[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QVMS":3,"homepage-market-summary":29,"stock-historical-QVMS":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"QVMS","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 SmallCap 600 QVM Multi-factor ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.5559,0.50864,"Quarterly",{"close":18,"open":19,"high":18,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":24},32.6908,32.69,32.67,32.685,0.0058,0.02,1251,35.4165,26.454,1105.9181269681276,69.6,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":12,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":12,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":12,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":12,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":12,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":12,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":12,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":12},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":12},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":12},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":12},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":12},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},23.16,987,360385.449869,38.97,"2025-04-24",[183,186,193,203,211,220,230,239,245,253,262,269,278,287,295,304,311,321,331,341,351,360,369,378,385,395,405,412,422,431,437,444,452,460,467,477,485,492,500,508,516,524,532,541,549,557,564,572,580,588,596,604,613,621,628,637,643,651,659,667,674,680,688,697,705,712,718,724,729,736,744,752,759,766,773,779,787,795,802,807,813,819,825,831,837,842,847,852,861,867,872,878,883,887,892,896,901,906,913,918,926,931,936,941,946,952,957,962,967,972,977,982,986,991,995,1001,1006,1011,1016,1021,1025,1029,1035,1040,1045,1049,1054,1059,1064,1069,1076,1083,1088,1095,1100,1106,1111,1119,1124,1130,1135,1139,1146,1153,1159,1164,1170,1176,1185,1189,1197,1205,1209,1214,1217,1221,1224,1229,1234,1240,1245,1250,1255,1260,1264,1267,1272,1277,1283,1287,1291,1297,1301,1308,1313,1316,1322,1328,1334,1340,1345,1350,1356,1360,1363,1368,1371,1375,1379,1384,1389,1394,1398,1404,1410,1414,1420,1428,1431,1437,1441,1445,1448,1452,1457,1461,1465,1470,1475,1478,1483,1486,1493,1498,1503,1508,1513,1517,1523,1527,1530,1535,1540,1548,1553,1559,1562,1568,1573,1578,1583,1587,1592,1595,1600,1605,1610,1615,1620,1625,1629,1633,1637,1641,1646,1649,1653,1658,1663,1668,1672,1677,1683,1687,1692,1697,1701,1705,1710,1715,1719,1723,1726,1731,1737,1741,1747,1752,1756,1761,1764,1770,1775,1782,1787,1791,1795,1800,1803,1809,1814,1818,1824,1828,1833,1837,1841,1846,1850,1855,1862,1865,1870,1873,1877,1880,1885,1891,1895,1900,1906,1912,1917,1922,1929,1933,1938,1945,1950,1954,1960,1963,1967,1972,1977,1980,1985,1989,1994,2002,2005,2009,2015,2020,2025,2032,2038,2042,2048,2054,2058,2063,2068,2072,2078,2083,2087,2091,2096,2100,2104,2109,2115,2122,2129,2135,2142,2146,2150,2155,2159,2163,2168,2173,2175,2182,2186,2191,2195,2201,2207,2213,2220,2225,2231],{"date":5,"open":19,"high":18,"low":20,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},26,32.6888,{"date":187,"open":21,"high":21,"low":21,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",0.0994,0.31,19.9925,16,32.5929,{"date":194,"open":195,"high":19,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",31.59,31.57,32.5856,0.3578,1.11,1453.4815,32,32.3897,{"date":204,"open":205,"high":206,"low":205,"close":206,"change":207,"percent_change":101,"volume":208,"transactions":209,"vwap":210},"2026-10-01",32.19,32.2278,0.1714,530.3025,19,32.173,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",32.285,32.0564,-0.1809,-0.56,1503.5215,38,32.2201,{"date":221,"open":222,"high":223,"low":224,"close":223,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",32.23,32.2373,32.2299,-0.0627,-0.19,599.4025,25,32.2265,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",32.355,32.3,-0.2641,-0.81,1355.9925,30,32.3279,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":58,"volume":243,"transactions":209,"vwap":244},"2026-09-25",32.5641,0.1454,66.9925,32.5261,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",32.4187,-0.0515,-0.16,49.9925,22,32.3573,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",32.66,32.4702,-0.3431,-1.05,762.9925,24,32.6513,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":260,"vwap":268},"2026-09-22",32.8133,0.1313,0.4,140.935909,32.7654,{"date":270,"open":255,"high":271,"low":255,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",32.725,32.682,-0.0388,-0.12,598.9925,29,32.7071,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":283,"percent_change":72,"volume":284,"transactions":285,"vwap":286},"2026-09-18",32.626,32.7208,32.6,-0.1672,8565.1855,39,32.6574,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":151,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",32.9505,32.888,0.12,502.9925,27,32.9485,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",33.01,32.848,-0.0662,-0.2,273.9925,34,33.0278,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":276,"vwap":310},"2026-09-15",32.9142,-0.211,-0.64,182.9925,32.9307,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",33.13,33.225,33.1252,-0.3021,-0.9,556.962392,33,33.1717,{"date":322,"open":323,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",33.44,33.45,33.4273,0.2088,0.63,382.3925,28,33.432,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",33.16,33.29,33.2185,-0.289,-0.86,1087.9925,42,33.2328,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",33.701,33.49,33.5075,-0.3523,-1.04,2655.9812,54,33.567,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":218,"vwap":359},"2026-09-08",33.93,34.01,33.8598,-0.2674,-0.78,740.17665,33.9566,{"date":361,"open":362,"high":363,"low":364,"close":363,"change":365,"percent_change":366,"volume":367,"transactions":260,"vwap":368},"2026-09-04",34.1,34.1272,34.06,0.1891,0.56,248.0681,34.069,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":319,"vwap":377},"2026-09-03",33.94,33.91,33.9381,0.1239,0.37,1049.8821,33.9227,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":141,"volume":383,"transactions":319,"vwap":384},"2026-09-02",33.82,33.8142,0.354,893.8821,33.8199,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",33.73,33.46,33.4602,-0.4222,-1.25,4220.4231,67,33.6631,{"date":396,"open":397,"high":398,"low":399,"close":398,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",33.87,33.8824,33.78,-0.2475,-0.73,3085.4231,58,33.79,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":337,"volume":409,"transactions":410,"vwap":411},"2026-08-28",34.1299,-0.2945,61.6471,36,34.2119,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",34.72,34.29,34.4244,-0.0055,-0.02,932.1773