[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QVML":3,"homepage-market-summary":30,"stock-historical-QVML":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"QVML","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco S&P 500 QVM Multi-factor ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.9651,0.4452,"Quarterly",{"close":18,"open":19,"high":20,"low":19,"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},46.13,45.96,46.28,45.83,0.3,0.65,60547.301307,46.38,37.244,25380.57487411952,97.3,1268,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":12,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":12,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":12,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":12,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},31.945,23030,8406124.293404,41.76,"2025-04-24",[184,187,196,206,216,225,236,247,256,267,277,288,298,308,319,330,340,350,361,371,379,387,396,405,416,425,434,444,453,461,470,480,489,497,506,515,525,534,544,552,561,572,581,590,600,611,619,629,640,649,658,668,676,685,695,705,714,724,733,742,750,759,766,774,782,790,798,806,813,820,827,835,842,850,858,865,872,879,886,894,899,905,913,921,927,934,941,948,955,961,967,973,979,986,992,998,1006,1013,1019,1024,1031,1038,1043,1047,1054,1062,1070,1079,1086,1094,1103,1112,1117,1126,1131,1138,1145,1152,1159,1166,1172,1178,1185,1191,1196,1202,1209,1215,1223,1229,1237,1246,1251,1258,1266,1273,1279,1286,1292,1299,1306,1311,1319,1327,1331,1337,1343,1349,1357,1365,1370,1378,1383,1389,1396,1401,1405,1411,1417,1424,1431,1439,1447,1455,1462,1469,1476,1483,1488,1494,1499,1505,1510,1515,1520,1526,1530,1536,1542,1551,1558,1563,1569,1576,1581,1587,1593,1600,1607,1614,1618,1627,1633,1640,1645,1652,1655,1660,1664,1671,1675,1681,1686,1693,1699,1704,1708,1713,1720,1723,1726,1732,1738,1743,1747,1752,1757,1765,1773,1781,1787,1794,1801,1807,1814,1820,1826,1832,1840,1849,1855,1861,1867,1871,1877,1883,1886,1892,1898,1901,1909,1915,1920,1926,1933,1938,1942,1948,1953,1958,1962,1966,1971,1975,1980,1983,1987,1993,1997,2003,2009,2015,2021,2027,2033,2037,2043,2049,2053,2057,2062,2066,2071,2076,2082,2087,2094,2098,2104,2110,2114,2118,2124,2131,2134,2138,2145,2152,2157,2163,2171,2177,2183,2189,2196,2202,2207,2213,2218,2224,2231,2236,2242,2248,2254,2259,2264,2268,2274,2278,2283,2288,2293,2298,2303,2309,2314,2318,2323,2330,2339,2345,2350,2355,2361,2367,2372,2377,2382,2388,2396,2401,2406,2411,2415,2422,2429,2434,2440,2445,2451,2457,2463,2470,2478,2483,2490,2496,2500,2506,2510,2516,2520,2527,2532,2538,2542,2548,2554,2561,2567,2571,2578,2584,2590],{"date":5,"open":19,"high":20,"low":19,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},218,46.1704,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":159,"volume":193,"transactions":194,"vwap":195},"2026-10-05",45.64,45.9599,45.61,0.25,110904.66917,138,45.8425,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",45.74,45.45,45.58,0.3413,0.75,38109.4765,204,45.5459,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":107,"volume":213,"transactions":214,"vwap":215},"2026-10-01",45.28,45.31,44.96,45.2387,0.1087,26016.953474,159,45.207,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":185,"vwap":224},"2026-09-30",45.43,45.59,45.13,-0.1103,-0.24,209988.9032,45.3232,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",45.348,45.37,45.19,45.2403,-0.0929,-0.2,107427.6929,150,45.2374,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",45.48,45.53,45.275,45.3332,-0.2725,-0.6,36324.697748,152,45.4345,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":103,"vwap":255},"2026-09-25",45.38,45.65,45.6057,0.268,0.59,37553.0563,45.5529,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",45.22,45.41,45.085,45.3377,0.0063,0.01,44388.667183,296,45.3092,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",45.75,45.292,45.3314,-0.4073,-0.89,45331.152501,245,45.396,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",45.8,45.81,45.69,45.7387,-0.0399,-0.09,222231.491228,199,45.7336,{"date":289,"open":238,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",45.8193,45.395,45.7786,0.4286,0.95,26098.4629,163,45.6267,{"date":299,"open":300,"high":301,"low":302,"close":301,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",45.1859,45.35,45.08,0.09,0.2,40901.791376,209,45.1819,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",45.33,45.44,45.135,45.26,0.5793,1.3,29559.8009,173,45.2067,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",45.015,45.09,44.61,44.6807,-0.1911,-0.43,34389.5418,168,44.9701,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",44.94,44.8301,44.8718,-0.2554,-0.57,29329.7835,128,44.8799,{"date":341,"open":322,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",45.2,44.935,45.1272,-0.2562,-0.56,19357.837083,153,45.1408,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",45.406,45.5,45.345,45.3834,0.3835,0.85,35816.3063,135,45.4512,{"date":362,"open":321,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",45.0699,44.9273,44.9999,-0.2333,-0.52,38697.686391,185,45.0028,{"date":372,"open":301,"high":301,"low":258,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",45.2332,-0.1997,-0.44,27874.8875,102,45.2808,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":336,"volume":384,"transactions":385,"vwap":386},"2026-09-08",45.73,45.4329,-0.2621,35178.783106,154,45.5294,{"date":388,"open":389,"high":389,"low":250,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",45.8298,45.695,-0.1204,-0.26,26790.133535,179,45.7218,{"date":397,"open":398,"high":25,"low":238,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",45.63,45.8154,0.4642,1.02,24202.641987,144,45.7604,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",45.25,45.4699,45.23,45.3512,0.2725,0.6,37926.4928,162,45.3761,{"date":417,"open":220,"high":209,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",44.99,45.0787,-0.3124,-0.69,32528.8789,143,45.1532,{"date":426,"open":427,"high":428,"low":208,"close":429,"change":430,"percent_change":392,"volume":431,"transactions":432,"vwap":433},"2026-08-31",45.39,45.57,45.3911,-0.1189,28910.543168,178,45.329,{"date":435,"open":436,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",45.715,46.19,45.51,-0.1293,-0.28,46684.967059,208,45.7229,{"date":445,"open":446,"high":281,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",45.4,45.6393,0.3279,0.72,2147838.9603,114,45.6885,{"date":454,"open":455,"high":311,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":369,"vwap":460},"2026-08-26",45.14,45.3114,0.0283,0.06,51862.682452,45.3113,{"date":462,"open":238,"high":238,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",45.17,45.2831,0.1445,0.32,9678.3158,100,45.2582,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",45.24,45.1099,45.1386,-0.1514,-0.33,20967.102831,140,45.1725,{"date":481,"open":313,"high":482,"low":483,"close":482,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",45.29,45.21,0.1674,0.37,4831.202009,91,45.254,{"date":490,"open":301,"high":301,"low":491,"close":492,"change":493,"percent_change":66,"volume":494,"transactions":495,"vwap":496},"2026-08-20",45.1148,45.1226,-0.3293,3641.3368,79,45.2015,{"date":498,"open":428,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",45.692,45.4519,-0.0044,-0.01,10