[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XMVM":3,"homepage-market-summary":29,"stock-historical-XMVM":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XMVM","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco S&P MidCap Value with Momentum ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9407,1.39324,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},71.79,70.9,70.795,70.79,1,1.41,54821.187555,76.01,58.18,30341.424421310756,76.3,5434,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":21,"page_size":175,"total_pages":21,"summary":176,"data":182},365,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},50.42,26298,9598797.529749,39.37,"2025-04-28",[183,186,195,205,216,227,238,248,256,265,275,284,295,303,313,323,332,343,353,363,372,381,392,401,411,421,428,439,450,461,469,478,487,498,508,519,528,537,547,555,566,574,583,592,602,610,620,630,638,647,658,668,678,688,697,707,716,727,738,748,757,768,777,786,795,803,809,817,824,830,837,844,852,860,867,874,881,888,895,903,908,912,920,927,931,939,946,953,960,967,974,982,989,996,1003,1010,1019,1027,1034,1043,1048,1056,1062,1068,1074,1082,1087,1092,1100,1106,1112,1120,1124,1128,1133,1137,1144,1151,1156,1162,1166,1171,1177,1182,1189,1196,1202,1207,1215,1222,1228,1235,1241,1248,1255,1262,1267,1273,1280,1286,1293,1301,1309,1314,1318,1324,1329,1336,1343,1350,1357,1365,1371,1379,1385,1392,1397,1401,1408,1413,1418,1422,1425,1431,1435,1441,1445,1449,1454,1460,1464,1469,1476,1482,1488,1496,1502,1507,1513,1520,1525,1532,1540,1545,1551,1556,1561,1565,1570,1576,1582,1587,1593,1599,1604,1609,1615,1621,1627,1632,1636,1640,1646,1649,1656,1660,1666,1669,1674,1680,1685,1690,1696,1703,1708,1714,1720,1726,1734,1740,1748,1753,1760,1766,1775,1782,1788,1795,1803,1809,1814,1819,1825,1831,1837,1845,1851,1858,1861,1867,1874,1879,1884,1890,1896,1902,1909,1916,1921,1927,1934,1940,1945,1952,1959,1965,1971,1977,1982,1987,1992,1996,2002,2005,2010,2015,2019,2023,2029,2033,2037,2041,2046,2053,2060,2062,2068,2072,2076,2079,2084,2092,2098,2101,2109,2115,2120,2127,2133,2137,2141,2146,2152,2158,2164,2169,2176,2182,2187,2195,2200,2205,2211,2216,2222,2227,2232,2238,2243,2249,2256,2261,2266,2272,2275,2280,2285,2290,2295,2300,2305,2312,2316,2322,2329,2336,2341,2346,2352,2358,2364,2369,2377,2383,2388,2392,2398,2404,2410,2416,2421,2427,2433,2438,2442,2447,2453,2457,2464,2469,2473,2479,2483,2490,2493,2501,2507,2513,2519,2526,2532,2539,2545,2549,2555],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},274,71.5434,{"date":187,"open":188,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",71.46,70.53,-0.87,-1.21,12772.647901,261,70.8721,{"date":196,"open":17,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",71.92,71.47,71.66,0.04,0.06,22766.5161,293,71.6874,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",71.35,72.0972,70.85,71.62,0.05,0.07,16557.271479,338,71.6076,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",71.25,71.6,71.22,71.57,0.77,1.09,26793.99612,344,71.4292,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",69.71,71.0191,69.7,70.8,1.05,1.51,35113.227584,325,70.1672,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",70.54,70.73,69.75,-0.5848,-0.83,20107.76944,307,70.3274,{"date":249,"open":241,"high":241,"low":250,"close":251,"change":252,"percent_change":157,"volume":253,"transactions":254,"vwap":255},"2026-09-29",70.06,70.3348,-0.2952,25785.78396,346,70.3004,{"date":257,"open":207,"high":207,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",70.62,70.63,-0.9,-1.26,24704.463406,335,70.9084,{"date":266,"open":267,"high":268,"low":20,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",71.04,71.54,71.53,0.603,0.85,55332.754292,341,71.3704,{"date":276,"open":277,"high":277,"low":241,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",71.29,70.927,-0.523,-0.73,33135.025059,524,70.9613,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",71.76,72.03,71.285,71.45,-0.44,-0.61,80669.601693,351,71.6702,{"date":296,"open":297,"high":297,"low":17,"close":298,"change":299,"percent_change":37,"volume":300,"transactions":301,"vwap":302},"2026-09-22",72.3,71.89,-0.34,35071.68911,263,72.1358,{"date":304,"open":305,"high":306,"low":287,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",72.75,72.7739,72.23,-0.731,-1,16585.939515,294,72.457,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",73.19,72.57,72.961,-0.369,-0.5,16760.36727,195,72.8309,{"date":324,"open":325,"high":326,"low":327,"close":327,"change":328,"percent_change":167,"volume":329,"transactions":330,"vwap":331},"2026-09-17",73.83,73.88,73.33,0.0868,20948.50603,181,73.5328,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",73.98,74.18,72.43,73.2432,-1.0768,-1.45,116067.1111,448,73.9235,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",74.02,74.38,74.32,0.3,0.41,15142.412173,211,74.1979,{"date":354,"open":355,"high":356,"low":357,"close":345,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",74.55,74.86,73.975,-0.53,-0.71,20834.140203,280,74.2603,{"date":364,"open":365,"high":366,"low":367,"close":355,"change":368,"percent_change":116,"volume":369,"transactions":370,"vwap":371},"2026-09-11",74.82,75.02,74.41,0.23,18779.5486,316,74.6473,{"date":373,"open":374,"high":374,"low":375,"close":347,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",74.63,74.07,-0.15,-0.2,77432.9188,460,74.2039,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",74.94,75.01,74.455,74.47,-0.57,-0.76,21460.211455,320,74.7519,{"date":393,"open":394,"high":24,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",75.83,75.04,-0.8234,-1.09,32034.555585,373,75.4396,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",75.27,75.92,75.8634,0.2934,0.39,35664.7776,304,75.6802,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":106,"volume":418,"transactions":419,"vwap":420},"2026-09-03",75.19,75.643771,75.