,37,34.3531,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":184,"vwap":430},"2026-08-26",34.54,34.3478,34.4299,0.0331,0.1,870.4123,34.3968,{"date":432,"open":430,"high":430,"low":430,"close":430,"change":433,"percent_change":434,"volume":435,"transactions":251,"vwap":436},"2026-08-25",0.0007,0,68.3252,34.3385,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":276,"vwap":443},"2026-08-24",34.3961,-0.1847,-0.53,159.9225,34.4034,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":293,"vwap":451},"2026-08-21",34.48,34.5808,0.2507,0.73,160.1757,34.4862,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",34.3301,-0.367,-1.06,16.3834,17,34.3748,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":293,"vwap":466},"2026-08-19",34.6971,-0.0469,-0.13,195.9024,34.9505,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",34.81,34.855,34.744,-0.5515,-1.56,2141.0804,59,34.8171,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",35.2955,-0.121,-0.34,149.726559,47,35.3566,{"date":486,"open":487,"high":25,"low":487,"close":25,"change":488,"percent_change":51,"volume":489,"transactions":490,"vwap":491},"2026-08-14",35.01,0.1742,384.7709,57,35.2639,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":285,"vwap":499},"2026-08-13",35.31,35.2423,0.1019,0.29,151.7759,35.2843,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":218,"vwap":507},"2026-08-12",34.96,35.1404,0.1811,0.52,227.5424,34.9948,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":266,"volume":513,"transactions":514,"vwap":515},"2026-08-11",35.07,34.9593,0.1396,1245.2191,60,35.0073,{"date":517,"open":518,"high":519,"low":520,"close":520,"change":521,"percent_change":308,"volume":522,"transactions":237,"vwap":523},"2026-08-10",34.82,34.845,34.8197,-0.2238,3121.1471,34.839,{"date":525,"open":526,"high":527,"low":526,"close":527,"change":528,"percent_change":158,"volume":529,"transactions":530,"vwap":531},"2026-08-07",35.04,35.0435,0.1912,544.9951,55,35.0515,{"date":533,"open":534,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-06",35.21,34.8523,-0.2377,-0.68,265.8411,50,35.097,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":410,"vwap":548},"2026-08-05",35.41,35.09,-0.2995,-0.85,1531.3251,35.3922,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":329,"vwap":556},"2026-08-04",35.36,35.3895,0.6083,1.75,828.9351,35.3613,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":260,"vwap":563},"2026-08-03",34.7812,0.5695,1.66,50.3331,34.6754,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":251,"vwap":571},"2026-07-31",34.15,34.2117,-0.0149,-0.04,192.1041,34.139,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":209,"vwap":579},"2026-07-30",34.07,34.2266,0.3854,1.14,222.9351,34.0743,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":260,"vwap":587},"2026-07-29",34.26,33.8412,-0.5271,-1.53,1009.90565,34.2425,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":375,"volume":593,"transactions":594,"vwap":595},"2026-07-28",34.3,34.3683,0.1256,194.9351,15,34.298,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":101,"volume":602,"transactions":184,"vwap":603},"2026-07-27",34.05,34.415,34.2427,0.1794,683.9351,34.2581,{"date":605,"open":606,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":228,"vwap":612},"2026-07-24",34.35,34.36,34.0633,-0.0321,-0.09,519.1161,34.3479,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":490,"vwap":620},"2026-07-23",34.16,34.0954,-0.2386,-0.69,1068.9351,34.158,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":191,"vwap":627},"2026-07-22",34.334,-0.1863,-0.54,116.9351,34.3458,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-21",34.4,34.5203,0.3956,1.16,399.9351,20,34.3814,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":401,"volume":641,"transactions":251,"vwap":642},"2026-07-20",34.1247,-0.2498,249.9351,34.316,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":319,"vwap":650},"2026-07-17",34.52,34.3745,-0.2241,-0.65,2082.045509,34.4613,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":228,"vwap":658},"2026-07-16",34.595,34.5986,0.2061,0.6,315.9441,34.5913,{"date":660,"open":446,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":490,"vwap":666},"2026-07-15",34.5284,34.3925,0.1481,0.43,4849.3351,34.4791,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":458,"vwap":673},"2026-07-14",34.2444,0.1419,0.42,114.9351,34.2869,{"date":675,"open":415,"high":415,"low":676,"close":676,"change":677,"percent_change":72,"volume":678,"transactions":260,"vwap":679},"2026-07-13",34.1025,-0.1755,2876.9351,34.2191,{"date":681,"open":682,"high":683,"low":684,"close":683,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":683},"2026-07-10",34.25,34.278,34.24,0.061,0.18,700,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-09",34.32,34.34,34.2,34.217,0.395,1.17,1300,{"date":698,"open":699,"high":700,"low":701,"close":700,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":700},"2026-07-08",33.64,33.822,33.55,-0.403,-1.18,17400,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-07",34.71,34.225,-0.376,-1.09,6800,{"date":713,"open":518,"high":518,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-06",34.601,0.111,0.32,3100,{"date":719,"open":415,"high":720,"low":415,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-02",34.49,-0.346,-0.99,1800,{"date":725,"open":534,"high":534,"low":726,"close":726,"change":727,"percent_change":308,"volume":728,"transactions":9,"vwap":726},"2026-07-01",34.836,-0.224,1400,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-30",35.12,35.060001,0.322,0.93,1200,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":739},"2026-06-29",34.59,34.738,34.55,-0.039,-0.11,600,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":747},"2026-06-26",34.64,34.777,34.46,0.282,0.82,3900,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-25",34.5,34.495,0.445,1.31,400,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":716,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-24",34.255,33.99,34.049999,0.95,3600,{"date":767,"open":768,"high":769,"low":768,"close":387,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":387},"2026-06-23",33.58,33.8,-0.147,-0.43,2000,{"date":774,"open":775,"high":775,"low":397,"close":776,"change":777,"percent_change":610,"volume":778,"transactions":9,"vwap":776},"2026-06-22",34.11,33.877,-0.029,9200,{"date":780,"open":781,"high":302,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-18",33.92,33.809,33.906,0.626,1.88,20400,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-17",33.84,33.96,33.28,-0.411,-1.22,3700,{"date":796,"open":797,"high":682,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-16",34.19,33.691,-0.197,-0.58,11800,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