[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QVMM":3,"homepage-market-summary":28,"stock-historical-QVMM":171},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"QVMM","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 MidCap 400 QVM Multi-factor ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.4447,0.49784,"Quarterly",{"close":18,"open":18,"high":18,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},34.46,34.241,0.219,0.64,347.0442,36.71,28.997,2601.036680940239,70.8,1257,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":12,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":12,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":12,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":12,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":12,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":12,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":12,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":12},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":12},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":12},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":12},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":12},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":18,"start_date":180,"end_date":5},25.92,2104,767860.206916,30.75,"2025-04-24",[182,185,194,203,212,220,229,239,249,257,266,275,284,293,303,313,322,333,343,351,362,371,382,390,401,410,419,428,435,442,450,458,467,473,482,491,500,507,514,523,530,539,548,555,565,575,582,592,599,607,615,624,630,639,647,654,663,670,678,686,694,702,709,715,720,726,730,735,742,749,756,763,768,772,777,784,789,796,799,805,811,818,826,832,836,844,849,853,859,864,869,871,875,880,884,889,895,903,909,916,922,926,931,936,943,951,957,962,969,975,982,989,994,1002,1007,1012,1016,1022,1027,1032,1037,1042,1046,1051,1056,1062,1071,1077,1084,1089,1094,1101,1107,1115,1120,1127,1134,1142,1150,1155,1160,1166,1174,1183,1189,1194,1202,1209,1217,1223,1229,1236,1240,1244,1249,1253,1256,1262,1269,1273,1277,1283,1287,1292,1297,1302,1308,1313,1320,1326,1329,1334,1340,1344,1349,1353,1357,1362,1366,1371,1378,1381,1386,1391,1395,1399,1403,1407,1411,1416,1423,1428,1434,1439,1446,1450,1453,1458,1462,1467,1471,1475,1481,1486,1491,1495,1500,1503,1507,1512,1516,1519,1523,1528,1532,1537,1542,1546,1552,1556,1561,1566,1572,1577,1582,1587,1591,1596,1601,1607,1611,1615,1620,1626,1631,1636,1642,1648,1653,1661,1667,1672,1677,1683,1690,1696,1704,1710,1715,1723,1729,1737,1741,1746,1751,1754,1758,1764,1770,1775,1780,1785,1790,1795,1800,1805,1809,1813,1818,1823,1827,1832,1837,1841,1847,1851,1857,1864,1867,1871,1875,1881,1886,1890,1896,1901,1907,1913,1917,1923,1929,1933,1936,1941,1946,1952,1957,1963,1969,1973,1978,1981,1986,1990,1995,1999,2003,2008,2012,2015,2021,2026,2030,2035,2039,2043,2050,2055,2062,2068,2073,2079,2085,2091,2095,2100,2103,2108,2114,2117,2122,2128,2132,2138,2143,2150,2156,2160,2165,2170,2175,2180,2185,2191,2198,2206,2211,2214,2218,2222,2227,2230,2234,2241,2248,2253,2260,2267,2273,2280,2284,2288,2293,2298,2303],{"date":5,"open":18,"high":18,"low":18,"close":18,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},23,34.4604,{"date":186,"open":187,"high":188,"low":187,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",34.195,34.41,0.0898,0.26,577.1172,29,34.3434,{"date":195,"open":187,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",34.26,34.1512,0.3422,1.01,1574.204717,30,34.1987,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":201,"vwap":211},"2026-10-01",33.6701,33.83,33.809,0.299,0.89,2696.19848,33.7363,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":192,"vwap":219},"2026-09-30",33.65,33.51,-0.1592,-0.47,909.6772,33.6356,{"date":221,"open":222,"high":223,"low":224,"close":223,"change":225,"percent_change":226,"volume":227,"transactions":192,"vwap":228},"2026-09-29",33.59,33.6692,33.4813,0.0292,0.09,5272.1172,33.542,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",33.55,33.74,33.64,-0.3213,-0.95,12122.1172,36,33.5957,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",33.9801,34.06,33.9613,0.1206,0.36,3840.7052,46,34.0216,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":217,"volume":255,"transactions":237,"vwap":256},"2026-09-24",33.77,34,33.8407,-0.1602,11194.118675,33.9001,{"date":258,"open":259,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":183,"vwap":265},"2026-09-23",34.17,34.23,34.0009,-0.2267,-0.66,3762.1172,34.1764,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":271,"percent_change":79,"volume":272,"transactions":273,"vwap":274},"2026-09-22",34.18,34.2276,34.145,0.1145,1250.1172,27,34.1772,{"date":276,"open":277,"high":259,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",34.1687,34.1131,0.0071,0.02,2772.1172,66,34.1519,{"date":285,"open":286,"high":287,"low":288,"close":287,"change":289,"percent_change":290,"volume":291,"transactions":192,"vwap":292},"2026-09-18",34.046,34.106,34.02,-0.1095,-0.32,10056.1172,34.0418,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":157,"volume":300,"transactions":301,"vwap":302},"2026-09-17",34.285,34.3,34.21,34.2155,0.1873,3174.1172,57,34.2566,{"date":304,"open":305,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",34.42,34.45,34.0282,-0.1853,-0.54,1409.1172,50,34.4034,{"date":314,"open":297,"high":315,"low":297,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",34.28,34.2135,-0.1525,-0.44,7466.7601,28,34.2153,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",34.48,34.52,34.35,34.366,-0.3172,-0.91,6795.7601,48,34.4925,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",34.74,34.63,34.6832,0.2632,0.76,2622.7601,37,34.6895,{"date":344,"open":345,"high":345,"low":305,"close":305,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",34.81,-0.35,-1.01,30152.7601,124,34.5783,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",34.8,34.8699,34.755,34.77,-0.3862,-1.1,3761.22554,32,34.7896,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":201,"vwap":370},"2026-09-08",35.2886,35.35,35.1562,-0.2473,-0.7,2036.788437,35.3213,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",35.45,35.51,35.3814,35.4035,0.0986,0.28,959.7601,20,35.4027,{"date":383,"open":384,"high":385,"low":386,"close":385,"change":387,"percent_change":120,"volume":388,"transactions":273,"vwap":389},"2026-09-03",35.07,35.3049,35.0201,0.3146,16721.7601,35.0784,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",34.88,35.11,34.8799,34.9903,0.2154,0.62,21985.7601,110,35.026,{"date":402,"open":403,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":252,"vwap":409},"2026-09-01",34.79,34.85,34.7749,-0.3619,-1.03,6514.7601,34.8477,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":71,"volume":417,"transactions":192,"vwap":418},"2026-08-31",35.1242,35.1399,35.095,35.1368,-0.1809,4878.7601,35.1103,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",35.36,35.3177,-0.3811,-1.07,249.7601,16,35.3707,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