428.777,83,45.6136,{"date":507,"open":428,"high":428,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",45.455,45.4563,-0.3625,-0.79,2946.9916,90,45.5053,{"date":516,"open":517,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",46,46.02,45.8188,-0.191,-0.42,4305.001786,80,45.9406,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":112,"volume":531,"transactions":532,"vwap":533},"2026-08-14",46.17,45.995,46.0098,-0.0779,8330.9234,112,46.0965,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":23,"volume":541,"transactions":542,"vwap":543},"2026-08-13",46.1,46.24,45.98,46.0877,0.2956,32387.990763,176,46.116,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":107,"volume":549,"transactions":550,"vwap":551},"2026-08-12",45.93,45.7921,0.1108,344712.58655,194,45.8042,{"date":553,"open":536,"high":536,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",45.665,45.6813,-0.1624,-0.35,14620.703419,111,45.8276,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",45.9,46.05,45.84,45.8437,-0.0246,-0.05,33993.608113,126,45.9642,{"date":573,"open":574,"high":575,"low":269,"close":576,"change":577,"percent_change":52,"volume":578,"transactions":579,"vwap":580},"2026-08-07",45.789,45.92,45.8683,0.2248,26043.695827,84,45.8551,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":476,"volume":587,"transactions":588,"vwap":589},"2026-08-06",45.85,45.625,45.6435,-0.1519,13916.547557,113,45.722,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",46.16,45.77,45.7954,-0.0443,-0.1,32503.300503,184,45.9065,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",45.419,45.94,45.375,45.8397,0.8282,1.84,10195.879995,87,45.6836,{"date":612,"open":613,"high":220,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":306,"vwap":618},"2026-08-03",44.55,45.0115,0.5706,1.28,16530.630843,44.9594,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":495,"vwap":628},"2026-07-31",44.33,44.48,44.0599,44.4409,0.3809,0.86,84760.2379,44.3358,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",43.835,44.36,43.8199,44.06,0.8267,1.91,91891.0552,250,44.1233,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",44.21,43.2333,-0.6983,-1.59,15029.200302,120,43.7998,{"date":650,"open":651,"high":634,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",43.67,43.9316,0.0562,0.13,29756.501055,89,43.9696,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":263,"volume":665,"transactions":666,"vwap":667},"2026-07-27",44.03,44.0301,43.845,43.8754,0.0056,2951.021823,64,43.9093,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":263,"volume":673,"transactions":674,"vwap":675},"2026-07-24",43.93,43.8698,0.0048,849.5641,36,43.9464,{"date":677,"open":678,"high":678,"low":631,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",44.075,43.865,-0.5306,-1.2,1340.4911,34,43.9605,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":502,"volume":692,"transactions":693,"vwap":694},"2026-07-22",44.43,44.51,44.39,44.3956,-0.0041,5320.8929,67,44.4382,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",44.155,44.41,44.3997,0.4227,0.96,2208.2695,50,44.278,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",44.3,43.977,-0.0793,-0.18,6583.745416,104,44.1014,{"date":715,"open":716,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",44.17,44.28,44.0563,-0.3786,-0.85,2945.1795,55,44.207,{"date":725,"open":726,"high":727,"low":728,"close":728,"change":729,"percent_change":66,"volume":730,"transactions":731,"vwap":732},"2026-07-16",44.71,44.749,44.4349,-0.3224,3486.639232,38,44.677,{"date":734,"open":735,"high":736,"low":613,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-15",44.655,44.7573,0.1911,0.43,8416.278888,69,44.6362,{"date":743,"open":744,"high":323,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":740,"vwap":749},"2026-07-14",44.445,44.5662,0.2215,0.5,4976.087062,44.5506,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-13",44.49,44.3447,-0.3313,-0.74,700.292062,44,44.3367,{"date":760,"open":761,"high":762,"low":763,"close":762,"change":764,"percent_change":159,"volume":765,"transactions":9,"vwap":762},"2026-07-10",44.545,44.676,44.45,0.243,3000,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":88,"volume":773,"transactions":9,"vwap":771},"2026-07-09",44.202,44.435,44.18,44.433,0.328,3600,{"date":775,"open":776,"high":777,"low":778,"close":777,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":777},"2026-07-08",43.82,44.105,43.785,-0.052,-0.12,17500,{"date":783,"open":784,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",44.261,44.27,44.157,-0.202,-0.46,11100,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-06",44.25,44.365,44.359,0.367,0.83,1700,{"date":799,"open":800,"high":621,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-02",44.24,43.71,43.992,-0.028,-0.06,4800,{"date":807,"open":808,"high":770,"low":809,"close":810,"change":780,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-01",43.81,43.78,44.02,-0.27,10200,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-30",43.925,44.14,0.4,0.91,1200,{"date":821,"open":822,"high":809,"low":823,"close":824,"change":825,"percent_change":401,"volume":826,"transactions":9,"vwap":824},"2026-06-29",43.58,43.5,43.74,0.442,27200,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-26",43.28,43.44,43.298,-0.016,-0.04,2500,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":833,"volume":841,"transactions":9,"vwap":839},"2026-06-25",43.219,43.52,43.314,-0.018,8400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":773,"transactions":9,"vwap":847},"2026-06-24",43.61,43.725,43.31,43.332,-0.126,-0.29,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",43.62,43.39,43.458,-0.595,-1.35,4900,{"date":859,"open":707,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-22",44.4,44.053001,-0.345,-0.78,2000,{"date":866,"open":867,"high":868,"low":792,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-18",44.32,44.398,0.552,1.26,7800,{"date":873,"open":621,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-17",44.46,43.846,-0.564,-1.27,5500,{"date":880,"open":881,"high":881,"low":882,"close":698,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":698},"2026-06-16",44.72,44.395,-0.134,-0.3,13700,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-15",44.5,44.6,44.544,0.709,1.62,4100,{"date":895,"open":896,"high":631,"low":896,"close":631,"change":897,"percent_change":52,"volume":898,"transactions":9,"vwap":631},"2026-06-12",43.73,0.214,2600,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":904,"percent_change":892,"volume":819,"transactions":9,"vwap":902},"2026-06-11",43.14,43.621,42.935,0.697,{"date":906,"open":907,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-10",43.56,43.57,42.924,-0.647,-1.48,48200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":805,"transactions":9,"vwap":918},"2026-06-09",43.96,44.125,43.27,43.571,-0.101,-0.23,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":925,"percent_change":596,"volume":926,"transactions":9,"vwap":924},"2026-06-08",43.975,43.672,-0.043,1900,{"date":928,"open":874,"high":874,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-05",43.69,43.715,-0.992,-2.22,2400,{"date":935,"open":936,"high":726,"low":937,"close":938,"change":939,"percent_change":817,"volume":940,"transactions":9,"vwap":938},"2026-06-04",44.63,44.615,44.707,0.177,1100,{"date":942,"open":943,"high":944,"low":945,"close":945,"change":392,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-03",44.588,44.69,44.53,-0.58,5600,{"date":949,"open":881,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":773,"transactions":9,"vwap":952},"2026-06-02",44.815,44.7,44.79,0.087,0.19,{"date":956,"open":860,"high":957,"low":860,"close":958,"change":959,"percent_change":960,"volume":789,"transactions":9,"vwap":958},"2026-06-01",44.78,44.703,0.077,0.17,{"date":962,"open":963,"high":963,"low":945,"close":964,"change":965,"percent_change":954,"volume":966,"transactions":9,"vwap":964},"2026-05-29",44.65,44.626,0.085,1800,{"date":968,"open":945,"high":969,"low":752,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-28",44.541,0.229,0.52,2100,{"date":974,"open":621,"high":975,"low":716,"close":976,"change":977,"percent_change":568,"volume":978,"transactions":9,"vwap":976},"2026-05-27",44.35,44.312,-0.021,2700,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":893,"transactions":9,"vwap":983},"2026-05-26",44.34,44.245,44.333,0.284,0.64,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":738,"volume":991,"transactions":9,"vwap":989},"2026-05-22",44.075001,44.049,0.187,300,{"date":993,"open":907,"high":994,"low":907,"close":995,"change":996,"percent_change":997,"volume":978,"transactions":9,"vwap":995},"2026-05-21",43.95,43.862,0.1,0.23,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-20",43.625,43.77,43.762,0.464,1.07,4000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":831,"change":1011,"percent_change":1012,"volume":805,"transactions":9,"vwap":831},"2026-05-19",43.42,43.55,43.235,-0.292,-0.67,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1016,"change":833,"percent_change":284,"volume":1018,"transactions":9,"vwap":1016},"2026-05-18",43.49,43.59,43.408,3400,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":468,"transactions":9,"vwap":1021},"2026-05-15",43.63,-0.521,-1.18,{"date":1025,"open":816,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":202,"volume":1030,"transactions":9,"vwap":1028},"2026-05-14",44.185,44.07,44.151,0.33,900,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-13",43.48,43.821,0.248,0.57,1500,{"date":1039,"open":846,"high":822,"low":846,"close":1040,"change":1041,"percent_change":1042,"volume":898,"transactions":9,"vwap":1040},"2026-05-12",43.573,-0.015,-0.03,{"date":1044,"open":651,"high":651,"low":822,"close":1045,"change":1046,"percent_change":654,"volume":966,"transactions":9,"vwap":1045},"2026-05-11",43.588,0.055,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":1052,"percent_change":1053,"volume":966,"transactions":9,"vwap":1050},"2026-05-08",43.371,43.533,43.35,0.334,0.77,{"date":1055,"open":1008,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-07",43.45,43.17,43.199,-0.208,-0.48,3800,{"date":1063,"open":1064,"high":830,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-06",43.23,43.215,43.407,0.665,1.56,3300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-05",42.66,42.83,42.645,42.742,0.379,0.89,7700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":367,"volume":857,"transactions":9,"vwap":1084},"2026-05-04",42.37,42.408,42.34,42.363,-0.223,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":107,"volume":1093,"transactions":9,"vwap":1091},"2026-05-01",42.71,42.82,42.585,42.586,0.102,3100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-30",42.13,42.53,42.095001,42.484,0.488,1.16,13000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-29",41.99,42.075001,41.97,41.996,-0.047,-0.11,4200,{"date":1113,"open":1105,"high":1114,"low":1115,"close":1114,"change":1116,"percent_change":788,"volume":176,"transactions":9,"vwap":1114},"2026-04-28",42.042999,41.985,-0.196,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-27",42.17,42.27,42.099998,42.239,0.065,0.15,8200,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":1130,"percent_change":1053,"volume":765,"transactions":9,"vwap":1129},"2026-04-24",41.92,42.174,0.324,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":920,"volume":1018,"transactions":9,"vwap":1136},"2026-04-23",41.94,41.95,41.82,41.85,-0.095,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":401,"volume":1144,"transactions":9,"vwap":1141},"2026-04-22",41.84,41.945,41.58,0.423,98800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":243,"volume":1069,"transactions":9,"vwap":1150},"2026-04-21",41.675,41.681,41.5,41.522,-0.25,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":596,"percent_change":222,"volume":1158,"transactions":9,"vwap":1157},"2026-04-20",41.765,41.812,41.761,41.772,1600,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":52,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-17",41.635,41.975,41.872,1.18,2900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":1171,"percent_change":89,"volume":1030,"transactions":9,"vwap":1169},"2026-04-16",41.36,41.382,41.315,0.092,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":940,"transactions":9,"vwap":1175},"2026-04-15",41.14,41.29,0.269,0.66,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1181,"change":1183,"percent_change":1184,"volume":1037,"transactions":9,"vwap":1181},"2026-04-14",40.96,41.021,40.91,0.438,1.08,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":1189,"percent_change":701,"volume":1190,"transactions":9,"vwap":1188},"2026-04-13",39.87,40.583,0.384,4400,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":596,"volume":176,"transactions":9,"vwap":1194},"2026-04-10",40.4,40.199,-0.042,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":466,"percent_change":1201,"volume":1165,"transactions":9,"vwap":1200},"2026-04-09",40.29,40.22,40.241,0.8,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1205,"change":1207,"percent_change":1208,"volume":864,"transactions":9,"vwap":1205},"2026-04-08",39.88,39.921,39.72,1.032,2.65,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":82,"volume":765,"transactions":9,"vwap":1212},"2026-04-07",38.63,38.889,38.48,0.056,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1218},"2026-04-06",38.745,38.833,38.71,0.169,0.44,3900,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":819,"transactions":9,"vwap":1226},"2026-04-02",38.080002,38.664,0.063,0.16,{"date":1230,"open":1231,"high":1232,"low":1213,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-01",38.55,38.76,38.601,0.336,0.88,5700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-31",37.74,38.32,37.608,38.265,1.021,2.74,2800,{"date":1247,"open":1248,"high":1248,"low":26,"close":26,"change":1249,"percent_change":476,"volume":1250,"transactions":9,"vwap":26},"2026-03-30",37.6,-0.124,4700,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-27",37.7,37.368,-0.625,-1.65,7600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-26",38.44,38.495,37.993,-0.652,-1.69,9700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":253,"volume":1272,"transactions":9,"vwap":1270},"2026-03-25",38.75,38.8,38.645,0.225,10000,{"date":1274,"open":1240,"high":1211,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1158,"transactions":9,"vwap":1276},"2026-03-24",38.3,38.42,-0.154,-0.4,{"date":1280,"open":1281,"high":1282,"low":1231,"close":1283,"change