":806,"percent_change":464,"volume":758,"transactions":9,"vwap":805},"2026-06-15",34.099998,33.888,-0.043,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":735,"transactions":9,"vwap":810},"2026-06-12",34.02,33.931,0.321,0.96,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-11",33.61,0.824,2.51,200,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":823,"percent_change":537,"volume":824,"transactions":9,"vwap":822},"2026-06-10",33.049999,32.786,-0.225,300,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":829,"percent_change":121,"volume":830,"transactions":9,"vwap":828},"2026-06-09",32.75,33.011002,0.294,800,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-08",32.717,0.269,0.83,100,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":836,"transactions":9,"vwap":839},"2026-06-05",32.448,-0.584,-1.77,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":836,"transactions":9,"vwap":844},"2026-06-04",33.032001,0.415,1.27,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":836,"transactions":9,"vwap":849},"2026-06-03",32.617,-0.245,-0.75,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-02",32.79,32.9,32.77,32.862,0.408,1.26,1100,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":866,"volume":824,"transactions":9,"vwap":864},"2026-06-01",32.28,32.454,-0.122,-0.37,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":337,"volume":824,"transactions":9,"vwap":870},"2026-05-29",32.71,32.576,-0.284,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":877,"volume":836,"transactions":9,"vwap":875},"2026-05-28",32.735,32.86,0.019,0.06,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":836,"transactions":9,"vwap":880},"2026-05-27",32.841,-0.004,-0.01,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":561,"volume":836,"transactions":9,"vwap":885},"2026-05-26",32.845,0.536,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":836,"transactions":9,"vwap":889},"2026-05-22",32.309,0.283,0.88,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":81,"percent_change":895,"volume":836,"transactions":9,"vwap":894},"2026-05-21",32.026001,0.44,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":836,"transactions":9,"vwap":898},"2026-05-20",31.886,0.684,2.19,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":836,"transactions":9,"vwap":903},"2026-05-19",31.202,-0.279,-0.89,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-18",31.5,31.481,0.103,0.33,4100,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":836,"transactions":9,"vwap":915},"2026-05-15",31.378,-0.523,-1.64,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-14",31.97,31.9,31.901,0.215,0.68,900,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":836,"transactions":9,"vwap":928},"2026-05-13",31.686,-0.174,-0.55,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":935,"volume":836,"transactions":9,"vwap":933},"2026-05-12",31.86,-0.362,-1.12,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":940,"percent_change":357,"volume":758,"transactions":9,"vwap":939},"2026-05-11",32.4,32.222,-0.254,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":836,"transactions":9,"vwap":943},"2026-05-08",32.476,0.226,0.7,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":758,"transactions":9,"vwap":949},"2026-05-07",32.33,32.25,-0.296,-0.91,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":956,"volume":836,"transactions":9,"vwap":954},"2026-05-06",32.546,0.207,0.64,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":836,"transactions":9,"vwap":959},"2026-05-05",32.339,0.499,1.57,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":966,"volume":836,"transactions":9,"vwap":964},"2026-05-04",31.84,-0.359,-1.11,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":836,"transactions":9,"vwap":969},"2026-05-01",32.199,0.011,0.03,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":976,"volume":836,"transactions":9,"vwap":974},"2026-04-30",32.188,0.597,1.89,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":981,"volume":836,"transactions":9,"vwap":979},"2026-04-29",31.591,-0.302,-0.95,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":625,"volume":836,"transactions":9,"vwap":984},"2026-04-28",31.893,-0.173,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":990,"volume":836,"transactions":9,"vwap":988},"2026-04-27",32.066002,0.035,0.11,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":656,"volume":836,"transactions":9,"vwap":993},"2026-04-24",32.030998,0.192,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":1000,"volume":824,"transactions":9,"vwap":998},"2026-04-23",31.77,31.839,0.054,0.17,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":106,"volume":836,"transactions":9,"vwap":1004},"2026-04-22",31.715,31.785,0.076,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":727,"percent_change":1010,"volume":175,"transactions":9,"vwap":1009},"2026-04-21",31.74,31.709,-0.7,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":44,"volume":824,"transactions":9,"vwap":1014},"2026-04-20",31.73,31.933,0.154,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":818,"transactions":9,"vwap":1018},"2026-04-17",31.779,0.722,2.32,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1005,"percent_change":1024,"volume":836,"transactions":9,"vwap":1023},"2026-04-16",31.056999,0.25,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":866,"volume":836,"transactions":9,"vwap":1027},"2026-04-15",30.981,-0.116,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":895,"volume":1034,"transactions":9,"vwap":1032},"2026-04-14",31.2,31.097,0.137,4000,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":836,"transactions":9,"vwap":1037},"2026-04-13",30.96,0.365,1.19,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":836,"transactions":9,"vwap":1042},"2026-04-10",30.595,-0.145,-0.47,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":88,"percent_change":1048,"volume":836,"transactions":9,"vwap":1047},"2026-04-09",30.74,0.72,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":146,"volume":824,"transactions":9,"vwap":1052},"2026-04-08",30.45,30.52,0.882,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":836,"transactions":9,"vwap":1056},"2026-04-07",29.638,0.081,0.27,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":366,"volume":175,"transactions":9,"vwap":1062},"2026-04-06",29.45,29.557,0.164,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":1000,"volume":818,"transactions":9,"vwap":1067},"2026-04-02",29.265,29.393,0.05,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":723,"transactions":9,"vwap":1073},"2026-04-01",29.55,29.34,29.343,0.208,0.71,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":1082,"volume":723,"transactions":9,"vwap":1079},"2026-03-31",29.02,29.135