":426,"vwap":434},"2026-08-27",35.6988,0.0223,0.06,15.7601,35.6674,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":36,"volume":439,"transactions":440,"vwap":441},"2026-08-26",35.6765,0.2065,13.7601,14,35.6142,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":426,"vwap":449},"2026-08-25",35.435,35.47,-0.048,-0.14,231.7601,35.4397,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":183,"vwap":457},"2026-08-24",35.54,35.518,-0.2849,-0.8,1571.214529,35.5363,{"date":459,"open":460,"high":461,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",35.74,35.8029,0.1517,0.43,410.8679,17,35.7473,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":455,"volume":471,"transactions":440,"vwap":472},"2026-08-20",35.6512,-0.2878,14.0531,35.7383,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",36.12,35.939,-0.1534,-0.43,186.7601,18,36.142,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",36.31,36.0924,-0.5491,-1.5,181.622397,15,36.2994,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",36.7,36.6415,-0.0685,-0.19,287.845228,19,36.6949,{"date":501,"open":493,"high":23,"low":502,"close":23,"change":503,"percent_change":504,"volume":505,"transactions":480,"vwap":506},"2026-08-14",36.695,0.0711,0.19,2040.7601,36.6998,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":489,"vwap":513},"2026-08-13",36.6389,0.1462,0.4,18.7601,36.6161,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":87,"volume":520,"transactions":521,"vwap":522},"2026-08-12",36.53,36.36,36.4927,0.0783,3102.461327,53,36.4239,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":489,"vwap":529},"2026-08-11",36.4144,0.1598,0.44,44.7601,36.4671,{"date":531,"open":532,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":380,"vwap":538},"2026-08-10",36.34,36.37,36.2546,-0.1542,-0.42,878.872782,36.3369,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":498,"vwap":547},"2026-08-07",36.371,36.43,36.4088,0.4247,1.18,684.7601,36.3923,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":346,"volume":553,"transactions":380,"vwap":554},"2026-08-06",36.08,35.9841,-0.1246,219.7601,36.0804,{"date":556,"open":557,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",36.13,36.16,36.1087,-0.219,-0.6,1159.7601,35,36.1399,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",36.06,36.33,36.3277,0.6372,1.79,746.7601,26,36.2631,{"date":576,"open":374,"high":577,"low":374,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":183,"vwap":581},"2026-08-03",35.6905,0.345,0.98,507.788392,35.5295,{"date":583,"open":584,"high":585,"low":586,"close":585,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",35.02,35.3455,34.9906,0.0279,0.08,1169.605671,24,35.1101,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":489,"vwap":598},"2026-07-30",35.3176,0.2853,0.81,100.7601,35.0854,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":465,"vwap":606},"2026-07-29",35.13,35.0323,-0.6279,-1.76,969.7601,35.1343,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",35.6602,0.064,0.18,90.7601,13,35.5445,{"date":616,"open":493,"high":493,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",35.361,35.5962,0.0905,0.25,2193.7601,31,35.766,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":397,"volume":628,"transactions":489,"vwap":629},"2026-07-24",35.5057,0.2205,15.043145,35.5518,{"date":631,"open":632,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":380,"vwap":638},"2026-07-23",35.31,35.41,35.2852,-0.1403,-0.4,2339.7601,35.3651,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":432,"volume":645,"transactions":183,"vwap":646},"2026-07-22",35.49,35.42,35.4255,0.0207,583.7601,35.4639,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":173,"volume":652,"transactions":498,"vwap":653},"2026-07-21",35.3,35.4048,0.3506,839.7601,35.3548,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-20",35.2601,35.0542,-0.2736,-0.77,911.731896,25,35.2273,{"date":664,"open":365,"high":365,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":440,"vwap":669},"2026-07-17",35.3278,-0.1887,-0.53,305.7601,35.3473,{"date":671,"open":672,"high":673,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":440,"vwap":677},"2026-07-16",35.43,35.5165,0.2158,0.61,567.7601,35.4453,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":613,"vwap":685},"2026-07-15",35.17,35.3007,-0.0089,-0.03,440.7601,35.2203,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":100,"volume":691,"transactions":692,"vwap":693},"2026-07-14",35.29,35.3096,0.1861,271.7601,12,35.2919,{"date":695,"open":696,"high":697,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":613,"vwap":701},"2026-07-13",35.12,35.1235,-0.2235,-0.63,737.7601,35.1227,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":174,"transactions":9,"vwap":706},"2026-07-10",35.33,35.39,35.347,-0.005,-0.01,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-09",35.352,0.403,1.15,100,{"date":716,"open":335,"high":717,"low":335,"close":717,"change":346,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-08",34.949,-0.99,3000,{"date":721,"open":649,"high":649,"low":722,"close":723,"change":724,"percent_change":358,"volume":725,"transactions":9,"vwap":723},"2026-07-07",35.25,35.299,-0.394,2100,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":94,"volume":714,"transactions":9,"vwap":728},"2026-07-06",35.693,0.182,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":714,"transactions":9,"vwap":732},"2026-07-02",35.511,-0.21,-0.59,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-01",35.9,35.721,-0.314,-0.87,400,{"date":743,"open":744,"high":745,"low":746,"close":745,"change":747,"percent_change":579,"volume":748,"transactions":9,"vwap":745},"2026-06-30",35.75,36.035,35.7,0.351,900,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-29",35.63,35.684,0.053,0.15,300,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-26",35.6,35.631,-0.087,-0.24,800,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":714,"transactions":9,"vwap":765},"2026-06-25",35.718,0.283,0.8,{"date":769,"open":444,"high":444,"low":444,"close":444,"change":770,"percent_change":135,"volume":771,"transactions":9,"vwap":444},"2026-06-24",0.161,200,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":714,"transactions":9,"vwap":774},"2026-06-23",35.274,-0.327,-0.92,{"date":778,"open":779,"high":780,"low":781,"close":780,"change":782,"percent_change":754,"volume":783,"transactions":9,"vwap":780},"2026-06-22",35.55,35.601,35.5,0.052,9700,{"date":785,"open":633,"high":786,"low":633,"close":786,"change":787,"percent_change":545,"volume":788,"transactions":9,"vwap":786},"2026-06-18",35.549,0.413,1100,{"date":790,"open":746,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-17",35.702,35.136,-0.441,-1.24,1700,{"date":797,"open":737,"high":737,"low":798,"close":798,"change":760,"percent_change":761,"volume":771,"transactions":9,"vwap":798},"2026-06-16",35.577,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":105,"volume":804,"transactions":9