053,75.57,0.67,21687.6098,246,75.4176,{"date":422,"open":347,"high":413,"low":347,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":409,"vwap":427},"2026-09-02",74.9,0.96,1.3,18560.810193,74.9435,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",74.43,74.4947,73.7959,73.94,-0.45,-0.6,20592.963027,250,74.1358,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",74.48,74.72,74.04,74.39,-0.0585,-0.08,58747.9306,396,74.3349,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",74.8,74.95,74.28,74.4485,-0.1015,-0.14,29155.684609,243,74.5124,{"date":462,"open":463,"high":464,"low":465,"close":355,"change":376,"percent_change":377,"volume":466,"transactions":467,"vwap":468},"2026-08-27",74.54,74.7,73.9,46213.6653,271,74.3803,{"date":470,"open":471,"high":472,"low":471,"close":464,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",74.1,74.9899,0.5009,0.68,22665.9394,208,74.7871,{"date":479,"open":367,"high":367,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",73.82,74.1991,-0.1552,-0.21,20242.1484,249,74.1119,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",74.84,75.005,74.203,74.3543,-0.4957,-0.66,14408.455132,377,74.4837,{"date":499,"open":500,"high":501,"low":502,"close":501,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",74.62,74.85,74.51,0.43,0.58,15981.406202,298,74.7118,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",74.5,75.12,74.26,74.42,-0.38,-0.51,20187.3775,260,74.6406,{"date":520,"open":521,"high":521,"low":522,"close":452,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",75.87,74.77,-0.597,-0.79,24662.20777,384,75.3444,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":319,"volume":534,"transactions":535,"vwap":536},"2026-08-18",75.95,75.3001,75.397,-0.3806,21270.276421,324,75.5759,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":361,"vwap":546},"2026-08-17",75.79,75.9799,75.5518,75.7776,0.0036,0,18827.885646,75.7436,{"date":548,"open":416,"high":530,"low":416,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",75.774,0.265,0.35,24286.271513,339,75.7575,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",75.47,75.54,75.03,75.509,0.339,0.45,24052.199463,430,75.3904,{"date":567,"open":383,"high":568,"low":442,"close":569,"change":570,"percent_change":349,"volume":571,"transactions":572,"vwap":573},"2026-08-12",75.3214,75.17,0.3071,27796.9538,408,75.028,{"date":575,"open":367,"high":576,"low":367,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",75.11,74.8629,0.4229,0.57,34649.624213,352,74.9173,{"date":584,"open":512,"high":585,"low":335,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",74.66,74.44,0.0989,0.13,34502.614989,431,74.4019,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":409,"vwap":601},"2026-08-07",74.29,74.6477,73.77,74.3411,0.1524,0.21,35010.175838,74.3712,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":606,"percent_change":388,"volume":607,"transactions":608,"vwap":609},"2026-08-06",75.14,74.1887,-0.5713,47077.903,336,74.4778,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":246,"vwap":619},"2026-08-05",75.77,75.919,74.75,74.76,-0.91,-1.2,42451.584567,74.9051,{"date":621,"open":622,"high":623,"low":502,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",74.83,75.795,75.67,0.71,0.95,33439.2468,557,75.5161,{"date":631,"open":510,"high":632,"low":510,"close":633,"change":634,"percent_change":135,"volume":635,"transactions":636,"vwap":637},"2026-08-03",75.4528,74.96,0.44,20683.004802,262,74.9664,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":358,"volume":644,"transactions":645,"vwap":646},"2026-07-31",75.16,74.17,74.52,-0.4,49875.0247,463,74.5543,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",74.98,75.1548,74.22,74.92,0.15,0.2,30853.788494,388,74.8854,{"date":659,"open":660,"high":661,"low":662,"close":522,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",75.22,75.4499,74.46,-0.28,-0.37,39256.537726,363,74.8801,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",74.49,75.2805,75.05,0.65,0.87,53317.235434,417,74.9635,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":348,"volume":685,"transactions":686,"vwap":687},"2026-07-27",74.36,74.745,74.1631,74.4,0.2249,21920.42893,333,74.4107,{"date":689,"open":325,"high":690,"low":325,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",74.7099,74.1751,0.8081,1.1,25987.082966,267,74.31,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":260,"volume":704,"transactions":705,"vwap":706},"2026-07-23",73.5,73.5399,73.1362,73.367,-0.6657,19156.79224,279,73.334,{"date":708,"open":709,"high":696,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",73.65,74.0327,0.6572,0.9,19151.52501,221,73.913,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",73.36,73.5777,72.86,73.3755,0.4355,0.6,13685.398242,213,73.187,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",73.425,73.58,72.8101,72.94,-0.6162,-0.84,16778.672324,259,73.1804,{"date":739,"open":740,"high":347,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-17",73.99,73.3,73.5562,-0.3638,-0.49,19591.193,223,73.7892,{"date":749,"open":750,"high":740,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-16",72.77,73.92,1.34,1.85,16006.942515,232,73.7165,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-15",72.5,72.9999,72.33,72.58,0.29,0.4,19018.0987,218,72.7113,{"date":769,"open":759,"high":770,"low":771,"close":772,"change":773,"percent_change":172,"volume":774,"transactions":775,"vwap":776},"2026-07-14",73.09,71.97,72.29,-0.0209,20509.086473,287,72.1925,{"date":778,"open":779,"high":780,"low":287,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":636,"vwap":785},"2026-07-13",72.05,72.61,72.3109,0.5409,0.75,33093.36198,72.2811,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",71.84,72.080002,71.61,71.77,0.34,0.48,22800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":673,