,29.01,0.694,2.44,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":537,"volume":758,"transactions":9,"vwap":1086},"2026-03-30",28.77,28.441,-0.194,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":743,"transactions":9,"vwap":1092},"2026-03-27",28.86,28.58,28.635,-0.474,-1.63,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":935,"volume":735,"transactions":9,"vwap":1098},"2026-03-26",29.41,29.109,-0.329,{"date":1101,"open":1097,"high":1102,"low":1097,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-25",29.438,0.302,1.04,500,{"date":1107,"open":1090,"high":1108,"low":1090,"close":1109,"change":1110,"percent_change":87,"volume":830,"transactions":9,"vwap":1109},"2026-03-24",29.27,29.136,0.213,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-23",28.9,29.07,28.923,0.561,1.98,8800,{"date":1120,"open":1091,"high":1091,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":687,"transactions":9,"vwap":1121},"2026-03-20",28.362,-0.559,-1.93,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":51,"volume":1129,"transactions":9,"vwap":1127},"2026-03-19",28.55,28.921,0.141,2700,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":836,"transactions":9,"vwap":1132},"2026-03-18",28.78,-0.353,-1.21,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":956,"volume":824,"transactions":9,"vwap":1137},"2026-03-17",29.133,0.186,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1105,"transactions":9,"vwap":1143},"2026-03-16",28.96,28.93,28.947,0.247,0.86,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":742,"volume":1152,"transactions":9,"vwap":1149},"2026-03-13",28.69,28.7,28.66,-0.031,1600,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":758,"transactions":9,"vwap":1156},"2026-03-12",28.83,28.731,-0.544,-1.86,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":836,"transactions":9,"vwap":1161},"2026-03-11",29.275,-0.091,-0.31,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":743,"transactions":9,"vwap":1167},"2026-03-10",29.66,29.366,-0.167,-0.57,{"date":1171,"open":1085,"high":1172,"low":1085,"close":1173,"change":1174,"percent_change":51,"volume":1175,"transactions":9,"vwap":1173},"2026-03-09",29.535,29.533,0.145,7100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-06",29.36,29.4,29.33,29.388,-0.696,-2.31,2900,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1169,"percent_change":1158,"volume":743,"transactions":9,"vwap":1188},"2026-03-05",30.1,30.084,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":656,"volume":1196,"transactions":9,"vwap":1194},"2026-03-04",30.6,30.68,30.591,30.654,0.184,9700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1163,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-03",30.25,30.561,30.23,30.47,-1.01,31200,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":131,"volume":836,"transactions":9,"vwap":1207},"2026-03-02",30.78,0.265,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":818,"transactions":9,"vwap":1211},"2026-02-27",30.515,-0.407,-1.32,{"date":1215,"open":1207,"high":1216,"low":1207,"close":1216,"change":81,"percent_change":58,"volume":818,"transactions":9,"vwap":1216},"2026-02-26",30.922,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":1174,"percent_change":126,"volume":836,"transactions":9,"vwap":1220},"2026-02-25",30.501,30.782,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":716,"percent_change":141,"volume":818,"transactions":9,"vwap":1223},"2026-02-24",30.637,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":818,"transactions":9,"vwap":1226},"2026-02-23",30.317,-0.607,-1.96,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":366,"volume":696,"transactions":9,"vwap":1232},"2026-02-20",30.82,30.924,0.172,{"date":1235,"open":1236,"high":1237,"low":1192,"close":1237,"change":1238,"percent_change":1239,"volume":175,"transactions":9,"vwap":1237},"2026-02-19",30.69,30.752,-0.076,-0.25,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":106,"volume":758,"transactions":9,"vwap":1243},"2026-02-18",30.99,30.828,0.075,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":274,"volume":824,"transactions":9,"vwap":1248},"2026-02-17",30.85,30.753,-0.038,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1253,"change":1254,"percent_change":1039,"volume":743,"transactions":9,"vwap":1253},"2026-02-13",30.54,30.791,0.362,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":818,"transactions":9,"vwap":1257},"2026-02-12",30.429,-0.594,-1.91,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":249,"volume":836,"transactions":9,"vwap":1262},"2026-02-11",31.023001,-0.051,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":970,"percent_change":151,"volume":836,"transactions":9,"vwap":1266},"2026-02-10",31.073999,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1270,"change":1151,"percent_change":1271,"volume":824,"transactions":9,"vwap":1270},"2026-02-09",31.12,31.063,-0.1,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1275,"change":1145,"percent_change":1276,"volume":1105,"transactions":9,"vwap":1275},"2026-02-06",30.725,31.094,2.84,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":758,"transactions":9,"vwap":1280},"2026-02-05",30.41,30.234,-0.181,-0.6,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":764,"volume":818,"transactions":9,"vwap":1285},"2026-02-04",30.415,0.286,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":569,"volume":836,"transactions":9,"vwap":1289},"2026-02-03",30.129,-0.011,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1105,"transactions":9,"vwap":1294},"2026-02-02",29.83,30.14,0.307,1.03,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":625,"volume":818,"transactions":9,"vwap":1299},"2026-01-30",29.833,-0.163,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1304,"change":1306,"percent_change":1307,"volume":860,"transactions":9,"vwap":1304},"2026-01-29",29.84,29.996,29.82,0.236,0.79,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":824,"transactions":9,"vwap":1310},"2026-01-28",29.76,-0.138,-0.46,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":464,"percent_change":771,"volume":836,"transactions":9,"vwap":1315},"2026-01-27",29.898,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":758,"transactions":9,"vwap":1319},"2026-01-26",29.93,30.028,0.002,0.01,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":824,"transactions":9,"vwap":1325},"2026-01-23",30.030001,30.025999,-0.558,-1.82,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":824,"transactions":9,"vwap":1331},"2026-01-22",30.8,30.584,0.024,0.08,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":758,"transactions":9,"vwap":1337},"2026-01-21",30.48,30.56,0.786,2.64,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":818,"transactions":9,"vwap":1342