,"vwap":802},"2026-06-15",35.998,35.664,0.087,1600,{"date":806,"open":632,"high":807,"low":632,"close":798,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":798},"2026-06-12",35.59,0.266,0.75,700,{"date":812,"open":813,"high":814,"low":403,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-11",34.83,35.311,0.826,2.4,600,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-10",34.995,35.18,34.485,-0.497,-1.42,6500,{"date":827,"open":563,"high":828,"low":829,"close":829,"change":830,"percent_change":130,"volume":831,"transactions":9,"vwap":829},"2026-06-09",35.2,34.982,0.302,1400,{"date":833,"open":403,"high":403,"low":834,"close":834,"change":835,"percent_change":105,"volume":762,"transactions":9,"vwap":834},"2026-06-08",34.68,0.084,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":804,"transactions":9,"vwap":841},"2026-06-05",34.911,34.94,34.58,34.596,-0.634,-1.8,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":848,"volume":714,"transactions":9,"vwap":846},"2026-06-04",35.23,0.117,0.33,{"date":850,"open":393,"high":851,"low":393,"close":851,"change":852,"percent_change":226,"volume":771,"transactions":9,"vwap":851},"2026-06-03",35.113,0.032,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":857,"percent_change":858,"volume":741,"transactions":9,"vwap":856},"2026-06-02",34.96,35.081001,0.333,0.96,{"date":860,"open":861,"high":861,"low":862,"close":862,"change":863,"percent_change":496,"volume":755,"transactions":9,"vwap":862},"2026-06-01",34.82,34.748,-0.067,{"date":865,"open":356,"high":866,"low":356,"close":866,"change":867,"percent_change":868,"volume":771,"transactions":9,"vwap":866},"2026-05-29",34.815,0.005,0.01,{"date":870,"open":336,"high":345,"low":336,"close":345,"change":707,"percent_change":708,"volume":714,"transactions":9,"vwap":345},"2026-05-28",{"date":872,"open":866,"high":866,"low":866,"close":866,"change":873,"percent_change":874,"volume":714,"transactions":9,"vwap":866},"2026-05-27",-0.097,-0.28,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":741,"transactions":9,"vwap":877},"2026-05-26",34.912,0.545,1.59,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":808,"percent_change":883,"volume":714,"transactions":9,"vwap":882},"2026-05-22",34.367,0.78,{"date":885,"open":251,"high":886,"low":251,"close":886,"change":887,"percent_change":888,"volume":748,"transactions":9,"vwap":886},"2026-05-21",34.101,0.091,0.27,{"date":890,"open":288,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":748,"transactions":9,"vwap":892},"2026-05-20",34.040001,34.0099983,0.638,1.91,{"date":896,"open":897,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-19",33.43,33.46,33.372,-0.324,-0.96,5300,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":907,"percent_change":496,"volume":908,"transactions":9,"vwap":906},"2026-05-18",33.81,33.696,-0.063,3400,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-15",33.82,33.759,-0.611,-1.78,1800,{"date":917,"open":18,"high":18,"low":918,"close":919,"change":920,"percent_change":921,"volume":810,"transactions":9,"vwap":919},"2026-05-14",34.36,34.37,0.135,0.39,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":733,"volume":714,"transactions":9,"vwap":924},"2026-05-13",34.235,-0.073,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":930,"percent_change":561,"volume":771,"transactions":9,"vwap":929},"2026-05-12",33.92,34.308,-0.207,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":935,"percent_change":346,"volume":810,"transactions":9,"vwap":934},"2026-05-11",34.54,34.515,-0.121,{"date":937,"open":938,"high":939,"low":940,"close":939,"change":941,"percent_change":463,"volume":942,"transactions":9,"vwap":939},"2026-05-08",34.6,34.636,34.56,0.148,500,{"date":944,"open":938,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-07",34.605,34.47,34.488,-0.558,-1.59,3100,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":955,"percent_change":956,"volume":942,"transactions":9,"vwap":954},"2026-05-06",34.95,35.046001,0.709,2.06,{"date":958,"open":959,"high":959,"low":960,"close":960,"change":961,"percent_change":115,"volume":755,"transactions":9,"vwap":960},"2026-05-05",34.34,34.337,0.408,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":915,"transactions":9,"vwap":966},"2026-05-04",33.89,33.94,33.929,-0.253,-0.74,{"date":970,"open":971,"high":260,"low":972,"close":972,"change":973,"percent_change":708,"volume":974,"transactions":9,"vwap":972},"2026-05-01",34.22,34.182,-0.004,2700,{"date":976,"open":891,"high":977,"low":978,"close":977,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":977},"2026-04-30",34.186,33.99,0.586,1.74,2500,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":831,"transactions":9,"vwap":986},"2026-04-29",33.78,33.52,33.6,-0.269,-0.79,{"date":990,"open":206,"high":991,"low":206,"close":991,"change":992,"percent_change":993,"volume":174,"transactions":9,"vwap":991},"2026-04-28",33.869,-0.356,-1.04,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":915,"transactions":9,"vwap":999},"2026-04-27",34.11,34.27,34.060001,34.225,0.039,0.11,{"date":1003,"open":971,"high":315,"low":977,"close":977,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":977},"2026-04-24",0.059,0.17,2300,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":105,"volume":714,"transactions":9,"vwap":1010},"2026-04-23",33.95,34.127,0.082,{"date":1013,"open":971,"high":971,"low":1014,"close":1014,"change":1015,"percent_change":346,"volume":741,"transactions":9,"vwap":1014},"2026-04-22",34.044998,-0.118,{"date":1017,"open":295,"high":295,"low":996,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-21",34.163,-0.225,-0.65,1200,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":43,"volume":817,"transactions":9,"vwap":1025},"2026-04-20",34.324,34.388,0.165,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":956,"volume":741,"transactions":9,"vwap":1030},"2026-04-17",34.4,34.223,0.69,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":280,"percent_change":432,"volume":1021,"transactions":9,"vwap":1036},"2026-04-16",33.47,33.56,33.533,{"date":1038,"open":1039,"high":231,"low":1039,"close":1040,"change":1041,"percent_change":536,"volume":817,"transactions":9,"vwap":1040},"2026-04-15",33.5,33.513,-0.142,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":527,"volume":714,"transactions":9,"vwap":1044},"2026-04-14",33.655,0.146,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":714,"transactions":9,"vwap":1048},"2026-04-13",33.509,0.342,1.03,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":714,"transactions":9,"vwap":1053},"2026-04-10",33.167,-0.095,-0.29,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":245,"volume":174,"transactions":9,"vwap":1060},"2026-04-09",33.16,33.32,33.262,0.118,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-08",33.07,33.25,33.0099983,33.144,0.957,2.97,2400,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":754,"volume":915,"transactions":9,"vwap":1075},"2026-04-07",32.049999