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-09",71.14,71.81,71.099998,71.43,0.92,27500,{"date":804,"open":289,"high":289,"low":805,"close":806,"change":643,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-08",70.43,70.78,-0.56,16100,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-07",71.72,71.15,71.18,-0.23,-0.32,89100,{"date":818,"open":819,"high":210,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-06",71.07,71.41,0.51,0.72,17900,{"date":825,"open":826,"high":827,"low":240,"close":18,"change":828,"percent_change":200,"volume":829,"transactions":9,"vwap":18},"2026-07-02",71.4,71.63,0.03,14800,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":66,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-07-01",70.72,71.49,70.87,-0.07,28800,{"date":838,"open":289,"high":289,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-30",70.91,70.92,-0.46,-0.64,21900,{"date":845,"open":220,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",71.44,70.96,71.38,-0.18,-0.25,27000,{"date":853,"open":854,"high":199,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",71.33,71.059998,71.56,0.26,0.36,21500,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":865,"percent_change":673,"volume":866,"transactions":9,"vwap":864},"2026-06-25",71.080002,71.99,71.3,0.46,71600,{"date":868,"open":869,"high":18,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",70.29,70.84,0.55,0.78,23200,{"date":875,"open":876,"high":877,"low":876,"close":869,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":869},"2026-06-23",69.54,70.64,0.19,0.27,18500,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":551,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-22",69.56,70.28,70.099998,0.5,26700,{"date":889,"open":890,"high":891,"low":892,"close":242,"change":893,"percent_change":172,"volume":894,"transactions":9,"vwap":242},"2026-06-18",70.010002,70.029999,69.5,-0.02,16800,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":191,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-17",70.98,71.010002,69.53,69.77,-1.7,19700,{"date":904,"open":819,"high":905,"low":906,"close":897,"change":544,"percent_change":544,"volume":907,"transactions":9,"vwap":897},"2026-06-16",71.27,70.7,12000,{"date":909,"open":910,"high":798,"low":209,"close":897,"change":515,"percent_change":359,"volume":911,"transactions":9,"vwap":897},"2026-06-15",71.59,23900,{"date":913,"open":914,"high":915,"low":916,"close":833,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":833},"2026-06-12",71.12,71.69,70.97,0.8,1.13,35600,{"date":921,"open":240,"high":922,"low":923,"close":924,"change":925,"percent_change":674,"volume":926,"transactions":9,"vwap":924},"2026-06-11",70.94,70.080002,70.69,0.61,154000,{"date":928,"open":929,"high":930,"low":929,"close":923,"change":599,"percent_change":348,"volume":794,"transactions":9,"vwap":923},"2026-06-10",69.91,70.81,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":634,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-09",69.95,70.56,69.59,69.87,0.63,31100,{"date":940,"open":941,"high":942,"low":943,"close":943,"change":944,"percent_change":457,"volume":945,"transactions":9,"vwap":943},"2026-06-08",69.81,70.13,69.43,-0.1,24400,{"date":947,"open":948,"high":949,"low":950,"close":899,"change":145,"percent_change":951,"volume":952,"transactions":9,"vwap":899},"2026-06-05",69.55,69.8,69.32,-0.27,12400,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":674,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-04",69.25,69.82,69.72,1.26,34300,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":965,"percent_change":515,"volume":966,"transactions":9,"vwap":964},"2026-06-03",69.3,68.78,68.85,-0.35,10800,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":474,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-02",68.39,69.49,69.2,0.99,29600,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":849,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-01",68.65,68.68,67.88,68.52,-0.26,11800,{"date":983,"open":984,"high":985,"low":977,"close":986,"change":663,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-29",68.96,68.99,68.7,-0.41,24700,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":483,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-28",69.080002,68.64,68.98,-0.3,24300,{"date":997,"open":955,"high":883,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-27",68.95,69.19,-0.09,-0.13,32500,{"date":1004,"open":998,"high":1005,"low":1006,"close":1007,"change":634,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-26",69.48,68.93,69.28,0.64,13600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-22",68.66,68.97,68.54,68.84,0.17,0.25,40200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":919,"transactions":9,"vwap":1024},"2026-05-21",68.23,68.74,67.82,68.67,0.22,0.32,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":88,"volume":1033,"transactions":9,"vwap":1031},"2026-05-20",67.92,68.8,68.45,0.76,15700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-19",68.07,68.19,67.34,67.69,-0.72,-1.05,21600,{"date":1044,"open":1023,"high":992,"low":1045,"close":1046,"change":625,"percent_change":233,"volume":1047,"transactions":9,"vwap":1046},"2026-05-18",67.75,68.41,13800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":494,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-15",68.12,68.38,67.47,67.7,-0.97,82700,{"date":1057,"open":1037,"high":1058,"low":1037,"close":1059,"change":1060,"percent_change":822,"volume":1061,"transactions":9,"vwap":1059},"2026-05-14",68.73,68.36,0.49,13500,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":111,"percent_change":387,"volume":1067,"transactions":9,"vwap":1066},"2026-05-13",68.31,67.72,67.87,22600,{"date":1069,"open":992,"high":992,"low":1070,"close":1071,"change":1072,"percent_change":965,"volume":1073,"transactions":9,"vwap":1071},"2026-05-12",67.81,68.26,-0.24,16200,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-11",69.62,68.47,68.5,-0.75,-1.08,11900,{"date":1083,"open":1084,"high":948,"low":1085,"close":955,"change":857,"percent_change":1086,"volume":808,"transactions":9,"vwap":955},"2026-05-08",69.35,69.010002,0.38,{"date":1088,"open":900,"high":900,"low":1089,"close":985,"change":1090,"percent_change":309,"volume":1091,"transactions":9,"vwap":985},"2026-05-07",68.89,-0.7,15400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":902,"transactions":9,"vwap":1097},"2026-05-06",69.61,69.98,69.6,69.69,0.56,0.81,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":764,"percent_change":504,"volume":1105,"transactions":9,"vwap":1104},"2026-05-05",68.91,69.51,69.13,22200,{"date":1107,"open":1108,"high":883,"low":1109,"close":1058,"change":494,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1058},"2026-05-04",69.050003,68.55,-0.95,29900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":290,"volume":1119,"transactions":9,"vwap":1117},"2026-05-01",69.9,70.12,69.27,69.39,-0.31,31900,{"date":1121,"open":1085,"high":1122,"low":1013,"close":231,"change":625,"percent_change":1123,"volume":1033,"transactions":9,"vwap":231},"2026-04-30",69.86,1.03,{"date":1125,"open":999,"high":1126,"low":979,"close":985,"change":145,"percent_change":951,"volume":1127,"transactions":9,"vwap":985},"2026-04-29",69.26,12900,{"date":1129,"open":876,"high":876,"low":1130,"close":1131,"change":211,"percent_change":212,"volume":1132,"transactions":9,"vwap":1131},"2026-04-28",68.94,69.18,13000,{"date":1134,"open":1102,"high":1135,"low":1102,"close":1104,"change":886,"percent_change":150,"volume":1136,"transactions":9,"vwap":1104},"2026-04-27",69.34,73500,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":664,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-24",69.11,68.51,68.63,-0.54,16000,{"date":1145,"open":1146,"high":1147,"low":1140,"close":1148,"change":135,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-23",68.61,69.059998,69,0.86,15000,{"date":1152,"open":1006,"high":1006,"low":1153,"close":1046,"change":376,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1046},"2026-04-22",68.17,-0.22,11000,{"date":1157,"open":1158,"high":1159,"low":1046,"close":1160,"change":1161,"percent_change":157,"volume":1009,"transactions":9,"vwap":1160},"2026-04-21",69.019997,69.15,68.56,-0.29,{"date":1163,"open":969,"high":1164,"low":969,"close":964,"change":72,"percent_change":793,"volume":1165,"transactions":9,"vwap":964},"2026-04-20",69.029999,13400,{"date":1167,"open":1168,"high":1102,"low":1168,"close":979,"change":1169,"percent_change":234,"volume":1170,"transactions":9,"vwap":979},"2026-04-17",67.86,1.02,10200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1174,"change":588,"percent_change":878,"volume":1176,"transactions":9,"vwap":1174},"2026-04-16",67.37,67.5,67.29,17500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1173,"change":893,"percent_change":172,"volume":981,"transactions":9,"vwap":1173},"2026-04-15",67.44,67.57,67.040001,{"date":1183,"open":1184,"high":1053,"low":1185,"close":1186,"change":1187,"percent_change":828,"volume":1188,"transactions":9,"vwap":1186},"2026-04-14",67.51,66.99,67.39,0.02,10900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1173,"change":201,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1173},"2026-04-13",67.24,67.63,66.7,0.09,24500,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":815,"percent_change":37,"volume":1201,"transactions":9,"vwap":1200},"2026-04-10",67.89,67.18,67.31,18400,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1192,"change":599,"percent_change":116,"volume":1206,"transactions":9,"vwap":1192},"2026-04-09",67.26,67.98,30500,{"date":1208,"open":1191,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-08",67.64,67.17,67.42,1.2,1.81,17000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":201,"percent_change":1194,"volume":1221,"transactions":9,"vwap":1220},"2026-04-07",66.029999,66.43,65.88,66.22,19800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1225,"change":634,"percent_change":417,"volume":1227,"transactions":9,"vwap":1225},"2026-04-06",65.65,66.16,65.19,15600,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":1233,"percent_change":1234,"volume":995,"transactions":9,"vwap":1231},"2026-04-02",65.2,65.72,64.67,0.24,0.37,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":858,"percent_change":871,"volume":1240,"transactions":9,"vwap":1239},"2026-04-01",65.41,65.7,65.48,20600,{"date":1242,"open":1243,"high":1237,"low":1244,"close":1245,"change":626,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-31",64.78,64.45,65.12,1.48,80300,{"date":1249,"open":1250,"high":1243,"low":1251,"close":1252,"change":814,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-30",64.7,63.92,64.17,-0.36,20700,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":261,"volume":1261,"transactions":9,"vwap":1259},"2026-03-27",64.99,64.019997,64.4,-0.82,30400,{"date":1263,"open":1264,"high":1237,"low":1264,"close":1265,"change":200,"percent_change":201,"volume":1266,"transactions":9,"vwap":1265},"2026-03-26",64.77,65.22,26800,{"date":1268,"open":1269,"high":1239,"low":1270,"close":1271,"change":1017,"percent_change":407,"volume":1272,"transactions":9,"vwap":1271},"2026-03-25",65.47,64.73,65.18,17400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":135,"percent_change":801,"volume":1279,"transactions":9,"vwap":1278},"2026-03-24",64.099998,65.33,63.88,64.93,31800,{"date":1281,"open":1252,"high":1282,"low":1283,"close":1284,"change":917,"percent_change":958,"volume":1285,"transactions":9,"vwap":1284},"2026-03-23",64.9,64.13,64.34,26200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":358,"percent_change":244,"volume":1292,"transactions":9,"vwap":1291},"2026-03-20",63