},"2026-01-20",29.774,-0.409,-1.36,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":836,"transactions":9,"vwap":1347},"2026-01-16",30.183,-0.088,-0.29,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":818,"transactions":9,"vwap":1353},"2026-01-15",30.31,30.271,0.437,1.46,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1195,"percent_change":1359,"volume":836,"transactions":9,"vwap":1358},"2026-01-14",29.834,0.62,{"date":1361,"open":1310,"high":1310,"low":1362,"close":1362,"change":741,"percent_change":464,"volume":824,"transactions":9,"vwap":1362},"2026-01-13",29.65,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":81,"volume":758,"transactions":9,"vwap":1366},"2026-01-12",29.697,29.689,0.041,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1074,"percent_change":1075,"volume":818,"transactions":9,"vwap":1370},"2026-01-09",29.648,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":51,"percent_change":1374,"volume":824,"transactions":9,"vwap":1373},"2026-01-08",29.44,1.69,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":710,"volume":758,"transactions":9,"vwap":1377},"2026-01-07",28.95,-0.319,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":836,"transactions":9,"vwap":1381},"2026-01-06",29.269,0.406,1.41,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":818,"transactions":9,"vwap":1386},"2026-01-05",28.863,0.383,1.34,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1392,"change":1393,"percent_change":131,"volume":758,"transactions":9,"vwap":1392},"2026-01-02",28.37,28.48,0.245,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":391,"volume":836,"transactions":9,"vwap":1396},"2025-12-31",28.235,-0.356,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":687,"transactions":9,"vwap":1401},"2025-12-30",28.67,28.591,-0.176,-0.61,{"date":1405,"open":1148,"high":1406,"low":1407,"close":1406,"change":1408,"percent_change":1409,"volume":1105,"transactions":9,"vwap":1406},"2025-12-29",28.767,28.68,-0.139,-0.48,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":1271,"volume":836,"transactions":9,"vwap":1412},"2025-12-26",28.906,-0.028,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":824,"transactions":9,"vwap":1417},"2025-12-24",28.945,28.934,0.102,0.35,{"date":1421,"open":1155,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2025-12-23",28.85,28.82,28.832,-0.118,-0.41,1500,{"date":1429,"open":1377,"high":1377,"low":1377,"close":1377,"change":1430,"percent_change":80,"volume":836,"transactions":9,"vwap":1377},"2025-12-22",0.097,{"date":1432,"open":1422,"high":1433,"low":1422,"close":1434,"change":1435,"percent_change":1436,"volume":925,"transactions":9,"vwap":1434},"2025-12-19",28.855,28.853,0.027,0.09,{"date":1438,"open":1377,"high":1377,"low":1439,"close":1439,"change":1440,"percent_change":1024,"volume":818,"transactions":9,"vwap":1439},"2025-12-18",28.826,0.072,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":441,"volume":836,"transactions":9,"vwap":1443},"2025-12-17",28.754,-0.152,{"date":1446,"open":1412,"high":1412,"low":1412,"close":1412,"change":1447,"percent_change":308,"volume":836,"transactions":9,"vwap":1412},"2025-12-16",-0.186,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1451,"change":1263,"percent_change":111,"volume":860,"transactions":9,"vwap":1451},"2025-12-15",29.23,29.091999,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":818,"transactions":9,"vwap":1454},"2025-12-12",29.143,-0.304,-1.03,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":734,"volume":836,"transactions":9,"vwap":1459},"2025-12-11",29.447,0.271,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":975,"percent_change":1464,"volume":836,"transactions":9,"vwap":1463},"2025-12-10",29.176,2.09,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":664,"volume":743,"transactions":9,"vwap":1468},"2025-12-09",28.65,28.579,0.123,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1044,"volume":818,"transactions":9,"vwap":1473},"2025-12-08",28.583,28.456,-0.135,{"date":1476,"open":1401,"high":1401,"low":1401,"close":1401,"change":806,"percent_change":1477,"volume":818,"transactions":9,"vwap":1401},"2025-12-05",-0.15,{"date":1479,"open":1149,"high":1480,"low":1481,"close":1481,"change":1263,"percent_change":1482,"volume":925,"transactions":9,"vwap":1481},"2025-12-04",28.8,28.634,-0.18,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":266,"percent_change":1383,"volume":836,"transactions":9,"vwap":1485},"2025-12-03",28.685,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":830,"transactions":9,"vwap":1490},"2025-12-02",28.36,28.38,28.285,0.037,0.13,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1496,"change":1497,"percent_change":930,"volume":1105,"transactions":9,"vwap":1496},"2025-12-01",28.241,28.248,-0.156,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":836,"transactions":9,"vwap":1500},"2025-11-28",28.404,-0.024,-0.08,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":836,"transactions":9,"vwap":1505},"2025-11-26",28.428,0.109,0.38,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":836,"transactions":9,"vwap":1510},"2025-11-25",28.319,0.699,2.53,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1419,"percent_change":1516,"volume":836,"transactions":9,"vwap":1515},"2025-11-24",27.62,1.28,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":818,"transactions":9,"vwap":1520},"2025-11-21",26.89,27.27,0.816,3.08,{"date":1524,"open":26,"high":26,"low":26,"close":26,"change":1525,"percent_change":1526,"volume":836,"transactions":9,"vwap":26},"2025-11-20",-0.417,-1.55,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1413,"percent_change":1271,"volume":836,"transactions":9,"vwap":1529},"2025-11-19",26.871,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1533,"change":1534,"percent_change":1436,"volume":860,"transactions":9,"vwap":1533},"2025-11-18",26.742,26.899,0.025,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":836,"transactions":9,"vwap":1537},"2025-11-17",26.874,-0.598,-2.18,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":723,"transactions":9,"vwap":1545},"2025-11-14",27.5,27.6,27.47,27.472,-0.008,-0.03,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":818,"transactions":9,"vwap":1550},"2025-11-13",27.48,-0.585,-2.08,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":818,"transactions":9,"vwap":1556},"2025-11-12",28.2,28.065001,-0.016,-0.06,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1436,"percent_change":716,"volume":818,"transactions":9,"vwap":1561},"2025-11-11",28.080999,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":824,"transactions":9,"vwap":1565},"2025-11-10",28.030001,27.991,0.275,0.99,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":1572,"percent_change":945,"volume":1105,"transactions":9,"vwap":1571},"2025-11-07",27.35,27.716,0.194,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1213,"volume":836,"transactions":9,"vwap":1576},"2025-11-06",27.75,27.522,-0.368,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":51,"percent_change":1582,"volume":836,"transactions":9,"vwap":1581},"2025-11-05",27.63,27.89,1.79,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1586,"percent_change":722,"volume":818,"transactions":9,"vwap":1585},"2025-11-04",27.4,-0.274,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":836,"transactions":9,"vwap":1589},"2025-11-03",27.674,0.044,0.16,{"date":1593,"open":1580,"high":1580,"low":1580,"close":1580,"change":1594,"percent_change":106,"volume":836,"transactions":9,"vwap":1580},"2025-10-31",0.066,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":951,"volume":175,"transactions":9,"vwap":1598},"2025-10-30",27.98,27.564,-0.252,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":836,"transactions":9,"vwap":1602},"2025-10-29",27.816,-0.395,-1.4,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":1010,"volume":1105,"transactions":9,"vwap":1608},"2025-10-28",28.23,28.211,-0.199,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1613,"change":1614,"percent_change":23,"volume":758,"transactions":9,"vwap":1613},"2025-10-27",28.53,28.41,0.005,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":836,"transactions":9,"vwap":1617},"2025-10-24",28.405,0.227,0.81,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":836,"transactions":9,"vwap":1622},"2025-10-23",28.178,0.263,0.94,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":337,"volume":836,"transactions":9,"vwap":1627},"2025-10-22",27.915,-0.242,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":80,"volume":836,"transactions":9,"vwap":1631},"2025-10-21",28.157,0.096,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":961,"volume":836,"transactions":9,"vwap":1635},"2025-10-20",28.061001,0.434,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":1333,"volume":836,"transactions":9,"vwap":1639},"2025-10-17",27.627,0.021,{"date":1642,"open":1581,"high":1581,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":758,"transactions":9,"vwap":1643},"2025-10-16",27.606,-0.394,-1.41,{"date":1647,"open":329,"high":329,"low":329,"close":329,"change":1648,"percent_change":924,"volume":758,"transactions":9,"vwap":329},"2025-10-15",0.19,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":961,"volume":836,"transactions":9,"vwap":1651},"2025-10-14",27.81,0.431,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":836,"transactions":9,"vwap":1655},"2025-10-13",27.379,0.537,2,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":836,"transactions":9,"vwap":1660},"2025-10-10",26.842,-0.867,-3.13,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":836,"transactions":9,"vwap":1665},"2025-10-09",27.709,-0.303,-1.08,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":131,"volume":836,"transactions":9,"vwap":1670},"2025-10-08",28.011999,0.242,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":818,"transactions":9,"vwap":1674},"2025-10-07",27.77,-0.4,-1.42,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":818,"transactions":9,"vwap":1680},"2025-10-06",28.22,28.17,-0.073,-0.26,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1686,"change":1033,"percent_change":51,"volume":687,"transactions":9,"vwap":1686},"2025-10-03",28.3,28.243,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":1691,"percent_change":1000,"volume":824,"transactions":9,"vwap":1690},"2025-10-02",28.09,28.106,0.048,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":836,"transactions":9,"vwap":1694},"2025-10-01",28.058001,0.084,0.3,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":106,"volume":836,"transactions":9,"vwap":1699},"2025-09-30",27.974,0.067,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":1502,"volume":824,"transactions":9,"vwap":1703},"2025-09-29",27.907,-0.022,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":836,"transactions":9,"vwap":1707},"2025-09-26",27.929,0.272,0.98,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":836,"transactions":9,"vwap":1712},"2025-09-25",27.657,-0.244,-0.87,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1718,"change":1713,"percent_change":1714,"volume":824,"transactions":9,"vwap":1718},"2025-09-24",27.94,27.901,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":300,"volume":836,"transactions":9,"vwap":1721},"2025-09-23",28.145,-0.056,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1501,"percent_change":610,"volume":836,"transactions":9,"vwap":1725},"2025-09-22",28.201,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1729,"change":1730,"percent_change":793,"volume":175,"transactions":9,"vwap":1729},"2025-09-19",28.359,28.225,-0.349,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":818,"transactions":9,"vwap":1734},"2025-09-18",28.6,28.574,0.623,2.23,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1740,"change":1320,"percent_change":1321,"volume":818,"transactions":9,"vwap":1740},"2025-09-17",28.13,27.951,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1744,"change":1746,"percent_change":1682,"volume":728,"transactions":9,"vwap":1744},"2025-09-16",27.9,27.949,27.84,-0.072,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":274,"volume":818,"transactions":9,"vwap":1750},"2025-09-15",28.059999,28.021,-0.035,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":934,"percent_change":1755,"volume":818,"transactions":9,"vwap":1754},"2025-09-12",28.056,-1.27,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":1760,"volume":818,"transactions":9,"vwap":1758},"2025-09-11",28.418,0.565,2.03,{"date":1762,"open":1597,"high":1597,"low":1763,"close":1763,"change":1263,"percent_change":1482,"volume":758,"transactions":9,"vwap":1763},"2025-09-10",27.853,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":824,"transactions":9,"vwap":1767},"2025-09-09",27.86,27.904,-0.231,-0.82,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":1774,"percent_change":249,"volume":824,"transactions":9,"vwap":1773},"2025-09-08",27.92,28.135,-0.046,{"date":1776,"open":1685,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":743,"transactions":9,"vwap":1779},"2025-09-05",28.34,28.040001,28.181,0.059,0.21,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":836,"transactions":9,"vwap":1784},"2025-09-04",28.122,0.426,1.54,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":274,"volume":836,"transactions":9,"vwap":1789},"2025-09-03",27.696,-0.032,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":851,"volume":818,"transactions":9,"vwap":1793},"2025-09-02",27.728,-0.209,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