,32.2,32.187,0.049,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":1082,"percent_change":463,"volume":1083,"transactions":9,"vwap":1080},"2026-04-06",31.99,32.138,31.89,0.138,42800,{"date":1085,"open":1086,"high":1086,"low":360,"close":360,"change":1087,"percent_change":1088,"volume":748,"transactions":9,"vwap":360},"2026-04-02",32.18,-0.008,-0.02,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":714,"transactions":9,"vwap":1091},"2026-04-01",32.0079994,0.314,0.99,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":1100,"volume":725,"transactions":9,"vwap":1098},"2026-03-31",31.535,31.75,31.694,0.853,2.77,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":235,"volume":1106,"transactions":9,"vwap":1104},"2026-03-30",31.18,30.841,-0.296,3600,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-27",31.47,31.07,31.137,-0.432,-1.37,21500,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":824,"volume":762,"transactions":9,"vwap":1118},"2026-03-26",31.9,31.569,-0.456,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1123,"change":1125,"percent_change":120,"volume":1126,"transactions":9,"vwap":1123},"2026-03-25",31.88,32.025002,31.84,0.285,1900,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":1133,"volume":1021,"transactions":9,"vwap":1131},"2026-03-24",31.35,31.81,31.74,0.226,0.72,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-23",31.685,31.82,31.514,0.537,1.73,4000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-20",31.23,31.28,30.977,-0.717,-2.26,7000,{"date":1151,"open":1152,"high":1098,"low":1152,"close":1098,"change":1153,"percent_change":620,"volume":1154,"transactions":9,"vwap":1098},"2026-03-19",31.38,0.078,3700,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":740,"volume":942,"transactions":9,"vwap":1158},"2026-03-18",31.85,31.616,-0.277,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":339,"volume":762,"transactions":9,"vwap":1164},"2026-03-17",31.889,31.98,31.893,0.242,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-16",31.738,31.775,31.651,0.224,0.71,1300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-13",31.436,31.45,31.41,31.427,-0.049,-0.16,4800,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1173,"transactions":9,"vwap":1186},"2026-03-12",31.745,31.476,-0.608,-1.9,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":714,"transactions":9,"vwap":1191},"2026-03-11",32.084,-0.07,-0.22,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-10",32.508,32.59,32.154,-0.154,-0.48,1500,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-09",31.36,32.308,0.29,0.91,37500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-06",32.09,32.15,32.018002,-0.724,-2.21,22500,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":942,"transactions":9,"vwap":1220},"2026-03-05",32.84,32.742,-0.46,-1.39,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":226,"volume":741,"transactions":9,"vwap":1227},"2026-03-04",33.28,33.129,33.202,0.029,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-03",33.099998,33.173,-0.576,-1.71,41300,{"date":1237,"open":986,"high":1238,"low":986,"close":1238,"change":1239,"percent_change":120,"volume":741,"transactions":9,"vwap":1238},"2026-03-02",33.749,0.3,{"date":1241,"open":897,"high":1242,"low":897,"close":1242,"change":1243,"percent_change":988,"volume":771,"transactions":9,"vwap":1242},"2026-02-27",33.449,-0.265,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":714,"transactions":9,"vwap":1246},"2026-02-26",33.714,0.106,0.32,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":463,"volume":714,"transactions":9,"vwap":1251},"2026-02-25",33.608,0.145,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":79,"percent_change":1050,"volume":714,"transactions":9,"vwap":1255},"2026-02-24",33.463,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":755,"transactions":9,"vwap":1259},"2026-02-23",32.97,33.123,-0.55,-1.63,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":755,"transactions":9,"vwap":1266},"2026-02-20",33.68,33.69,33.673,0.173,0.52,{"date":1270,"open":1039,"high":1039,"low":1039,"close":1039,"change":1271,"percent_change":1272,"volume":714,"transactions":9,"vwap":1039},"2026-02-19",-0.028,-0.08,{"date":1274,"open":897,"high":1275,"low":897,"close":1275,"change":1082,"percent_change":1276,"volume":942,"transactions":9,"vwap":1275},"2026-02-18",33.528,0.41,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1281,"change":1282,"percent_change":611,"volume":942,"transactions":9,"vwap":1281},"2026-02-17",33.415,33.45,33.39,0.061,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":120,"volume":714,"transactions":9,"vwap":1285},"2026-02-13",33.329,0.297,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":714,"transactions":9,"vwap":1289},"2026-02-12",33.032001,-0.411,-1.23,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":714,"transactions":9,"vwap":1294},"2026-02-11",33.443,-0.092,-0.27,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":714,"transactions":9,"vwap":1299},"2026-02-10",33.535,-0.016,-0.05,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":708,"volume":762,"transactions":9,"vwap":1306},"2026-02-09",33.385,33.58,33.551,-0.003,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":714,"transactions":9,"vwap":1310},"2026-02-06",33.554,1.005,3.09,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":636,"volume":1319,"transactions":9,"vwap":1317},"2026-02-05",32.7,32.79,32.549,-0.131,2800,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":741,"transactions":9,"vwap":1323},"2026-02-04",32.51,32.68,0.237,0.73,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":803,"percent_change":888,"volume":714,"transactions":9,"vwap":1328},"2026-02-03",32.443,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":767,"volume":795,"transactions":9,"vwap":1332},"2026-02-02",32.42,32.356,0.258,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":755,"transactions":9,"vwap":1337},"2026-01-30",32.014999,32.098,-0.251,-0.78,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":496,"volume":714,"transactions":9,"vwap":1342},"2026-01-29",32.349,-0.06,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":714,"transactions":9,"vwap":1346},"2026-01-28",32.409,-0.058,-0.18,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":87,"volume":714,"transactions":9,"vwap":1351},"2026-01-27",32.467,0.071,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":-6,"volume":714,"transactions":9,"vwap":1355},"2026-01-26",32.396,-0.001,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":714,"transactions":9,"vwap":1359},"2026-01-23",32.397,-0.319,-0.98,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":1343,"volume":714,"transactions":9,"vwap":1364},"2026-01-22",32.716,-0.019,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":714,"transactions":9,"vwap":1368},"2026-01-21",32.735,0.553,1.72,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":793,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