.99,64.22,63.29,63.54,39700,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-19",63.6,64.42,64.07,-0.04,-0.06,24800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-18",64.62,64.79,64.11,-0.89,-1.37,40600,{"date":1310,"open":1311,"high":1271,"low":1311,"close":1312,"change":1313,"percent_change":1123,"volume":894,"transactions":9,"vwap":1312},"2026-03-17",64.71,65,0.66,{"date":1315,"open":1264,"high":1316,"low":1284,"close":1284,"change":878,"percent_change":348,"volume":1317,"transactions":9,"vwap":1284},"2026-03-16",65.040001,20800,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1321,"change":446,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-13",64.72,64.15,-0.12,9400,{"date":1325,"open":1297,"high":1326,"low":1288,"close":1327,"change":815,"percent_change":319,"volume":1328,"transactions":9,"vwap":1327},"2026-03-12",64.68,64.23,19400,{"date":1330,"open":1270,"high":1331,"low":1332,"close":1333,"change":299,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-11",64.91,64.24,64.55,-0.52,18300,{"date":1337,"open":1338,"high":1339,"low":1250,"close":1340,"change":663,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-10",65.17,65.69,64.89,-0.43,18900,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1338,"change":514,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1338},"2026-03-09",64.85,65.49,63.69,-0.58,38400,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":65,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-06",65.57,64.74,65.55,-1.94,108800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1334,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-05",66.87,67.35,66.38,66.85,-0.77,106300,{"date":1366,"open":1367,"high":1053,"low":1368,"close":1173,"change":871,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1173},"2026-03-04",67.12,66.5,0.82,52300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":388,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-03",66.44,67.14,65.54,66.82,-1.12,108900,{"date":1380,"open":1381,"high":1382,"low":1373,"close":1383,"change":407,"percent_change":504,"volume":1384,"transactions":9,"vwap":1383},"2026-03-02",66.83,67.76,67.58,37600,{"date":1386,"open":1050,"high":1050,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-27",66.93,67.19,-1.35,-1.97,30700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1014,"change":673,"percent_change":424,"volume":1143,"transactions":9,"vwap":1014},"2026-02-26",68.24,68.81,68.099998,{"date":1398,"open":1399,"high":1399,"low":1175,"close":1198,"change":376,"percent_change":1154,"volume":1400,"transactions":9,"vwap":1198},"2026-02-25",68.11,305500,{"date":1402,"open":1403,"high":1404,"low":1184,"close":1405,"change":1406,"percent_change":349,"volume":1407,"transactions":9,"vwap":1405},"2026-02-24",67.77,68.059998,68.040001,0.28,40700,{"date":1409,"open":1147,"high":1147,"low":1410,"close":1382,"change":65,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1382},"2026-02-23",67.2,-1.88,89500,{"date":1414,"open":1415,"high":1126,"low":1416,"close":1147,"change":72,"percent_change":793,"volume":1417,"transactions":9,"vwap":1147},"2026-02-20",68.76,68.29,26600,{"date":1419,"open":1420,"high":1420,"low":1416,"close":1058,"change":1341,"percent_change":1421,"volume":1195,"transactions":9,"vwap":1058},"2026-02-19",69.16,-0.62,{"date":1423,"open":1424,"high":883,"low":986,"close":1420,"change":446,"percent_change":1322,"volume":1042,"transactions":9,"vwap":1420},"2026-02-18",69.22,{"date":1426,"open":1117,"high":970,"low":1415,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-17",69.24,0.11,0.16,48400,{"date":1432,"open":1109,"high":1433,"low":1404,"close":1104,"change":562,"percent_change":1313,"volume":1434,"transactions":9,"vwap":1104},"2026-02-13",69.38,65900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":977,"change":515,"percent_change":95,"volume":1440,"transactions":9,"vwap":977},"2026-02-12",69.63,69.89,68,88600,{"date":1442,"open":943,"high":1443,"low":985,"close":999,"change":368,"percent_change":72,"volume":1444,"transactions":9,"vwap":999},"2026-02-11",69.68,25000,{"date":1446,"open":1447,"high":1116,"low":977,"close":984,"change":1001,"percent_change":145,"volume":1448,"transactions":9,"vwap":984},"2026-02-10",69.14,23300,{"date":1450,"open":1443,"high":949,"low":1451,"close":1451,"change":190,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-09",69.089996,-1.24,45100,{"date":1455,"open":1420,"high":942,"low":1420,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-06",69.96,1.42,2.07,98600,{"date":1461,"open":1462,"high":1164,"low":1059,"close":1014,"change":664,"percent_change":1142,"volume":1463,"transactions":9,"vwap":1014},"2026-02-05",68.83,35400,{"date":1465,"open":1396,"high":1159,"low":1396,"close":1102,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1102},"2026-02-04",1.29,1.91,35000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1149,"percent_change":1466,"volume":1475,"transactions":9,"vwap":1474},"2026-02-03",66.84,67.78,66.6,67.62,38600,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":886,"percent_change":783,"volume":1481,"transactions":9,"vwap":1480},"2026-02-02",66.15,67.029999,66.76,30600,{"date":1483,"open":1484,"high":1485,"low":1224,"close":1486,"change":145,"percent_change":1161,"volume":1487,"transactions":9,"vwap":1486},"2026-01-30",66.18,66.36,66.26,35900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1369,"volume":1495,"transactions":9,"vwap":1493},"2026-01-29",66.3,66.49,65.95,66.45,0.54,28300,{"date":1497,"open":1486,"high":1498,"low":1499,"close":1500,"change":980,"percent_change":111,"volume":1501,"transactions":9,"vwap":1500},"2026-01-28",66.27,65.76,65.91,23800,{"date":1503,"open":1493,"high":1493,"low":1504,"close":1505,"change":1406,"percent_change":1506,"volume":880,"transactions":9,"vwap":1505},"2026-01-27",65.92,66