":1284,"percent_change":132,"volume":1285,"transactions":9,"vwap":1283},"2026-03-23",38.67,38.68,38.574,0.333,500,{"date":1287,"open":1268,"high":1268,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":773,"transactions":9,"vwap":1289},"2026-03-20",38.18,38.241,-0.585,-1.51,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1297,"percent_change":1298,"volume":1158,"transactions":9,"vwap":1296},"2026-03-19",38.61,38.91,38.826,-0.125,-0.32,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-18",39.23,38.951,-0.509,-1.29,700,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":997,"volume":1305,"transactions":9,"vwap":1309},"2026-03-17",39.64,39.46,0.089,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":797,"transactions":9,"vwap":1316},"2026-03-16",39.4,39.5,39.34,39.371,0.386,0.99,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-13",39.049999,39.099998,38.985,-0.245,-0.62,31100,{"date":1328,"open":1329,"high":1329,"low":1301,"close":1301,"change":1330,"percent_change":856,"volume":898,"transactions":9,"vwap":1301},"2026-03-12",39.57,-0.535,{"date":1332,"open":1204,"high":1204,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":773,"transactions":9,"vwap":1334},"2026-03-11",39.63,39.765,-0.054,-0.14,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1342,"percent_change":232,"volume":940,"transactions":9,"vwap":1341},"2026-03-10",39.81,40.035,39.819,-0.078,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1346,"change":1348,"percent_change":1201,"volume":933,"transactions":9,"vwap":1346},"2026-03-09",39.040001,39.897,39.02,0.318,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-06",39.665,39.75,39.579,-0.493,-1.23,9300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":172,"volume":1364,"transactions":9,"vwap":1362},"2026-03-05",40.152,40.16,39.76,40.071999,-0.287,21300,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1052,"percent_change":796,"volume":972,"transactions":9,"vwap":1369},"2026-03-04",40.262,40.46,40.359,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-03",39.949,40.080002,40.025002,-0.419,-1.04,84300,{"date":1379,"open":1360,"high":1380,"low":1360,"close":1380,"change":1381,"percent_change":89,"volume":1382,"transactions":9,"vwap":1380},"2026-03-02",40.444,0.088,800,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":787,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-27",40.2,40.356,-0.5,2300,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1305,"transactions":9,"vwap":1393},"2026-02-26",40.7,40.505,40.558,-0.257,-0.63,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1399,"change":1400,"percent_change":626,"volume":1285,"transactions":9,"vwap":1399},"2026-02-25",40.635,40.815,0.349,{"date":1402,"open":1385,"high":1403,"low":1385,"close":1403,"change":1404,"percent_change":1077,"volume":176,"transactions":9,"vwap":1403},"2026-02-24",40.466,0.356,{"date":1406,"open":1407,"high":1407,"low":1373,"close":1408,"change":1409,"percent_change":1410,"volume":966,"transactions":9,"vwap":1408},"2026-02-23",40.49,40.11,-0.433,-1.07,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":1415,"percent_change":449,"volume":1416,"transactions":9,"vwap":1414},"2026-02-20",40.44,40.543,0.29,5100,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-19",40.029999,40.253,-0.145,-0.36,7200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1176,"percent_change":1430,"volume":864,"transactions":9,"vwap":1429},"2026-02-18",40.27,40.48,40.19,40.398,0.67,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-17",39.89,40.28,40.129,0.071,0.18,4300,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-13",39.97,40.34,40.057999,-0.009,-0.02,39800,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-12",40.845,40.0099983,40.067001,-0.692,-1.7,34600,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1125,"transactions":9,"vwap":1459},"2026-02-11",41.060001,40.72,40.759,0.033,0.08,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-10",40.99,40.726,-0.152,-0.37,17400,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":1475,"volume":834,"transactions":9,"vwap":1473},"2026-02-09",40.77,40.95,40.878,0.168,0.41,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1481,"percent_change":1482,"volume":1102,"transactions":9,"vwap":1480},"2026-02-06",40.57,40.82,40.71,0.791,1.98,{"date":1484,"open":1198,"high":1198,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":1078,"transactions":9,"vwap":1485},"2026-02-05",39.919,-0.487,-1.21,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":1060,"volume":1493,"transactions":9,"vwap":1491},"2026-02-04",40.419,40.406,-0.193,600,{"date":1495,"open":1458,"high":1458,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":1305,"transactions":9,"vwap":1496},"2026-02-03",40.599,-0.328,-0.8,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":38,"volume":176,"transactions":9,"vwap":1503},"2026-02-02",40.76,41.02,40.927,0.237,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1508,"change":1509,"percent_change":557,"volume":940,"transactions":9,"vwap":1508},"2026-01-30",40.8,40.69,-0.143,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":1514,"percent_change":920,"volume":926,"transactions":9,"vwap":1513},"2026-01-29",40.617,40.833,-0.094,{"date":1516,"open":1517,"high":1503,"low":1518,"close":1503,"change":1519,"percent_change":458,"volume":966,"transactions":9,"vwap":1503},"2026-01-28",40.87,40.83,0.025,{"date":1521,"open":1182,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":738,"volume":893,"transactions":9,"vwap":1524},"2026-01-27",40.97,40.891,40.902,0.175,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":102,"volume":1305,"transactions":9,"vwap":1528},"2026-01-26",40.727,0.215,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":1461,"volume":940,"transactions":9,"vwap":1534},"2026-01-23",40.41,40.53,40.512,0.032,{"date":1537,"open":1538,"high":1539,"low":1427,"close":1427,"change":1540,"percent_change":1541,"volume":1030,"transactions":9,"vwap":1427},"2026-01-22",40.565,40.59,0.216,0.54,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-21",40.12,40.42,39.93,40.264,0.448,1.13,6800,{"date":1552,"open":1442,"high":1442,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-20",39.815,39.816,-0.859,-2.11,1400,{"date":1559,"open":1501,"high":1501,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":933,"transactions":9,"vwap":1560},"2026-01-16",40.675,0.007,0.02,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":107,"volume":819,"transactions":9,"vwap":1567},"2026-01-15",40.859,40.88,40.668,0.099,{"date":1570,"open":1571,"high":1572,"low":1545,"close":1573,"change":1574,"percent_change":73,"volume":1575,"transactions":9,"vwap":1573},"2026-01-14",40.43,40.6,40.569,-0.206,5200,{"date":1577,"open":1479,"high":1479,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":1305,"transactions":9,"vwap":1578},"2026-01-13",40.775,-0.128,-0.31,{"date":1582,"open":1507,"high":1583,"low":1584,"close":1585,"change":959,"percent_change":954,"volume":1586,"transactions":9,"vwap":1585},"2026-01-12",40.919,40.761,40.903,7900,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1030,"transactions":9,"vwap":1590},"2026-01-09",40.709,40.826,0.257,0.63,{"date":1594,"open":1595,"high":1539,"low":1596,"close":1573,