-01-20",32.47,32.14,32.182,-1.35,4100,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":760,"percent_change":1296,"volume":714,"transactions":9,"vwap":1380},"2026-01-16",32.623,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":714,"transactions":9,"vwap":1383},"2026-01-15",32.71,0.414,1.28,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":714,"transactions":9,"vwap":1388},"2026-01-14",32.296,0.041,0.13,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1394,"change":1076,"percent_change":754,"volume":755,"transactions":9,"vwap":1394},"2026-01-13",32.25,32.255,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":150,"percent_change":1398,"volume":714,"transactions":9,"vwap":1397},"2026-01-12",32.206,0.12,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":767,"volume":714,"transactions":9,"vwap":1401},"2026-01-09",32.166,0.254,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":511,"volume":714,"transactions":9,"vwap":1405},"2026-01-08",31.912,0.128,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":64,"volume":714,"transactions":9,"vwap":1409},"2026-01-07",31.784,-0.23,{"date":1412,"open":1079,"high":1413,"low":1079,"close":1413,"change":1414,"percent_change":1415,"volume":762,"transactions":9,"vwap":1413},"2026-01-06",32.014,0.416,1.32,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":1422,"volume":762,"transactions":9,"vwap":1420},"2026-01-05",31.34,31.65,31.598,0.442,1.42,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":771,"transactions":9,"vwap":1425},"2026-01-02",31.156,0.376,1.22,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":741,"transactions":9,"vwap":1431},"2025-12-31",30.9,30.78,-0.3,-0.97,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":346,"volume":771,"transactions":9,"vwap":1437},"2025-12-30",31.13,31.08,-0.108,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":1444,"percent_change":1445,"volume":942,"transactions":9,"vwap":1443},"2025-12-29",31.14,31.24,31.188,-0.183,-0.58,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1192,"volume":771,"transactions":9,"vwap":1448},"2025-12-26",31.371,-0.022,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":588,"percent_change":190,"volume":755,"transactions":9,"vwap":1452},"2025-12-24",31.393,{"date":1454,"open":1145,"high":1455,"low":1145,"close":1455,"change":1456,"percent_change":1457,"volume":1201,"transactions":9,"vwap":1455},"2025-12-23",31.313,-0.096,-0.31,{"date":1459,"open":1178,"high":1177,"low":1460,"close":1460,"change":80,"percent_change":57,"volume":1461,"transactions":9,"vwap":1460},"2025-12-22",31.409,3800,{"date":1463,"open":1464,"high":1464,"low":1144,"close":1465,"change":1466,"percent_change":86,"volume":1021,"transactions":9,"vwap":1465},"2025-12-19",31.3,31.269,0.231,{"date":1468,"open":1441,"high":1441,"low":1469,"close":1469,"change":1470,"percent_change":135,"volume":908,"transactions":9,"vwap":1469},"2025-12-18",31.038,0.142,{"date":1472,"open":1430,"high":1430,"low":1473,"close":1473,"change":1474,"percent_change":217,"volume":915,"transactions":9,"vwap":1473},"2025-12-17",30.896,-0.147,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":71,"volume":810,"transactions":9,"vwap":1479},"2025-12-16",31.11,30.95,31.042999,-0.159,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":1348,"volume":795,"transactions":9,"vwap":1484},"2025-12-15",31.16,31.202,-0.055,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":714,"transactions":9,"vwap":1488},"2025-12-12",31.257,-0.396,-1.25,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1206,"percent_change":1494,"volume":817,"transactions":9,"vwap":1493},"2025-12-11",31.653,0.92,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1498,"change":1499,"percent_change":894,"volume":817,"transactions":9,"vwap":1498},"2025-12-10",30.92,31.363,0.589,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1087,"percent_change":683,"volume":714,"transactions":9,"vwap":1502},"2025-12-09",30.774,{"date":1504,"open":1497,"high":1497,"low":1505,"close":1505,"change":1506,"percent_change":1200,"volume":741,"transactions":9,"vwap":1505},"2025-12-08",30.782,-0.149,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":754,"volume":762,"transactions":9,"vwap":1510},"2025-12-05",30.982,30.931,0.046,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":245,"volume":714,"transactions":9,"vwap":1514},"2025-12-04",30.885,0.111,{"date":1517,"open":1502,"high":1502,"low":1502,"close":1502,"change":1518,"percent_change":36,"volume":714,"transactions":9,"vwap":1502},"2025-12-03",0.178,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":925,"percent_change":761,"volume":771,"transactions":9,"vwap":1522},"2025-12-02",30.605,30.596,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":309,"volume":810,"transactions":9,"vwap":1526},"2025-12-01",30.8,30.669,-0.168,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":463,"volume":714,"transactions":9,"vwap":1530},"2025-11-28",30.837,0.133,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1536,"percent_change":1172,"volume":755,"transactions":9,"vwap":1535},"2025-11-26",30.48,30.704,0.217,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":714,"transactions":9,"vwap":1539},"2025-11-25",30.487,0.54,1.8,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":1494,"volume":714,"transactions":9,"vwap":1544},"2025-11-24",29.947,0.273,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":974,"transactions":9,"vwap":1549},"2025-11-21",29.78,29.674,0.677,2.33,{"date":1553,"open":24,"high":24,"low":24,"close":24,"change":1554,"percent_change":1555,"volume":714,"transactions":9,"vwap":24},"2025-11-20",-0.458,-1.55,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":432,"volume":714,"transactions":9,"vwap":1559},"2025-11-19",29.5,29.455,0.019,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1564,"change":847,"percent_change":511,"volume":1565,"transactions":9,"vwap":1564},"2025-11-18",29.31,29.436,15300,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":741,"transactions":9,"vwap":1569},"2025-11-17",29.799,29.319,-0.533,-1.79,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1575,"change":863,"percent_change":1193,"volume":817,"transactions":9,"vwap":1575},"2025-11-14",29.71,29.852,29.67,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":914,"volume":771,"transactions":9,"vwap":1580},"2025-11-13",29.94,29.919,-0.541,{"date":1583,"open":1539,"high":1584,"low":1585,"close":1585,"change":1586,"percent_change":1248,"volume":1173,"transactions":9,"vwap":1585},"2025-11-12",30.52,30.46,0.097,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1590,"change":1307,"percent_change":708,"volume":771,"transactions":9,"vwap":1590},"2025-11-11",30.38,30.363,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":714,"transactions":9,"vwap":1593},"2025-11-10",30.366,0.212,0.7,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":1600,"percent_change":199,"volume":831,"transactions":9,"vwap":1599