":836,"transactions":9,"vwap":1797},"2025-08-29",27.937,-0.123,-0.44,{"date":1801,"open":1717,"high":1749,"low":1717,"close":1749,"change":1802,"percent_change":226,"volume":758,"transactions":9,"vwap":1749},"2025-08-28",-0.054,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":824,"transactions":9,"vwap":1806},"2025-08-27",27.95,28.114,0.235,0.84,{"date":1810,"open":1811,"high":1581,"low":1811,"close":1812,"change":1813,"percent_change":88,"volume":824,"transactions":9,"vwap":1812},"2025-08-26",27.87,27.879,0.062,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":65,"volume":836,"transactions":9,"vwap":1816},"2025-08-25",27.817,-0.202,{"date":1819,"open":1515,"high":1820,"low":1515,"close":1821,"change":1822,"percent_change":1823,"volume":743,"transactions":9,"vwap":1821},"2025-08-22",28.02,28.018999,1.028,3.81,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1558,"volume":836,"transactions":9,"vwap":1826},"2025-08-21",26.991,-0.017,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":836,"transactions":9,"vwap":1830},"2025-08-20",27.0079994,-0.115,-0.42,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1492,"volume":836,"transactions":9,"vwap":1835},"2025-08-19",27.123,0.034,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1367,"percent_change":1840,"volume":818,"transactions":9,"vwap":1839},"2025-08-18",27.089001,0.15,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":836,"transactions":9,"vwap":1843},"2025-08-15",27.048,-0.219,-0.8,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1730,"percent_change":1849,"volume":836,"transactions":9,"vwap":1848},"2025-08-14",27.267,-1.26,{"date":1851,"open":1550,"high":1852,"low":1550,"close":1852,"change":1853,"percent_change":1854,"volume":687,"transactions":9,"vwap":1852},"2025-08-13",27.616,0.572,2.12,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-08-12",26.77,27.044001,0.864,3.3,2800,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":569,"percent_change":1477,"volume":836,"transactions":9,"vwap":1864},"2025-08-11",26.18,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1868,"change":1869,"percent_change":136,"volume":818,"transactions":9,"vwap":1868},"2025-08-08",26.25,26.22,0.119,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1502,"percent_change":1163,"volume":818,"transactions":9,"vwap":1872},"2025-08-07",26.101,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1876,"percent_change":1068,"volume":818,"transactions":9,"vwap":1875},"2025-08-06",26.181,0.014,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1138,"percent_change":1048,"volume":836,"transactions":9,"vwap":1879},"2025-08-05",26.167,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":836,"transactions":9,"vwap":1882},"2025-08-04",25.981,0.391,1.53,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":758,"transactions":9,"vwap":1888},"2025-08-01",25.42,25.59,-0.348,-1.34,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1894,"change":1586,"percent_change":258,"volume":758,"transactions":9,"vwap":1894},"2025-07-31",26.19,25.938,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":1010,"volume":175,"transactions":9,"vwap":1898},"2025-07-30",26.58,26.212,-0.185,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":824,"transactions":9,"vwap":1903},"2025-07-29",26.57,26.397,-0.063,-0.24,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1477,"volume":758,"transactions":9,"vwap":1910},"2025-07-28",26.47,26.43,26.46,-0.041,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1916,"percent_change":101,"volume":824,"transactions":9,"vwap":1915},"2025-07-25",26.34,26.501,0.139,{"date":1918,"open":1897,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":1526,"volume":175,"transactions":9,"vwap":1920},"2025-07-24",26.59,26.362,-0.414,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1925,"change":1927,"percent_change":1928,"volume":687,"transactions":9,"vwap":1925},"2025-07-23",26.66,26.776,26.62,0.279,1.05,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":1058,"percent_change":1296,"volume":824,"transactions":9,"vwap":1932},"2025-07-22",26.33,26.497,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":226,"volume":925,"transactions":9,"vwap":1936},"2025-07-21",26.41,26.227,-0.05,{"date":1939,"open":1940,"high":1909,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":758,"transactions":9,"vwap":1942},"2025-07-18",26.39,26.26,26.277,-0.22,-0.83,{"date":1946,"open":1940,"high":1932,"low":1947,"close":1932,"change":1948,"percent_change":1949,"volume":1105,"transactions":9,"vwap":1932},"2025-07-17",26.37,0.317,1.21,{"date":1951,"open":1952,"high":1864,"low":1952,"close":1864,"change":1953,"percent_change":51,"volume":758,"transactions":9,"vwap":1864},"2025-07-16",26.14,0.128,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1957,"change":1958,"percent_change":1959,"volume":818,"transactions":9,"vwap":1957},"2025-07-15",26.42,26.052,-0.527,-1.98,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1700,"percent_change":1024,"volume":836,"transactions":9,"vwap":1962},"2025-07-14",26.579,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1966,"change":904,"percent_change":347,"volume":758,"transactions":9,"vwap":1966},"2025-07-11",26.53,26.512,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1623,"percent_change":1567,"volume":758,"transactions":9,"vwap":1971},"2025-07-10",26.76,26.88,26.791,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1975,"change":994,"percent_change":449,"volume":743,"transactions":9,"vwap":1975},"2025-07-09",26.29,26.528,26.27,{"date":1978,"open":1935,"high":1935,"low":1979,"close":1979,"change":1648,"percent_change":449,"volume":818,"transactions":9,"vwap":1979},"2025-07-08",26.336,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":836,"transactions":9,"vwap":1982},"2025-07-07",26.146,-0.446,-1.68,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":366,"volume":836,"transactions":9,"vwap":1987},"2025-07-03",26.592,0.149,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1992,"change":1993,"percent_change":846,"volume":836,"transactions":9,"vwap":1992},"2025-07-02",26.325,26.443,0.331,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":743,"transactions":9,"vwap":1999},"2025-07-01",25.84,26.279,25.83,26.112,0.392,1.52,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":777,"percent_change":742,"volume":743,"transactions":9,"vwap":2004},"2025-06-30",25.72,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":911,"volume":836,"transactions":9,"vwap":2007},"2025-06-27",25.749,0.085,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":758,"transactions":9,"vwap":2012},"2025-06-26",25.44,25.664,0.372,1.47,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2018