.17,0.42,{"date":1508,"open":1509,"high":1490,"low":1354,"close":1510,"change":167,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-26",65.81,65.89,0.18,55000,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":309,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-23",66.81,65.46,65.77,-1.5,31600,{"date":1521,"open":1204,"high":1186,"low":1522,"close":1523,"change":814,"percent_change":299,"volume":1524,"transactions":9,"vwap":1523},"2026-01-22",66.63,66.77,38800,{"date":1526,"open":1492,"high":1527,"low":1492,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-21",67.13,67,1.55,2.37,41800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":388,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-20",65.64,65.96,65.28,65.45,-1.15,46000,{"date":1541,"open":1542,"high":1542,"low":1478,"close":1543,"change":1253,"percent_change":1142,"volume":1544,"transactions":9,"vwap":1543},"2026-01-16",66.58,66.21,35200,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1494,"percent_change":1369,"volume":1214,"transactions":9,"vwap":1550},"2026-01-15",66.24,66.78,66.19,66.57,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1217,"change":764,"percent_change":925,"volume":1555,"transactions":9,"vwap":1217},"2026-01-14",65.53,66.23,60100,{"date":1557,"open":1543,"high":1543,"low":1558,"close":1559,"change":980,"percent_change":111,"volume":1560,"transactions":9,"vwap":1559},"2026-01-13",65.61,65.63,82400,{"date":1562,"open":1563,"high":1549,"low":1499,"close":1510,"change":299,"percent_change":515,"volume":1564,"transactions":9,"vwap":1510},"2026-01-12",66.11,28500,{"date":1566,"open":1567,"high":1568,"low":1554,"close":1554,"change":980,"percent_change":111,"volume":1569,"transactions":9,"vwap":1554},"2026-01-09",66.8,66.88,51000,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1491,"change":21,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1491},"2026-01-08",65.29,66.79,1.53,104900,{"date":1577,"open":1578,"high":1579,"low":1338,"close":1346,"change":291,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1346},"2026-01-07",66.059998,66.2,-0.92,37700,{"date":1583,"open":1537,"high":1584,"low":1585,"close":1584,"change":407,"percent_change":135,"volume":1586,"transactions":9,"vwap":1584},"2026-01-06",66.099998,65.21,24900,{"date":1588,"open":1320,"high":1504,"low":1250,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-05",65.71,0.94,1.45,30000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1264,"change":925,"percent_change":626,"volume":1598,"transactions":9,"vwap":1264},"2026-01-02",64.44,64.92,64.010002,35800,{"date":1600,"open":1264,"high":1264,"low":1601,"close":1602,"change":37,"percent_change":280,"volume":1603,"transactions":9,"vwap":1602},"2025-12-31",64.080002,64.16,28200,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1607,"change":850,"percent_change":111,"volume":1608,"transactions":9,"vwap":1607},"2025-12-30",64.98,64.63,37500,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":111,"percent_change":435,"volume":1614,"transactions":9,"vwap":1613},"2025-12-29",65.27,64.81,64.88,19100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1611,"change":66,"percent_change":446,"volume":1620,"transactions":9,"vwap":1611},"2025-12-26",65.34,65.42,65.019997,18800,{"date":1622,"open":1623,"high":1624,"low":1271,"close":1625,"change":172,"percent_change":66,"volume":1626,"transactions":9,"vwap":1625},"2025-12-24",65.39,65.43,65.32,10700,{"date":1628,"open":1237,"high":1375,"low":1629,"close":1630,"change":200,"percent_change":201,"volume":1631,"transactions":9,"vwap":1630},"2025-12-23",65.23,65.35,22400,{"date":1633,"open":1634,"high":1499,"low":1572,"close":1635,"change":965,"percent_change":358,"volume":1586,"transactions":9,"vwap":1635},"2025-12-22",65.66,65.31,{"date":1637,"open":1638,"high":1639,"low":1269,"close":1634,"change":858,"percent_change":871,"volume":1279,"transactions":9,"vwap":1634},"2025-12-19",65.75,66.010002,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1644,"change":814,"percent_change":965,"volume":1645,"transactions":9,"vwap":1644},"2025-12-18",65.83,66.12,65.3,29300,{"date":1647,"open":1352,"high":1238,"low":1644,"close":1553,"change":66,"percent_change":446,"volume":1648,"transactions":9,"vwap":1553},"2025-12-17",16900,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":814,"percent_change":965,"volume":1655,"transactions":9,"vwap":1654},"2025-12-16",66,66.019997,65.07,65.58,16700,{"date":1657,"open":1658,"high":1485,"low":1659,"close":1509,"change":167,"percent_change":1511,"volume":973,"transactions":9,"vwap":1509},"2025-12-15",66.35,65.5,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1339,"change":1154,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1339},"2025-12-12",66.46,65.56,-0.33,20300,{"date":1667,"open":1638,"high":1373,"low":1638,"close":1500,"change":1017,"percent_change":1086,"volume":1668,"transactions":9,"vwap":1500},"2025-12-11",38900,{"date":1670,"open":1277,"high":1671,"low":1277,"close":1634,"change":1672,"percent_change":1673,"volume":1195,"transactions":9,"vwap":1634},"2025-12-10",65.68,1.95,3.06,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":792,"percent_change":1494,"volume":1679,"transactions":9,"vwap":1678},"2025-12-09",63.35,63.9,63.71,14300,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":544,"percent_change":544,"volume":843,"transactions":9,"vwap":1684},"2025-12-08",63.66,63.3,63.37,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1684,"change":135,"percent_change":1590,"volume":1227,"transactions":9,"vwap":1684},"2025-12-05",62.86,63.56,62.79,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1187,"percent_change":828,"volume":966,"transactions":9,"vwap":1695},"2025-12-04",62.85,63.060001,62.66,62.78,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":503,"percent_change":140,"volume":1702,"