},"2025-11-07",29.66,30.154,0.301,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1433,"volume":1606,"transactions":9,"vwap":1604},"2025-11-06",30.09,29.853,-0.291,80000,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":1207,"volume":714,"transactions":9,"vwap":1609},"2025-11-05",30.144,0.271,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":988,"volume":714,"transactions":9,"vwap":1613},"2025-11-04",29.873,-0.239,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":714,"transactions":9,"vwap":1617},"2025-11-03",30.112,-0.034,-0.11,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":981,"transactions":9,"vwap":1623},"2025-10-31",29.965,30.146,0.188,0.63,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1433,"volume":725,"transactions":9,"vwap":1629},"2025-10-30",30.32,29.958,-0.293,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":368,"volume":817,"transactions":9,"vwap":1634},"2025-10-29",30.61,30.251,-0.213,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":788,"transactions":9,"vwap":1639},"2025-10-28",30.59,30.464,-0.287,-0.93,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":714,"transactions":9,"vwap":1645},"2025-10-27",30.69,30.751,0.115,0.38,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1651,"change":1652,"percent_change":675,"volume":714,"transactions":9,"vwap":1651},"2025-10-24",30.72,30.636,0.186,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-10-23",30.27,30.5,30.45,0.379,1.26,4200,{"date":1662,"open":1663,"high":1663,"low":201,"close":1664,"change":1665,"percent_change":1666,"volume":804,"transactions":9,"vwap":1664},"2025-10-22",30.2,30.070999,-0.346,-1.14,{"date":1668,"open":1628,"high":1669,"low":1628,"close":1669,"change":1670,"percent_change":1671,"volume":771,"transactions":9,"vwap":1669},"2025-10-21",30.417,0.113,0.37,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1676,"percent_change":713,"volume":755,"transactions":9,"vwap":1675},"2025-10-20",30.155,30.304,0.346,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1629,"change":1682,"percent_change":79,"volume":831,"transactions":9,"vwap":1629},"2025-10-17",29.82,29.98,29.8,0.101,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":741,"transactions":9,"vwap":1687},"2025-10-16",30.16,29.76,29.857,-0.355,-1.18,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":432,"volume":817,"transactions":9,"vwap":1694},"2025-10-15",30.25,30.26,30.212,0.017,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":130,"volume":1703,"transactions":9,"vwap":1701},"2025-10-14",29.62,30.29,29.56,30.195,0.259,7700,{"date":1705,"open":1598,"high":1706,"low":1598,"close":1707,"change":1708,"percent_change":1709,"volume":1126,"transactions":9,"vwap":1707},"2025-10-13",29.954,29.936,0.587,2,{"date":1711,"open":1655,"high":1655,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":915,"transactions":9,"vwap":1712},"2025-10-10",29.349,-0.865,-2.86,{"date":1716,"open":1717,"high":1628,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-10-09",30.28,30.19,30.214,-0.311,-1.02,4400,{"date":1724,"open":1725,"high":1725,"low":1657,"close":1726,"change":1727,"percent_change":579,"volume":1728,"transactions":9,"vwap":1726},"2025-10-08",30.528,30.525,0.295,7500,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-10-07",30.24,30.14,30.23,-0.341,-1.12,4900,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1076,"percent_change":1740,"volume":755,"transactions":9,"vwap":1739},"2025-10-06",30.571,0.16,{"date":1742,"open":1743,"high":1526,"low":1744,"close":1744,"change":1745,"percent_change":1206,"volume":915,"transactions":9,"vwap":1744},"2025-10-03",30.64,30.522,0.088,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":1750,"percent_change":80,"volume":741,"transactions":9,"vwap":1749},"2025-10-02",30.232,30.434,0.043,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1153,"percent_change":190,"volume":771,"transactions":9,"vwap":1753},"2025-10-01",30.391,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":611,"volume":714,"transactions":9,"vwap":1756},"2025-09-30",30.313,0.054,{"date":1759,"open":1733,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1410,"volume":755,"transactions":9,"vwap":1762},"2025-09-29",30.295,30.226,30.259,-0.069,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":755,"transactions":9,"vwap":1767},"2025-09-26",30.17,30.328,0.307,1.02,{"date":1771,"open":201,"high":1772,"low":201,"close":1772,"change":1773,"percent_change":1774,"volume":771,"transactions":9,"vwap":1772},"2025-09-25",30.021,-0.186,-0.62,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1635,"percent_change":368,"volume":788,"transactions":9,"vwap":1779},"2025-09-24",30.287,30.18,30.207,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":1180,"percent_change":1181,"volume":1784,"transactions":9,"vwap":1783},"2025-09-23",30.37,30.42,27200,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":1789,"percent_change":1055,"volume":810,"transactions":9,"vwap":1788},"2025-09-22",30.3,30.469,-0.089,{"date":1791,"open":1534,"high":1792,"low":1534,"close":1793,"change":1794,"percent_change":170,"volume":748,"transactions":9,"vwap":1793},"2025-09-19",30.6,30.558,-0.218,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":714,"transactions":9,"vwap":1797},"2025-09-18",30.776,0.373,1.23,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":771,"transactions":9,"vwap":1802},"2025-09-17",30.403,-0.038,-0.12,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1619,"percent_change":1808,"volume":714,"transactions":9,"vwap":1807},"2025-09-16",30.441,-0.36,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1812,"change":446,"percent_change":1181,"volume":771,"transactions":9,"vwap":1812},"2025-09-15",30.57,30.551,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":714,"transactions":9,"vwap":1815},"2025-09-12",30.599,-0.279,-0.9,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":714,"transactions":9,"vwap":1820},"2025-09-11",30.878,0.489,1.61,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1088,"volume":714,"transactions":9,"vwap":1825},"2025-09-10",30.389,-0.007,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":714,"transactions":9,"vwap":1829},"2025-09-09",30.396,-0.249,-0.81,{"date":1833,"open":1792,"high":1834,"low":1792,"close":1834,"change":1835,"percent_change":1836,"volume":771,"transactions":9,"vwap":1834},"2025-09-08",30.645,0.014,0.05,{"date":1838,"open":179,"high":179,"low":1839,"close":1839,"change":1840,"percent_change":57,"volume":771,"transactions":9,"vwap":1839},"2025-09-05",30.631,0.136,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":741,"transactions":9,"vwap":1844},"2025-09-04",30.31,30.495,0.441,1.47,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1850,"change":907,"percent_change":733,"volume":942,"transactions":9,"vwap":1850},"2025-09-03",30.1,30.054001,{"date":1852,"open":1579,"high":1853,"low":1854,"close":1853,"change":1855,"percent_change":1856,"volume":1201,"transactions":9,"vwap":1853},"2025-09-02",30.117,29.93,-0.1,-0.33,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1863,"volume":762,"transactions":9,"vwap":1861},"2025-08-29",30.145,30.22,30.217,-0.171,-0.56,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":150,"percent_change":1390,"volume":771,"transactions":9,"vwap":1866},"2025-08-28",30.388,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":21,"volume":714,"transactions":9,"vwap":1869},"2025-08-27",30.348,0.192,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":511,"volume":714,"transactions":9,"vwap":1873},"2025-08-26",30.156,0.119,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":755,"transactions":9,"vwap":1878},"2025-08-25",30.08,30.037001,-0.193,-0.64,{"date":1882,"open":1883,"high":1733,"low":1883,"close":1733,"change":1884,"percent_change":1885,"volume":714,"transactions":9,"vwap":1733},"2025-08-22",29.49,0.786,2.67,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":1180,"percent_change":110,"volume":741,"transactions":9,"vwap":1889},"2025-08-21",29.42,29.444,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":817,"transactions":9,"vwap":1893},"2025-08-20",29.34,29.493,-0.075,-0.25,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1899,"change":1900,"percent_change":504,"volume":714,"transactions":9,"vwap":1899},"2025-08-19",29.6,29.568,0.057,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":105,"volume":174,"transactions":9,"vwap":1905},"2025-08-18",29.52,29.46,29.511,0.07,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":318,"volume":755,"transactions":9,"vwap":1911},"2025-08-15",29.57,29.385,29.441,-0.129,{"date":1914,"open":1598,"high":1598,"low":1909,"close":1909,"change":1915,"percent_change":1916,"volume":748,"transactions":9,"vwap":1909},"2025-08-14",-0.413,-1.38,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":771,"transactions":9,"vwap":1920},"2025-08-13",29.675,29.983,0.424,1.43,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":771,"transactions":9,"vwap":1926},"2025-08-12",29.33,29.559,0.647,2.24,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1932,"percent_change":1221,"volume":714,"transactions":9,"vwap":1931},"2025-08-11",28.912,-0.135,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":753,"percent_change":611,"volume":714,"transactions":9,"vwap":1935},"2025-08-08",29.047001,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1940,"percent_change":496,"volume":755,"transactions":9,"vwap":1939},"2025-08-07",28.96,28.994,-0.056,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1944,"change":1945,"percent_change":290,"volume":771,"transactions":9,"vwap":1944},"2025-08-06",29.040001,29.049999,-0.094,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1076,"percent_change":1005,"volume":748,"transactions":9,"vwap":1951},"2025-08-05",29.14,29.17,29.1,29.144,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1956,"percent_change":545,"volume":771,"transactions":9,"vwap":1955},"2025-08-04",29.09,29.094999,0.339,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1070,"transactions":9,"vwap":1960},"2025-08-01",28.63,28.756,-0.372,-1.28,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":942,"transactions":9,"vwap":1966},"2025-07-31",29.239,29.128,-0.333,-1.13,{"date":1970,"open":1686,"high":1971,"low":1972,"close":1972,"change":560,"percent_change":968,"volume":817,"transactions":9,"vwap":1972},"2025-07-30",29.77,29.461,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1976,"percent_change":1977,"volume":714,"transactions":9,"vwap":1975},"2025-07-29",29.68,-0.013,-0.04,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":907,"percent_change":733,"volume":714,"transactions":9,"vwap":1980},"2025-07-28",29.693,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":714,"transactions":9,"vwap":1983},"2025-07-25",29.756,0.243,0.82,{"date":1987,"open":1598,"high":1598,"low":1988,"close":1988,"change":1989,"percent_change":329,"volume":810,"transactions":9,"vwap":1988},"2025-07-24",29.513,-0.271,{"date":1991,"open":1992,"high":1679,"low":1992,"close":1993,"change":1994,"percent_change":809,"volume":174,"transactions":9,"vwap":1993},"2025-07-23",29.75,29.784,0.221,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1658,"percent_change":1998,"volume":714,"transactions":9,"vwap":1997},"2025-07-22",29.563,1.3,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2002,"change":1862,"percent_change":1445,"volume":942,"transactions":9,"vwap":2002},"2025-07-21",29.19,29.184,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":2007,"percent_change":1343,"volume":771,"transactions":9,"vwap":2006},"2025-07-18",29.3,29.355,-0.017,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":1248,"percent_change":2011,"volume":714,"transactions":9,"vwap":2010},"2025-07-17",29.372,1.1,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":1515,"percent_change":1647,"volume":714,"transactions":9,"vwap":2014},"2025-07-16",29.052,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2018,"change":2019,"percent_change":2020,"volume":810,"transactions":9,"vwap":2018},"2025-07-15",29.27,28.941,-0.512,-1.74,{"date":2022,"open":1925,"high":2023,"low":1925,"close":2023,"change":2024,"percent_change":2025,"volume":771,"transactions":9,"vwap":2023},"2025-07-14",29.453,0.103,0.35,{"date":2027,"open":1925,"high":2028,"low":1925,"close":2028,"change":2029,"percent_change":455,"volume":714,"transactions":9,"vwap":2028},"2025-07-11",29.35,-0.237,{"date":2031,"open":1698,"high":1698,"low":2032,"close":2032,"change":2033,"percent_change":2034,"volume":771,"transactions":9,"vwap":2032},"2025-07-10",29.587,0.125,0.42,{"date":2036,"open":1563,"high":2037,"low":1563,"close":2037,"change":2038,"percent_change":463,"volume":755,"transactions":9,"vwap":2037},"2025-07-09",29.462,0.126,{"date":2040,"open":2005,"high":2041,"low":2005,"close":2041,"change":2042,"percent_change":100,"volume":755,"transactions":9,"vwap":2041},"2025-07-08",29.336,0.156,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2047,"change":2048,"percent_change":2049,"volume":817,"transactions":9,"vwap":2047},"2025-07-07",29.21,29.26,29.18,-0.323,-1.09,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":397,"volume":714,"transactions":9,"vwap":2053},"2025-07-03",29.51,29.503,0.183,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-07-02",29.01,29.32,0.257,0.88,6100,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":755,"transactions":9,"vwap":2065},"2025-07-01",28.87,29.063,0.321,1.12,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":2072,"percent_change":588,"volume":915,"transactions":9,"vwap":2071},"2025-06-30",28.7,28.742,0.024,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2077,"change":2078,"percent_change":888,"volume":1021,"transactions":9,"vwap":2077},"2025-06-27",28.85,28.9,28.718,0.077,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":741,"transactions":9,"vwap":2082},"2025-06-26",28.6,28.641,0.399,1.41,