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1573},"2026-01-08",40.55,40.5,0.021,0.05,2200,{"date":1601,"open":1602,"high":1566,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1005,"transactions":9,"vwap":1604},"2026-01-07",40.721,40.545,40.548,-0.16,-0.39,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1035,"percent_change":1613,"volume":1078,"transactions":9,"vwap":1612},"2026-01-06",40.62,40.75,40.58,40.708,0.61,{"date":1615,"open":1616,"high":1595,"low":1368,"close":1368,"change":1617,"percent_change":1053,"volume":1557,"transactions":9,"vwap":1368},"2026-01-05",40.47,0.31,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-02",40.281,40.284,40.09,40.15,-0.027,-0.07,40700,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":940,"transactions":9,"vwap":1630},"2025-12-31",40.343,40.177,-0.274,-0.68,{"date":1634,"open":1635,"high":1636,"low":1545,"close":1637,"change":1638,"percent_change":996,"volume":1639,"transactions":9,"vwap":1637},"2025-12-30",40.51,40.54,40.451,0.041,6500,{"date":1641,"open":1532,"high":1636,"low":1532,"close":1532,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1532},"2025-12-29",-0.216,-0.53,9900,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":502,"volume":797,"transactions":9,"vwap":1650},"2025-12-26",40.67,40.68,40.56,40.626,-0.005,{"date":1653,"open":1427,"high":1654,"low":1427,"close":1654,"change":1436,"percent_change":1437,"volume":940,"transactions":9,"vwap":1654},"2025-12-24",40.631,{"date":1656,"open":1657,"high":1649,"low":1198,"close":1649,"change":1658,"percent_change":985,"volume":1659,"transactions":9,"vwap":1649},"2025-12-23",40.35,0.259,18300,{"date":1661,"open":1385,"high":1662,"low":1385,"close":1662,"change":1663,"percent_change":817,"volume":1599,"transactions":9,"vwap":1662},"2025-12-22",40.301,0.159,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1669,"percent_change":1670,"volume":797,"transactions":9,"vwap":1668},"2025-12-19",40.060001,40.218,40.142,0.275,0.69,{"date":1672,"open":1673,"high":1666,"low":1673,"close":1674,"change":1669,"percent_change":1670,"volume":834,"transactions":9,"vwap":1674},"2025-12-18",39.85,39.867,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1679,"change":1680,"percent_change":1376,"volume":176,"transactions":9,"vwap":1679},"2025-12-17",39.95,39.995,39.592,-0.418,{"date":1682,"open":1683,"high":1450,"low":1684,"close":1450,"change":919,"percent_change":1151,"volume":1685,"transactions":9,"vwap":1450},"2025-12-16",40,39.77,6100,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1042,"volume":1692,"transactions":9,"vwap":1690},"2025-12-15",40.175,40.040001,40.111,-0.012,1300,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":66,"volume":1037,"transactions":9,"vwap":1697},"2025-12-12",40.36,39.99,40.123,-0.291,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1702,"change":1703,"percent_change":1415,"volume":1030,"transactions":9,"vwap":1702},"2025-12-11",40.099998,40.414,0.118,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":252,"percent_change":1430,"volume":1382,"transactions":9,"vwap":1707},"2025-12-10",40.02,40.296,{"date":1709,"open":1701,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":804,"volume":1158,"transactions":9,"vwap":1711},"2025-12-09",40.141,40.028,-0.024,{"date":1714,"open":1715,"high":1716,"low":1696,"close":1717,"change":1718,"percent_change":1719,"volume":1005,"transactions":9,"vwap":1717},"2025-12-08",40.225,40.229,40.051998,-0.166,-0.41,{"date":1721,"open":1722,"high":1442,"low":1667,"close":1667,"change":1214,"percent_change":82,"volume":1305,"transactions":9,"vwap":1667},"2025-12-05",40.26,{"date":1724,"open":1544,"high":1725,"low":1666,"close":1725,"change":832,"percent_change":833,"volume":805,"transactions":9,"vwap":1725},"2025-12-04",40.162,{"date":1727,"open":1728,"high":1729,"low":1696,"close":1730,"change":1731,"percent_change":1437,"volume":1069,"transactions":9,"vwap":1730},"2025-12-03",40.026001,40.215,40.178,0.072,{"date":1733,"open":1734,"high":1735,"low":1419,"close":1736,"change":1737,"percent_change":81,"volume":1030,"transactions":9,"vwap":1736},"2025-12-02",40.049999,40.139,40.106,0.135,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1741,"change":1742,"percent_change":1422,"volume":1305,"transactions":9,"vwap":1741},"2025-12-01",40.091,39.971,-0.144,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":817,"volume":468,"transactions":9,"vwap":1745},"2025-11-28",40.115,0.158,{"date":1748,"open":1749,"high":1374,"low":1749,"close":1750,"change":1751,"percent_change":1613,"volume":1557,"transactions":9,"vwap":1750},"2025-11-26",39.8,39.957,0.242,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1755,"change":1756,"percent_change":626,"volume":1069,"transactions":9,"vwap":1755},"2025-11-25",39.44,39.715,0.337,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":870,"volume":1764,"transactions":9,"vwap":1762},"2025-11-24",39.057999,39.39,39.00099945,39.378,0.489,34900,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1212,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1212},"2025-11-21",38.65,39.07,38.54,0.377,0.98,43400,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-11-20",39.82,38.5,38.512,-0.554,-1.42,26000,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1227,"percent_change":1228,"volume":1786,"transactions":9,"vwap":1785},"2025-11-19",39.152,39.0099983,39.066002,49400,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1792,"percent_change":1793,"volume":1222,"transactions":9,"vwap":1791},"2025-11-18",38.914,39.219,39.0029984,-0.259,-0.66,{"date":1795,"open":1754,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":972,"transactions":9,"vwap":1798},"2025-11-17",39.66,39.145,39.262,-0.401,-1.01,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":112,"volume":1416,"transactions":9,"vwap":1805},"2025-11-14",39.339,39.839,39.663,-0.067,{"date":1808,"open":1435,"high":1809,"low":1810,"close":1811,"change":1643,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-13",40.188,39.7,39.73,-1.32,10300,{"date":1815,"open":1722,"high":1816,"low":1817,"close":1722,"change":1818,"percent_change":303,"volume":1819,"transactions":9,"vwap":1722},"2025-11-12",40.33,40.155,0.038,96900,{"date":1821,"open":1822,"high":1434,"low":1450,"close":1823,"change":1824,"percent_change":1617,"volume":1825,"transactions":9,"vwap":1823},"2025-11-11",40.039001,40.222,0.126,78700,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1829,"change":412,"percent_change":1831,"volume":972,"transactions":9,"vwap":1829},"2025-11-10",39.943,40.096001,39.779,1.52,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1835,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1835},"2025-11-07",39.36,39.496,39.080002,0.013,0.03,70700,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-06",39.601,39.65,39.35,39.483,-0.385,-0.97,28300,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1852,"change":1854,"percent_change":1415,"volume":864,"transactions":9,"vwap":1852},"2025-11-05",39.79,39.868,39.69,0.117,{"date":1856,"open":1857,"high":1204,"low":1858,"close":1859,"change":1719,"percent_change":1860,"volume":978,"transactions":9,"vwap":1859},"2025-11-04",39.742,39.68,39.751,-1.02,{"date":1862,"open":1198,"high":1198,"low":1863,"close":1864,"change":1865,"percent