transactions":9,"vwap":1701},"2025-12-03",62.45,62.94,62.29,62.76,19000,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1706,"change":145,"percent_change":994,"volume":1707,"transactions":9,"vwap":1706},"2025-12-02",62.88,62.33,22300,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1298,"percent_change":1299,"volume":1713,"transactions":9,"vwap":1712},"2025-12-01",62.25,62.89,62.52,56700,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1429,"percent_change":857,"volume":1719,"transactions":9,"vwap":1718},"2025-11-28",62.38,62.71,62.56,2600,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1298,"percent_change":1299,"volume":1725,"transactions":9,"vwap":1724},"2025-11-26",62.12,62.82,62.4,17800,{"date":1727,"open":1728,"high":1712,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-11-25",61.43,61.09,62.44,1.33,2.18,30100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1506,"percent_change":140,"volume":1143,"transactions":9,"vwap":1739},"2025-11-24",60.84,61.35,60.52,61.11,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1457,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-21",59.74,61.12,59.44,60.69,2.4,15900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1752,"change":157,"percent_change":1090,"volume":1323,"transactions":9,"vwap":1752},"2025-11-20",60.18,60.67,59.27,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":348,"percent_change":821,"volume":1759,"transactions":9,"vwap":1758},"2025-11-19",59.42,59.9,59.32,59.69,10300,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1098,"percent_change":626,"volume":1765,"transactions":9,"vwap":1764},"2025-11-18",58.75,59.81,59.39,16600,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-17",60.21,60.26,58.81,58.83,-1.48,-2.45,15800,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":1780,"percent_change":980,"volume":1781,"transactions":9,"vwap":1779},"2025-11-14",59.92,60.55,60.31,-0.16,22700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1786,"change":494,"percent_change":1080,"volume":1787,"transactions":9,"vwap":1786},"2025-11-13",60.95,61.22,60.47,13900,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":599,"percent_change":792,"volume":1794,"transactions":9,"vwap":1793},"2025-11-12",61.060001,61.44,61,61.13,11700,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":893,"volume":1802,"transactions":9,"vwap":1800},"2025-11-11",60.9,61.19,60.78,60.92,-0.01,14200,{"date":1804,"open":1805,"high":1798,"low":1806,"close":1807,"change":763,"percent_change":793,"volume":1808,"transactions":9,"vwap":1807},"2025-11-10",61.099998,60.61,60.93,23000,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":1099,"percent_change":1813,"volume":1009,"transactions":9,"vwap":1812},"2025-11-07",59.67,60.64,1.35,{"date":1815,"open":1750,"high":1816,"low":1758,"close":1817,"change":1299,"percent_change":944,"volume":1818,"transactions":9,"vwap":1817},"2025-11-06",60.37,59.83,16300,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":654,"percent_change":792,"volume":843,"transactions":9,"vwap":1824},"2025-11-05",59.71,60.32,59.61,59.89,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1758,"change":1154,"percent_change":664,"volume":1830,"transactions":9,"vwap":1758},"2025-11-04",59.45,59.8,59.4,21200,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1834,"change":1836,"percent_change":849,"volume":1564,"transactions":9,"vwap":1834},"2025-11-03",59.53,59.91,59.0099983,-0.11,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1008,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-31",59.46,60.080002,59.29,60.02,1.08,17300,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":544,"percent_change":544,"volume":1850,"transactions":9,"vwap":1849},"2025-10-30",59.049999,59.95,59.38,12300,{"date":1852,"open":1853,"high":1854,"low":1849,"close":1849,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1849},"2025-10-29",59.77,60.24,-0.68,-1.13,53600,{"date":1859,"open":1822,"high":1822,"low":1821,"close":1860,"change":299,"percent_change":807,"volume":829,"transactions":9,"vwap":1860},"2025-10-28",60.060001,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":763,"percent_change":793,"volume":1132,"transactions":9,"vwap":1866},"2025-10-27",60.5,60.74,60.27,60.4,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1406,"percent_change":1873,"volume":1254,"transactions":9,"vwap":1872},"2025-10-24",60.42,60.54,60.049999,60.11,0.47,{"date":1875,"open":1876,"high":1871,"low":1877,"close":1817,"change":1187,"percent_change":828,"volume":1878,"transactions":9,"vwap":1817},"2025-10-23",59.7,59.57,9800,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1763,"change":1322,"percent_change":377,"volume":1155,"transactions":9,"vwap":1763},"2025-10-22",59.99,60.17,59.58,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":544,"percent_change":544,"volume":1889,"transactions":9,"vwap":1888},"2025-10-21",59.79,60.25,59.93,7800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1888,"change":712,"percent_change":1895,"volume":1679,"transactions":9,"vwap":1888},"2025-10-20",59.36,60.0099983,59.35,1.52,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1899,"change":925,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-17",58.49,59.029999,1.04,10000,{"date":1903,"open":1904,"high":1904,"low":25,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-16",60.3,58.42,-1.89,-3.13,21000,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1779,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1779},"2025-10-15",61.25,60.28,-0.63,-1.03,7300,{"date":1917,"open":1894,"high":1805,"low":1894,"close":1918,"change":223,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-14",60.94,1.82,9500,{"date":1922,"open":1883,"high":1923,"low":1924,"close":1925,"change":106,"percent_change":234,"volume":1926,"transactions":9,"vwap":1925},"2025-10-13",59.88,59.