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2088,"change":2089,"percent_change":2090,"volume":831,"transactions":9,"vwap":2088},"2025-06-25",28.38,28.242,-0.252,-0.88,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":2059,"percent_change":1207,"volume":741,"transactions":9,"vwap":2094},"2025-06-24",28.43,28.494,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2098,"change":2038,"percent_change":57,"volume":174,"transactions":9,"vwap":2098},"2025-06-23",28.1,28.237,27.8,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":1695,"percent_change":432,"volume":714,"transactions":9,"vwap":2102},"2025-06-20",28.111,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2106,"change":2107,"percent_change":378,"volume":755,"transactions":9,"vwap":2106},"2025-06-18",28.2,28.094,0.079,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2111,"change":2112,"percent_change":2113,"volume":755,"transactions":9,"vwap":2111},"2025-06-17",28.08,28.014999,-0.212,-0.75,{"date":2115,"open":2116,"high":2116,"low":2116,"close":2116,"change":1768,"percent_change":2011,"volume":714,"transactions":9,"vwap":2116},"2025-06-16",28.227,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":2120,"percent_change":2121,"volume":771,"transactions":9,"vwap":2119},"2025-06-13",27.92,-0.437,-1.54,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":755,"transactions":9,"vwap":2125},"2025-06-12",28.18,28.357,0.008,0.03,{"date":2129,"open":2130,"high":2130,"low":2130,"close":2130,"change":2131,"percent_change":1200,"volume":714,"transactions":9,"vwap":2130},"2025-06-11",28.349,-0.137,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":1900,"percent_change":2137,"volume":817,"transactions":9,"vwap":2136},"2025-06-10",28.57,28.46,28.486,0.2,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2141,"change":2142,"percent_change":245,"volume":714,"transactions":9,"vwap":2141},"2025-06-09",28.47,28.429,0.102,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":2148,"percent_change":2149,"volume":817,"transactions":9,"vwap":2147},"2025-06-06",28.3,28.329,28.327,0.272,0.97,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":2155,"percent_change":1193,"volume":788,"transactions":9,"vwap":2154},"2025-06-05",28.02,28.16,28.055,-0.061,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":2159,"percent_change":1181,"volume":714,"transactions":9,"vwap":2158},"2025-06-04",28.116,-0.044,{"date":2161,"open":2162,"high":2153,"low":2162,"close":2153,"change":2163,"percent_change":2164,"volume":741,"transactions":9,"vwap":2153},"2025-06-03",28.07,0.359,1.29,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2168,"change":2169,"percent_change":636,"volume":771,"transactions":9,"vwap":2168},"2025-06-02",27.5,27.801,-0.112,{"date":2171,"open":2172,"high":2172,"low":2172,"close":2172,"change":2173,"percent_change":2174,"volume":714,"transactions":9,"vwap":2172},"2025-05-30",27.913,-0.043,-0.15,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":1900,"percent_change":2137,"volume":762,"transactions":9,"vwap":2179},"2025-05-29",27.82,27.96,27.956,{"date":2181,"open":2182,"high":2182,"low":2182,"close":2182,"change":2183,"percent_change":2184,"volume":714,"transactions":9,"vwap":2182},"2025-05-28",27.899,-0.313,-1.11,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":755,"transactions":9,"vwap":2188},"2025-05-27",28.165,28.212,0.585,2.12,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2195,"change":2196,"percent_change":1410,"volume":2197,"transactions":9,"vwap":2195},"2025-05-23",27.65,27.69,27.627,-0.064,4700,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":725,"transactions":9,"vwap":2203},"2025-05-22",27.64,27.739,27.621,27.691,-0.035,-0.13,{"date":2207,"open":2208,"high":2208,"low":2208,"close":2208,"change":2209,"percent_change":2210,"volume":714,"transactions":9,"vwap":2208},"2025-05-21",27.726,-0.708,-2.49,{"date":2212,"open":2213,"high":2213,"low":2213,"close":2213,"change":1945,"percent_change":1856,"volume":714,"transactions":9,"vwap":2213},"2025-05-20",28.434,{"date":2215,"open":2216,"high":2216,"low":2216,"close":2216,"change":2217,"percent_change":874,"volume":714,"transactions":9,"vwap":2216},"2025-05-19",28.528,-0.081,{"date":2219,"open":2135,"high":2220,"low":2221,"close":2220,"change":766,"percent_change":173,"volume":915,"transactions":9,"vwap":2220},"2025-05-16",28.609,28.436,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2225,"change":2226,"percent_change":1398,"volume":942,"transactions":9,"vwap":2225},"2025-05-15",28.23,28.326,0.033,{"date":2228,"open":2229,"high":2229,"low":2229,"close":2229,"change":2217,"percent_change":1055,"volume":714,"transactions":9,"vwap":2229},"2025-05-14",28.293,{"date":2231,"open":2232,"high":2232,"low":2232,"close":2232,"change":2233,"percent_change":527,"volume":771,"transactions":9,"vwap":2232},"2025-05-13",28.374,0.124,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":174,"transactions":9,"vwap":2238},"2025-05-12",28.41,28.11,28.25,0.945,3.46,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1855,"volume":174,"transactions":9,"vwap":2246},"2025-05-09",27.285,27.32,27.27,27.305,-0.026,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":578,"percent_change":1385,"volume":174,"transactions":9,"vwap":2252},"2025-05-08",27.17,27.48,27.331,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":888,"volume":762,"transactions":9,"vwap":2258},"2025-05-07",27.030001,27.049999,26.88,26.986,0.074,{"date":2261,"open":2262,"high":2255,"low":2263,"close":2264,"change":2265,"percent_change":1880,"volume":2266,"transactions":9,"vwap":2264},"2025-05-06",26.93,26.79,26.912,-0.173,20500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2271,"change":2272,"percent_change":2205,"volume":942,"transactions":9,"vwap":2271},"2025-05-05",27.21,27.3,27.084999,-0.036,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":2278,"percent_change":2279,"volume":981,"transactions":9,"vwap":2277},"2025-05-02",26.96,27.16,27.121,0.568,2.14,{"date":2281,"open":2282,"high":2282,"low":2282,"close":2282,"change":2283,"percent_change":100,"volume":771,"transactions":9,"vwap":2282},"2025-05-01",26.553,0.141,{"date":2285,"open":176,"high":2286,"low":176,"close":2286,"change":2287,"percent_change":110,"volume":748,"transactions":9,"vwap":2286},"2025-04-30",26.412,-0.046,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2291,"change":2292,"percent_change":463,"volume":817,"transactions":9,"vwap":2291},"2025-04-29",26.26,26.458,0.112,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2296,"change":2297,"percent_change":527,"volume":810,"transactions":9,"vwap":2296},"2025-04-28",26.45,26.346,0.116,{"date":2299,"open":2290,"high":2290,"low":2300,"close":2301,"change":2302,"percent_change":1200,"volume":719,"transactions":9,"vwap":2301},"2025-04-25",26.17,26.23,-0.126,{"date":180,"open":2304,"high":2305,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":762,"transactions":9,"vwap":2305},26.040001,26.356,0.316,1.21]