_change":996,"volume":1866,"transactions":9,"vwap":1864},"2025-11-03",40.056,40.161,0.039,6900,{"date":1868,"open":1729,"high":1729,"low":1450,"close":1869,"change":654,"percent_change":1029,"volume":1870,"transactions":9,"vwap":1869},"2025-10-31",40.122,11000,{"date":1872,"open":1683,"high":1198,"low":1873,"close":1874,"change":1580,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-30",39.96,39.992,-0.77,50100,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":1037,"transactions":9,"vwap":1880},"2025-10-29",40.52,40.302,-0.089,-0.22,{"date":1884,"open":1442,"high":1413,"low":1442,"close":1885,"change":959,"percent_change":954,"volume":797,"transactions":9,"vwap":1885},"2025-10-28",40.391,{"date":1887,"open":1888,"high":1889,"low":1623,"close":1890,"change":1891,"percent_change":401,"volume":1599,"transactions":9,"vwap":1890},"2025-10-27",40.25,40.32,40.314,0.409,{"date":1893,"open":1187,"high":1894,"low":1187,"close":1895,"change":1896,"percent_change":1897,"volume":1388,"transactions":9,"vwap":1895},"2025-10-24",39.92,39.905,0.398,1.01,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":939,"percent_change":59,"volume":468,"transactions":9,"vwap":1900},"2025-10-23",39.507,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-22",39.49,39.21,39.33,-0.256,-0.65,139500,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1214,"percent_change":82,"volume":1093,"transactions":9,"vwap":1914},"2025-10-21",39.53,39.629,39.513,39.586,{"date":1916,"open":1917,"high":1918,"low":1904,"close":1911,"change":52,"percent_change":870,"volume":1919,"transactions":9,"vwap":1911},"2025-10-20",39.313,39.55,30600,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1345,"change":1924,"percent_change":59,"volume":1925,"transactions":9,"vwap":1345},"2025-10-17",38.99,39.121,0.176,162100,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":176,"transactions":9,"vwap":1930},"2025-10-16",39.183,38.78,38.864,-0.231,-0.59,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1936,"change":1092,"percent_change":1937,"volume":991,"transactions":9,"vwap":1936},"2025-10-15",39.37,39.095001,0.26,{"date":1939,"open":1269,"high":1940,"low":1269,"close":1941,"change":832,"percent_change":833,"volume":1037,"transactions":9,"vwap":1941},"2025-10-14",39.159,38.993,{"date":1943,"open":1944,"high":1945,"low":1295,"close":1946,"change":1003,"percent_change":117,"volume":1947,"transactions":9,"vwap":1946},"2025-10-13",38.92,39.060001,39.0089989,19700,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1951,"change":1800,"percent_change":1952,"volume":933,"transactions":9,"vwap":1951},"2025-10-10",39.29,38.545,-2.55,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1956,"change":1110,"percent_change":440,"volume":1030,"transactions":9,"vwap":1956},"2025-10-09",39.54,39.555,39.473,{"date":1959,"open":1960,"high":1351,"low":1960,"close":1351,"change":1961,"percent_change":971,"volume":972,"transactions":9,"vwap":1351},"2025-10-08",39.588,0.205,{"date":1963,"open":1333,"high":1333,"low":1964,"close":1309,"change":1965,"percent_change":476,"volume":947,"transactions":9,"vwap":1309},"2025-10-07",39.42,-0.132,{"date":1967,"open":1968,"high":1679,"low":1969,"close":1679,"change":1970,"percent_change":817,"volume":1382,"transactions":9,"vwap":1679},"2025-10-06",39.59,39.447,0.157,{"date":1972,"open":1955,"high":1973,"low":1974,"close":1974,"change":1838,"percent_change":1461,"volume":972,"transactions":9,"vwap":1974},"2025-10-03",39.6,39.435,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1638,"percent_change":996,"volume":176,"transactions":9,"vwap":1979},"2025-10-02",39.3,39.41,39.405,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1381,"percent_change":89,"volume":1285,"transactions":9,"vwap":1982},"2025-10-01",39.364,{"date":1984,"open":1321,"high":1985,"low":1784,"close":1985,"change":1986,"percent_change":137,"volume":176,"transactions":9,"vwap":1985},"2025-09-30",39.276,0.181,{"date":1988,"open":1989,"high":1990,"low":1321,"close":1936,"change":1991,"percent_change":192,"volume":1992,"transactions":9,"vwap":1936},"2025-09-29",39.14,39.147,0.096,162400,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1996,"change":304,"percent_change":971,"volume":176,"transactions":9,"vwap":1996},"2025-09-26",38.89,38.999,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":1037,"transactions":9,"vwap":2000},"2025-09-25",38.72,38.799,-0.133,-0.34,{"date":2004,"open":1345,"high":1945,"low":2005,"close":2006,"change":2007,"percent_change":1422,"volume":2008,"transactions":9,"vwap":2006},"2025-09-24",38.86,38.932,-0.141,139900,{"date":2010,"open":2011,"high":2011,"low":1347,"close":2012,"change":2013,"percent_change":336,"volume":2014,"transactions":9,"vwap":2012},"2025-09-23",39.31,39.073002,-0.224,139700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2018,"change":1731,"percent_change":1437,"volume":2020,"transactions":9,"vwap":2018},"2025-09-22",39.119,39.297,39.09,14300,{"date":2022,"open":2023,"high":1301,"low":2024,"close":2025,"change":1525,"percent_change":59,"volume":2026,"transactions":9,"vwap":2025},"2025-09-19",39.081001,39.029999,39.225,29500,{"date":2028,"open":2029,"high":2030,"low":2031,"close":1321,"change":2032,"percent_change":1177,"volume":1382,"transactions":9,"vwap":1321},"2025-09-18",38.97,39.115,38.94,0.255,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":833,"percent_change":596,"volume":2036,"transactions":9,"vwap":2035},"2025-09-17",38.795,400,{"date":2038,"open":2039,"high":1212,"low":2040,"close":2041,"change":2042,"percent_change":502,"volume":773,"transactions":9,"vwap":2041},"2025-09-16",38.834,38.812,38.835,-0.002,{"date":2044,"open":1269,"high":2045,"low":1269,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-09-15",38.837,0.11,0.28,8100,{"date":2050,"open":1269,"high":1269,"low":2051,"close":2051,"change":2052,"percent_change":440,"volume":1285,"transactions":9,"vwap":2051},"2025-09-12",38.727,-0.107,{"date":2054,"open":2055,"high":2039,"low":2055,"close":2039,"change":2056,"percent_change":1077,"volume":797,"transactions":9,"vwap":2039},"2025-09-11",38.83,0.344,{"date":2058,"open":2059,"high":2059,"low":1260,"close":2060,"change":2061,"percent_change":1838,"volume":926,"transactions":9,"vwap":2060},"2025-09-10",38.624,38.49,0.011,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":960,"percent_change":1221,"volume":1382,"transactions":9,"vwap":2065},"2025-09-09",38.34,38.479,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":1123,"percent_change":960,"volume":1382,"transactions":9,"vwap":2070},"2025-09-08",38.339,38.271,38.309,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2074,"change":2075,"percent_change":346,"volume":991,"transactions":9,"vwap":2074},"2025-09-05",38.119,38.244,-0.215,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":176,"transactions":9,"vwap":2079},"2025-09-04",38.235,38.459,0.35,0.92,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":2086,"percent_change":102,"volume":1382,"transactions":9,"vwap":2085},"2025-09-03",38.02,38.109,0.202,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2090,"change":2092,"percent_change":66,"volume":2093,"transactions":9,"vwap":2090},"2025-09-02",37.89,37.907,37.87,-0.273,141200,{"date":2095,"open":2096,"high":2096,"low":