,"change":2019,"percent_change":347,"volume":860,"transactions":9,"vwap":2018},"2025-06-25",25.38,25.292,-0.267,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":1208,"percent_change":1928,"volume":860,"transactions":9,"vwap":2024},"2025-06-24",25.48,25.62,25.559,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":2030,"percent_change":2031,"volume":772,"transactions":9,"vwap":2028},"2025-06-23",25.14,25.294,24.83,0.197,0.78,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2035,"change":2036,"percent_change":882,"volume":2037,"transactions":9,"vwap":2035},"2025-06-20",25.22,25.097,-0.003,2100,{"date":2039,"open":2040,"high":2034,"low":2040,"close":2040,"change":2041,"percent_change":671,"volume":1105,"transactions":9,"vwap":2040},"2025-06-18",25.1,0.106,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2045,"change":2046,"percent_change":2047,"volume":687,"transactions":9,"vwap":2045},"2025-06-17",25.17,24.994,-0.236,-0.94,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2051,"change":2052,"percent_change":2053,"volume":818,"transactions":9,"vwap":2051},"2025-06-16",25.27,25.23,0.255,1.02,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":1409,"percent_change":2057,"volume":836,"transactions":9,"vwap":2056},"2025-06-13",24.975,-1.89,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":2062,"percent_change":1832,"volume":836,"transactions":9,"vwap":2061},"2025-06-12",25.45,25.455,-0.108,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":865,"percent_change":1044,"volume":1105,"transactions":9,"vwap":2067},"2025-06-11",25.54,25.6,25.563,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":2071,"percent_change":505,"volume":836,"transactions":9,"vwap":2070},"2025-06-10",25.685,0.132,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":2076,"percent_change":174,"volume":2077,"transactions":9,"vwap":2075},"2025-06-09",25.26,25.553,0.253,4400,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2081,"change":2082,"percent_change":859,"volume":772,"transactions":9,"vwap":2081},"2025-06-06",25.21,25.3,0.315,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":2086,"percent_change":1558,"volume":836,"transactions":9,"vwap":2085},"2025-06-05",24.985,-0.015,{"date":2088,"open":228,"high":228,"low":228,"close":228,"change":2089,"percent_change":2090,"volume":836,"transactions":9,"vwap":228},"2025-06-04",-0.084,-0.33,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":2094,"percent_change":2095,"volume":836,"transactions":9,"vwap":2093},"2025-06-03",25.084,0.396,1.6,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":2099,"percent_change":308,"volume":836,"transactions":9,"vwap":2098},"2025-06-02",24.688,-0.159,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":1477,"volume":836,"transactions":9,"vwap":2102},"2025-05-30",24.847,-0.037,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":428,"percent_change":266,"volume":2108,"transactions":9,"vwap":2107},"2025-05-29",24.88,24.884,1900,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2112,"change":2113,"percent_change":2114,"volume":818,"transactions":9,"vwap":2112},"2025-05-28",24.91,24.784,-0.328,-1.31,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2119,"change":956,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-05-27",24.66,25.12,25.112,2.62,2300,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":1497,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-05-23",24.37,24.55,24.472,-0.63,6000,{"date":2130,"open":2131,"high":2117,"low":2131,"close":2132,"change":2133,"percent_change":742,"volume":2134,"transactions":9,"vwap":2132},"2025-05-22",24.51,24.628,-0.026,10100,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":1105,"transactions":9,"vwap":2139},"2025-05-21",24.72,24.64,24.654,-0.682,-2.69,{"date":2143,"open":2144,"high":2144,"low":2081,"close":2145,"change":1681,"percent_change":1349,"volume":818,"transactions":9,"vwap":2145},"2025-05-20",25.4,25.336,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":2149,"percent_change":1426,"volume":818,"transactions":9,"vwap":2148},"2025-05-19",25.409,-0.104,{"date":2151,"open":2017,"high":2152,"low":2017,"close":2152,"change":2153,"percent_change":2154,"volume":818,"transactions":9,"vwap":2152},"2025-05-16",25.513,0.203,0.8,{"date":2156,"open":2157,"high":2157,"low":2157,"close":2157,"change":2158,"percent_change":671,"volume":836,"transactions":9,"vwap":2157},"2025-05-15",25.31,0.107,{"date":2160,"open":2161,"high":2161,"low":2161,"close":2161,"change":2162,"percent_change":905,"volume":836,"transactions":9,"vwap":2161},"2025-05-14",25.203,-0.227,{"date":2164,"open":2017,"high":2165,"low":2017,"close":2166,"change":1015,"percent_change":2167,"volume":824,"transactions":9,"vwap":2166},"2025-05-13",25.46,25.43,0.61,{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":2171,"percent_change":2172,"volume":836,"transactions":9,"vwap":2170},"2025-05-12",25.276,0.906,3.72,{"date":2174,"open":2124,"high":2124,"low":2124,"close":2124,"change":1290,"percent_change":1937,"volume":836,"transactions":9,"vwap":2124},"2025-05-09",{"date":2176,"open":2177,"high":2178,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-05-08",24.12,24.381,0.556,2.33,3500,{"date":2183,"open":2184,"high":2184,"low":2184,"close":2184,"change":2185,"percent_change":625,"volume":836,"transactions":9,"vwap":2184},"2025-05-07",23.825,-0.129,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2189,"change":2190,"percent_change":216,"volume":687,"transactions":9,"vwap":2189},"2025-05-06",23.96,23.954,-0.134,{"date":2192,"open":2193,"high":2193,"low":2193,"close":2193,"change":2194,"percent_change":308,"volume":836,"transactions":9,"vwap":2193},"2025-05-05",24.087999,-0.155,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":2200,"percent_change":1657,"volume":717,"transactions":9,"vwap":2199},"2025-05-02",24.09,24.29,24.243,0.475,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2077,"transactions":9,"vwap":2204},"2025-05-01",23.68,23.768,0.176,0.75,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":1105,"transactions":9,"vwap":2210},"2025-04-30",23.2,23.592,-0.107,-0.45,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":2218,"percent_change":266,"volume":2219,"transactions":9,"vwap":2217},"2025-04-29",23.36,23.76,23.699,0.095,6300,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2223,"change":2224,"percent_change":51,"volume":824,"transactions":9,"vwap":2223},"2025-04-28",23.65,23.604,0.115,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":824,"transactions":9,"vwap":2228},"2025-04-25",23.22,23.489,-0.034,-0.14,{"date":181,"open":177,"high":2232,"low":177,"close":2232,"change":2233,"percent_change":961,"volume":818,"transactions":9,"vwap":2232},23.523,0.363]