,"high":2005,"low":1995,"close":2006,"change":652,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-07-03",27.15,27.11,0.41,15400,{"date":2010,"open":1989,"high":2001,"low":2011,"close":1987,"change":602,"percent_change":844,"volume":1610,"transactions":9,"vwap":1987},"2025-07-02",26.92,{"date":2013,"open":2014,"high":2005,"low":1989,"close":2015,"change":730,"percent_change":1297,"volume":1824,"transactions":9,"vwap":2015},"2025-07-01",26.97,27.12,{"date":2017,"open":1989,"high":2018,"low":2019,"close":2000,"change":258,"percent_change":1885,"volume":1213,"transactions":9,"vwap":2000},"2025-06-30",27.059999,26.88,{"date":2021,"open":1990,"high":174,"low":2022,"close":2023,"change":987,"percent_change":802,"volume":1845,"transactions":9,"vwap":2023},"2025-06-27",27.02,27.1,{"date":2025,"open":1989,"high":1990,"low":2026,"close":2022,"change":617,"percent_change":2027,"volume":1660,"transactions":9,"vwap":2022},"2025-06-26",26.93,1.27,{"date":2029,"open":1693,"high":2030,"low":1692,"close":2031,"change":1353,"percent_change":921,"volume":1944,"transactions":9,"vwap":2031},"2025-06-25",26.71,26.68,{"date":2033,"open":1604,"high":2034,"low":1567,"close":1603,"change":892,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1603},"2025-06-24",26.59,0.91,161400,{"date":2038,"open":1561,"high":1568,"low":1560,"close":1698,"change":1301,"percent_change":1653,"volume":2039,"transactions":9,"vwap":1698},"2025-06-23",31800,{"date":2041,"open":1698,"high":1615,"low":1558,"close":1558,"change":111,"percent_change":315,"volume":1794,"transactions":9,"vwap":1558},"2025-06-20",{"date":2043,"open":1652,"high":1657,"low":1637,"close":1624,"change":238,"percent_change":735,"volume":1828,"transactions":9,"vwap":1624},"2025-06-18",{"date":2045,"open":1616,"high":1608,"low":1558,"close":1699,"change":466,"percent_change":1103,"volume":2046,"transactions":9,"vwap":1699},"2025-06-17",35200,{"date":2048,"open":2049,"high":1959,"low":1943,"close":1692,"change":267,"percent_change":808,"volume":951,"transactions":9,"vwap":1692},"2025-06-16",26.57,{"date":2051,"open":1608,"high":1608,"low":1650,"close":1573,"change":771,"percent_change":2052,"volume":1067,"transactions":9,"vwap":1573},"2025-06-13",-1.54,{"date":2054,"open":1977,"high":1959,"low":2055,"close":1959,"change":396,"percent_change":1134,"volume":1984,"transactions":9,"vwap":1959},"2025-06-12",26.61,{"date":2057,"open":2058,"high":1995,"low":1982,"close":2014,"change":987,"percent_change":802,"volume":2059,"transactions":9,"vwap":2014},"2025-06-11",26.98,17700,{"date":2061,"open":2062,"high":2062,"low":1980,"close":2063,"change":315,"percent_change":258,"volume":2064,"transactions":9,"vwap":2063},"2025-06-10",26.91,26.89,13600,{"date":2066,"open":2063,"high":1989,"low":2067,"close":2026,"change":1262,"percent_change":1439,"volume":2068,"transactions":9,"vwap":2026},"2025-06-09",26.8,33400,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2071,"change":229,"percent_change":609,"volume":2074,"transactions":9,"vwap":2071},"2025-06-06",26.72,26.79,26.67,48000,{"date":2076,"open":1614,"high":1943,"low":1475,"close":1608,"change":1346,"percent_change":23,"volume":2077,"transactions":9,"vwap":1608},"2025-06-05",42000,{"date":2079,"open":1620,"high":1620,"low":1576,"close":1651,"change":238,"percent_change":735,"volume":2080,"transactions":9,"vwap":1651},"2025-06-04",29400,{"date":2082,"open":1651,"high":1566,"low":1576,"close":1574,"change":484,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1574},"2025-06-03",-0.94,76700,{"date":2086,"open":1692,"high":1596,"low":1598,"close":1596,"change":1301,"percent_change":1477,"volume":2087,"transactions":9,"vwap":1596},"2025-06-02",38200,{"date":2089,"open":1681,"high":1681,"low":1657,"close":1604,"change":258,"percent_change":1203,"volume":2090,"transactions":9,"vwap":1604},"2025-05-30",37000,{"date":2092,"open":1692,"high":1693,"low":1609,"close":1693,"change":1301,"percent_change":1477,"volume":1685,"transactions":9,"vwap":1693},"2025-05-29",{"date":2094,"open":1598,"high":1943,"low":