1288,"close":1288,"change":2097,"percent_change":1932,"volume":864,"transactions":9,"vwap":1288},"2025-08-29",38.36,-0.225,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1171,"percent_change":107,"volume":1158,"transactions":9,"vwap":2103},"2025-08-28",38.37,38.439,38.289,38.405,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2107,"change":2109,"percent_change":1937,"volume":819,"transactions":9,"vwap":2107},"2025-08-27",38.22,38.313,38.13,0.098,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":1737,"percent_change":2080,"volume":2113,"transactions":9,"vwap":2112},"2025-08-26",38.215,200,{"date":2115,"open":1288,"high":2116,"low":1225,"close":1225,"change":2117,"percent_change":884,"volume":933,"transactions":9,"vwap":1225},"2025-08-25",38.21,-0.115,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":1541,"percent_change":2123,"volume":1158,"transactions":9,"vwap":2122},"2025-08-22",38.255,38.188,38.195,1.43,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":375,"volume":797,"transactions":9,"vwap":2129},"2025-08-21",37.61,37.67,37.55,37.655,-0.167,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":1712,"percent_change":804,"volume":2113,"transactions":9,"vwap":2133},"2025-08-20",37.822,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2137,"change":1882,"percent_change":946,"volume":1305,"transactions":9,"vwap":2137},"2025-08-19",38.029999,37.846,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":2143,"percent_change":303,"volume":2144,"transactions":9,"vwap":2142},"2025-08-18",37.988,38.07,38.066002,0.034,282600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1882,"volume":933,"transactions":9,"vwap":2150},"2025-08-15",38.040001,38.060001,37.9,38.032001,-0.082,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":1561,"percent_change":1562,"volume":926,"transactions":9,"vwap":2156},"2025-08-14",37.985,38.14,38.114,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2160,"change":2161,"percent_change":1541,"volume":2162,"transactions":9,"vwap":2160},"2025-08-13",37.96,38.107,0.204,284000,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":898,"transactions":9,"vwap":2168},"2025-08-12",37.8,37.95,37.776,37.903,0.415,1.11,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2174,"change":2175,"percent_change":1422,"volume":2176,"transactions":9,"vwap":2174},"2025-08-11",37.65,37.488,-0.136,3200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2180,"change":2182,"percent_change":1897,"volume":765,"transactions":9,"vwap":2180},"2025-08-08",37.51,37.624,37.48,0.378,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1335,"percent_change":1336,"volume":1245,"transactions":9,"vwap":2188},"2025-08-07",37.27,37.31,37.17,37.246,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2193,"change":2194,"percent_change":202,"volume":2195,"transactions":9,"vwap":2193},"2025-08-06",37.16,37.39,37.3,0.278,3700,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":596,"percent_change":811,"volume":1037,"transactions":9,"vwap":2201},"2025-08-05",37.12,37.15,36.92,37.021999,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2205,"change":2206,"percent_change":315,"volume":1493,"transactions":9,"vwap":2205},"2025-08-04",36.985,37.122,0.478,{"date":2208,"open":2200,"high":2200,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":978,"transactions":9,"vwap":2210},"2025-08-01",36.56,36.644,-0.577,-1.55,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2216,"change":2217,"percent_change":1387,"volume":966,"transactions":9,"vwap":2216},"2025-07-31",37.62,37.221,-0.188,{"date":2219,"open":2220,"high":2126,"low":2221,"close":2221,"change":2222,"percent_change":232,"volume":2223,"transactions":9,"vwap":2221},"2025-07-30",37.53,37.409,-0.074,5900,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2002,"volume":966,"transactions":9,"vwap":2229},"2025-07-29",37.517,37.59,37.471,37.483,-0.127,{"date":2232,"open":2233,"high":2233,"low":2179,"close":2126,"change":2234,"percent_change":2235,"volume":1305,"transactions":9,"vwap":2126},"2025-07-28",37.629,-0.057,-0.15,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":2241,"percent_change":81,"volume":940,"transactions":9,"vwap":2240},"2025-07-25",37.564,37.679,37.667,0.127,{"date":2243,"open":2244,"high":2227,"low":2245,"close":2245,"change":2246,"percent_change":2247,"volume":1493,"transactions":9,"vwap":2245},"2025-07-24",37.551,37.54,0.078,0.21,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2047,"percent_change":202,"volume":1382,"transactions":9,"vwap":2253},"2025-07-23",37.37,37.47,37.32,37.462,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2257,"change":1171,"percent_change":192,"volume":797,"transactions":9,"vwap":2257},"2025-07-22",37.02,37.182,37,{"date":2260,"open":2261,"high":2185,"low":2261,"close":2262,"change":2263,"percent_change":1228,"volume":819,"transactions":9,"vwap":2262},"2025-07-21",37.060001,37.09,0.058,{"date":2265,"open":2258,"high":2266,"low":2258,"close":2266,"change":2267,"percent_change":568,"volume":1557,"transactions":9,"vwap":2266},"2025-07-18",37.032001,-0.019,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2271,"change":2273,"percent_change":102,"volume":926,"transactions":9,"vwap":2271},"2025-07-17",36.919,37.050999,36.867,0.194,{"date":2275,"open":2276,"high":2276,"low":2276,"close":2276,"change":2277,"percent_change":2247,"volume":2036,"transactions":9,"vwap":2276},"2025-07-16",36.857,0.079,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2281,"change":2282,"percent_change":1278,"volume":933,"transactions":9,"vwap":2281},"2025-07-15",36.84,36.778,-0.147,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":1598,"percent_change":82,"volume":819,"transactions":9,"vwap":2287},"2025-07-14",36.91,36.97,36.925,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2292,"change":2175,"percent_change":1467,"volume":176,"transactions":9,"vwap":2292},"2025-07-11",36.9,36.93,36.875,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2296,"change":2297,"percent_change":1415,"volume":2036,"transactions":9,"vwap":2296},"2025-07-10",37.063,37.011002,0.107,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2301,"change":2302,"percent_change":96,"volume":1557,"transactions":9,"vwap":2301},"2025-07-09",36.735,36.904,0.186,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":596,"volume":864,"transactions":9,"vwap":2307},"2025-07-08",36.765,36.71,36.718,-0.035,{"date":2310,"open":2291,"high":2311,"low":2312,"close":2312,"change":1906,"percent_change":421,"volume":2313,"transactions":9,"vwap":2312},"2025-07-07",36.94,36.753,3500,{"date":2315,"open":2291,"high":2261,"low":2291,"close":2316,"change":2047,"percent_change":2317,"volume":978,"transactions":9,"vwap":2316},"2025-07-03",37.0089989,0.76,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2321,"change":2322,"percent_change":997,"volume":176,"transactions":9,"vwap":2321},"2025-07-02",36.63,36.729,0.084,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1519,"percent_change":2329,"volume":893,"transactions":9,"vwap":2328},"2025-07-01",36.53,36.66,36.5,36.645,0.07,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-06-30",36.52,36.64,36.39,36.62,0.305,0.84,12400,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2343,"change":2344,"percent_change":38,"volume":1493,"transactions":9,"vwap":2343},"2025-06-27",36.35,36.38,36.315,0.209,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2348,"change":2349,"percent_change":796,"volume":1037,"transactions":9,"vwap":2348},"2025-06-26",36.080002,36.106,0.297,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2353,"change":2354,"percent_change":263,"volume":1382,"transactions":9,"vwap":2353},"2025-06-25",35.89,35.809,0.002,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2359,"change":2360,"percent_change":1101,"volume":1285,"transactions":9,"vwap":2359},"2025-06-24",35.85,35.87,35.807,0.411,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2364,"change":2366,"percent_change":1221,"volume":819,"transactions":9,"vwap":2364},"2025-06-23",35.24,35.396,35.060001,0.155,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2370,"change":2371,"percent_change":1605,"volume":940,"transactions":9,"vwap":2370},"2025-06-20",35.39,35.241,-0.058,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2376,"change":1712,"percent_change":1625,"volume":1557,"transactions":9,"vwap":2376},"2025-06-18",35.41,35.48,35.299,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2380,"change":2381,"percent_change":1875,"volume":1382,"transactions":9,"vwap":2380},"2025-06-17",35.49,35.323,-0.275,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2385,"change":2386,"percent_change":2387,"volume":1493,"transactions":9,"vwap":2385},"2025-06-16",35.65,35.598,0.403,1.15,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-06-13",35.29,35.58,35.195,-0.415,-1.17,23900,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2400,"change":1461,"percent_change":997,"volume":1305,"transactions":9,"vwap":2400},"2025-06-12",35.53,35.635,35.61,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2398,"change":1605,"percent_change":2405,"volume":819,"transactions":9,"vwap":2398},"2025-06-11",35.78,35.51,-0.45,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":997,"percent_change":23,"volume":805,"transactions":9,"vwap":2410},"2025-06-10",35.52,35.73,35.69,{"date":2412,"open":2375,"high":2413,"low":2414,"close":2414,"change":977,"percent_change":804,"volume":2195,"transactions":9,"vwap":2414},"2025-06-09",35.62,35.46,{"date":2416,"open":2417,"high":2398,"low":2418,"close":2419,"change":2206,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-06-06",35.47,35.36,35.481,1.37,30300,{"date":2423,"open":2424,"high":2414,"low":2425,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-06-05",35.325,35.0029984,-0.269,-0.76,30500,{"date":2430,"open":2363,"high":2431,"low":2363,"close":2432,"change":2433,"percent_change":284,"volume":1557,"transactions":9,"vwap":2432},"2025-06-04",35.338,35.272,-0.031,{"date":2435,"open":2436,"high":2369,"low":2436,"close":2437,"change":2438,"percent_change":1177,"volume":2439,"transactions":9,"vwap":2437},"2025-06-03",35.161,35.303,0.232,571400,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2444,"change":1461,"percent_change":997,"volume":978,"transactions":9,"vwap":2444},"2025-06-02",34.837,35.14,35.070999,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":1562,"percent_change":458,"volume":940,"transactions":9,"vwap":2450},"2025-05-30",34.95,35.068001,34.82,34.991,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":81,"volume":1382,"transactions":9,"vwap":2455},"2025-05-29",35.049999,34.935,34.971,0.119,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2461,"change":2462,"percent_change":367,"volume":2036,"transactions":9,"vwap":2461},"2025-05-28",35.080002,35.098,34.852,-0.183,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2466,"change":2468,"percent_change":2469,"volume":1382,"transactions":9,"vwap":2466},"2025-05-27",34.89,35.035,34.86,0.7,2.04,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-05-23",34.152,34.52,34.335,-0.242,-0.7,6600,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":2234,"percent_change":1605,"volume":898,"transactions":9,"vwap":2482},"2025-05-22",34.55,34.76,34.577,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2487,"change":2488,"percent_change":2489,"volume":1093,"transactions":9,"vwap":2487},"2025-05-21",35.040001,35.21,34.634,-0.515,-1.47,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":326,"volume":2036,"transactions":9,"vwap":2494},"2025-05-20",35.17,35.12,35.149,-0.151,{"date":2497,"open":2498,"high":2499,"low":2443,"close":2499,"change":1041,"percent_change":833,"volume":1018,"transactions":9,"vwap":2499},"2025-05-19",35.26,35.3,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":940,"transactions":9,"vwap":2503},"2025-05-16",35.259,35.315,0.274,0.78,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2509,"change":1381,"percent_change":192,"volume":991,"transactions":9,"vwap":2509},"2025-05-15",34.955,35.041,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2514,"change":2515,"percent_change":2247,"volume":176,"transactions":9,"vwap":2514},"2025-05-14",34.887,34.98,34.953,0.074,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2519,"change":2056,"percent_change":175,"volume":1285,"transactions":9,"vwap":2519},"2025-05-13",34.88,34.879,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2523,"change":2525,"percent_change":2526,"volume":926,"transactions":9,"vwap":2523},"2025-05-12",34.495,34.535,34.38,1.079,3.23,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2530,"change":2531,"percent_change":82,"volume":966,"transactions":9,"vwap":2530},"2025-05-09",33.545,33.456,0.047,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":38,"volume":1557,"transactions":9,"vwap":2536},"2025-05-08",33.629,33.39,33.409,0.192,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2541,"change":1568,"percent_change":22,"volume":2113,"transactions":9,"vwap":2541},"2025-05-07",33.24,33.217,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":367,"volume":1599,"transactions":9,"vwap":2546},"2025-05-06",33.195,33.099998,33.118,-0.172,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2551,"change":2552,"percent_change":2553,"volume":2036,"transactions":9,"vwap":2551},"2025-05-05",33.46,33.29,-0.244,-0.73,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2558,"change":2559,"percent_change":2560,"volume":940,"transactions":9,"vwap":2558},"2025-05-02",33.44,33.58,33.534,0.419,1.27,{"date":2562,"open":2535,"high":2563,"low":2564,"close":2564,"change":2565,"percent_change":2566,"volume":819,"transactions":9,"vwap":2564},"2025-05-01",33.4,33.115,0.129,0.39,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2570,"change":2061,"percent_change":1838,"volume":1245,"transactions":9,"vwap":2570},"2025-04-30",32.29,32.986,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":971,"volume":765,"transactions":9,"vwap":2576},"2025-04-29",32.78,32.98,32.745,32.975,0.172,{"date":2579,"open":2580,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":304,"volume":765,"transactions":9,"vwap":2582},"2025-04-28",32.87,32.494,32.803,0.064,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2587,"change":2589,"percent_change":1613,"volume":834,"transactions":9,"vwap":2587},"2025-04-25",32.454,32.739,32.442,0.197,{"date":182,"open":178,"high":2591,"low":178,"close":2591,"change":2592,"percent_change":2593,"volume":1069,"transactions":9,"vwap":2591},32.542,0.597,1.87]