2095,"close":1681,"change":748,"percent_change":1102,"volume":1621,"transactions":9,"vwap":1681},"2025-05-28",26.4,{"date":2097,"open":1971,"high":1957,"low":1681,"close":1953,"change":238,"percent_change":735,"volume":1660,"transactions":9,"vwap":1953},"2025-05-27",{"date":2099,"open":1615,"high":2073,"low":1573,"close":1596,"change":795,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1596},"2025-05-23",1.64,28200,{"date":2103,"open":2104,"high":1698,"low":1582,"close":2104,"change":1168,"percent_change":1118,"volume":1428,"transactions":9,"vwap":2104},"2025-05-22",26.17,{"date":2106,"open":1576,"high":1614,"low":1663,"close":1651,"change":257,"percent_change":902,"volume":2107,"transactions":9,"vwap":1651},"2025-05-21",28400,{"date":2109,"open":1568,"high":2095,"low":1699,"close":1597,"change":831,"percent_change":485,"volume":2110,"transactions":9,"vwap":1597},"2025-05-20",75200,{"date":2112,"open":1633,"high":2071,"low":1602,"close":1976,"change":106,"percent_change":1044,"volume":1190,"transactions":9,"vwap":1976},"2025-05-19",{"date":2114,"open":1953,"high":1965,"low":1604,"close":1693,"change":627,"percent_change":456,"volume":2115,"transactions":9,"vwap":1693},"2025-05-16",39600,{"date":2117,"open":1692,"high":1976,"low":1692,"close":1971,"change":617,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1971},"2025-05-15",1.29,12800,{"date":2121,"open":1575,"high":1609,"low":1624,"close":1576,"change":257,"percent_change":902,"volume":2008,"transactions":9,"vwap":1576},"2025-05-14",{"date":2123,"open":1574,"high":1616,"low":1652,"close":1475,"change":602,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1475},"2025-05-13",-0.45,44000,{"date":2127,"open":2128,"high":1953,"low":2129,"close":1608,"change":2130,"percent_change":2131,"volume":1890,"transactions":9,"vwap":1608},"2025-05-12",26.47,26.25,0.98,3.85,{"date":2133,"open":1491,"high":1914,"low":1753,"close":1496,"change":23,"percent_change":2134,"volume":943,"transactions":9,"vwap":1496},"2025-05-09",1.52,{"date":2136,"open":1720,"high":1720,"low":2137,"close":1771,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1771},"2025-05-08",24.94,-0.8,-3.09,129700,{"date":2142,"open":1540,"high":1533,"low":1483,"close":1641,"change":247,"percent_change":1285,"volume":1421,"transactions":9,"vwap":1641},"2025-05-07",{"date":2144,"open":2145,"high":2145,"low":1535,"close":1535,"change":296,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1535},"2025-05-06",26.16,-1.22,82300,{"date":2149,"open":1651,"high":2095,"low":1576,"close":1568,"change":725,"percent_change":1113,"volume":765,"transactions":9,"vwap":1568},"2025-05-05",{"date":2151,"open":1558,"high":1624,"low":1534,"close":1624,"change":1262,"percent_change":1638,"volume":2152,"transactions":9,"vwap":1624},"2025-05-02",31400,{"date":2154,"open":1535,"high":1711,"low":1512,"close":1541,"change":22,"percent_change":1189,"volume":2101,"transactions":9,"vwap":1541},"2025-05-01",{"date":2156,"open":1865,"high":1541,"low":1483,"close":2157,"change":111,"percent_change":315,"volume":1213,"transactions":9,"vwap":2157},"2025-04-30",25.91,{"date":2159,"open":1865,"high":1642,"low":1512,"close":1646,"change":882,"percent_change":157,"volume":2160,"transactions":9,"vwap":1646},"2025-04-29",33000,{"date":2162,"open":1865,"high":2157,"low":1821,"close":1548,"change":780,"percent_change":2163,"volume":1190,"transactions":9,"vwap":1548},"2025-04-28",0.7,{"date":2165,"open":1507,"high":1482,"low":1827,"close":1725,"change":1129,"percent_change":2166,"volume":1665,"transactions":9,"vwap":1725},"2025-04-25",-1.66,{"date":2168,"open":1553,"high":1535,"low":1553,"close":1541,"change":1262,"percent_change":1638,"volume":2169,"transactions":9,"vwap":1541},"2025-04-24",179900,{"date":2171,"open":1715,"high":1582,"low":1518,"close":1518,"change":1407,"percent_change":1866,"volume":926,"transactions":9,"vwap":1518},"2025-04-23",{"date":178,"open":1540,"high":1536,"low":1542,"close":1543,"change":627,"percent_change":456,"volume":2173,"transactions":9,"vwap":1543},33200]