34,59.85,5200,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":901,"percent_change":1933,"volume":1908,"transactions":9,"vwap":1932},"2025-10-10",60.65,60.87,58.95,58.96,-2.8,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1334,"percent_change":1939,"volume":1272,"transactions":9,"vwap":1938},"2025-10-09",61.02,60.53,60.66,-0.85,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1943,"change":457,"percent_change":814,"volume":1944,"transactions":9,"vwap":1943},"2025-10-08",61.6,61.18,119500,{"date":1946,"open":1947,"high":1948,"low":1739,"close":1949,"change":1950,"percent_change":1306,"volume":1951,"transactions":9,"vwap":1949},"2025-10-07",61.96,62.14,61.32,-0.55,190400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":893,"percent_change":172,"volume":1958,"transactions":9,"vwap":1957},"2025-10-06",62.34,62.35,61.71,61.87,17100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1017,"percent_change":349,"volume":1774,"transactions":9,"vwap":1964},"2025-10-03",61.93,62.17,61.72,61.89,{"date":1966,"open":1967,"high":1968,"low":1943,"close":1969,"change":457,"percent_change":814,"volume":1970,"transactions":9,"vwap":1969},"2025-10-02",61.7,61.83,61.64,31300,{"date":1972,"open":1973,"high":1964,"low":1974,"close":1975,"change":653,"percent_change":1233,"volume":1976,"transactions":9,"vwap":1975},"2025-10-01",61.57,61.47,61.78,41100,{"date":1978,"open":1979,"high":1980,"low":1805,"close":1981,"change":212,"percent_change":1428,"volume":1765,"transactions":9,"vwap":1981},"2025-09-30",61.84,62.07,61.63,{"date":1983,"open":1984,"high":1984,"low":1737,"close":1985,"change":664,"percent_change":435,"volume":1986,"transactions":9,"vwap":1985},"2025-09-29",62.2,61.56,14900,{"date":1988,"open":1981,"high":1989,"low":1990,"close":1961,"change":673,"percent_change":1991,"volume":1958,"transactions":9,"vwap":1961},"2025-09-26",62.080002,61.51,1.06,{"date":1993,"open":1911,"high":1994,"low":1800,"close":1995,"change":815,"percent_change":1334,"volume":1285,"transactions":9,"vwap":1995},"2025-09-25",61.42,61.28,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1942,"change":1298,"percent_change":1299,"volume":2001,"transactions":9,"vwap":1942},"2025-09-24",61.81,61.92,61.39,14500,{"date":2003,"open":1956,"high":1989,"low":2004,"close":1969,"change":857,"percent_change":1506,"volume":1155,"transactions":9,"vwap":1969},"2025-09-23",61.52,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":1090,"percent_change":1856,"volume":1155,"transactions":9,"vwap":2009},"2025-09-22",61.67,61.27,61.38,{"date":2011,"open":2012,"high":2012,"low":2013,"close":1989,"change":483,"percent_change":299,"volume":2014,"transactions":9,"vwap":1989},"2025-09-19",62.22,61.69,13100,{"date":2016,"open":2017,"high":1700,"low":2017,"close":1700,"change":222,"percent_change":2018,"volume":1127,"transactions":9,"vwap":1700},"2025-09-18",61.59,1.25,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2004,"change":879,"percent_change":634,"volume":1787,"transactions":9,"vwap":2004},"2025-09-17",61.15,62.23,{"date":2024,"open":2025,"high":2026,"low":2027,"close":1911,"change":807,"percent_change":616,"volume":2028,"transactions":9,"vwap":1911},"2025-09-16",61.24,61.34,60.83,15500,{"date":2030,"open":1730,"high":2031,"low":1975,"close":1998,"change":1142,"percent_change":190,"volume":2032,"transactions":9,"vwap":1998},"2025-09-15",62.49,20500,{"date":2034,"open":1723,"high":1723,"low":2035,"close":1955,"change":37,"percent_change":1079,"volume":2036,"transactions":9,"vwap":1955},"2025-09-12",62.32,36700,{"date":2038,"open":2039,"high":1692,"low":2040,"close":1723,"change":886,"percent_change":917,"volume":1328,"transactions":9,"vwap":1723},"2025-09-11",62.28,62.049999,{"date":2042,"open":2031,"high":2043,"low":2044,"close":2035,"change":994,"percent_change":2045,"volume":1444,"transactions":9,"vwap":2035},"2025-09-10",62.72,62.099998,-0.48,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":653,"percent_change":1233,"volume":2052,"transactions":9,"vwap":2051},"2025-09-09",62.53,62.73,62.0099983,62.62,17700,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":723,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-09-08",62.57,61.94,62.47,0.97,21400,{"date":2061,"open":1948,"high":1712,"low":2017,"close":1957,"change":1836,"percent_change":849,"volume":1901,"transactions":9,"vwap":1957},"2025-09-05",{"date":2063,"open":1737,"high":2064,"low":1737,"close":2065,"change":712,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-09-04",61.99,61.98,1.47,11200,{"date":2069,"open":1736,"high":2000,"low":2070,"close":2071,"change":72,"percent_change":1494,"volume":1132,"transactions":9,"vwap":2071},"2025-09-03",60.58,61.080002,{"date":2073,"open":2074,"high":2075,"low":1937,"close":2074,"change":1161,"percent_change":2045,"volume":1648,"transactions":9,"vwap":2074},"2025-09-02",60.75,61.040001,{"date":2077,"open":2071,"high":2078,"low":2074,"close":2075,"change":1016,"percent_change":1406,"volume":1702,"transactions":9,"vwap":2075},"2025-08-29",61.26,{"date":2080,"open":2081,"high":2081,"low":2082,"close":1930,"change":299,"percent_change":807,"volume":2083,"transactions":9,"vwap":1930},"2025-08-28",61.41,60.45,10500,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-08-27",60.34,61.36,61.21,0.88,1.46,91400,{"date":2093,"open":1887,"high":2094,"low":2095,"close":2096,"change":425,"percent_change":2097,"volume":911,"transactions":9,"vwap":2096},"2025-08-26",60.71,60.2,60.33,2.2,{"date":2099,"open":1894,"high":1894,"low":2100,"close":1899,"change":299,"percent_change":387,"volume":2083,"transactions":9,"vwap":1899},"2025-08-25",58.85,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-08-22",57.54,59.47,59.37,2,3.49,8500,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2111,"change":814,"percent_change":643,"volume":2114,"transactions":9,"vwap":2111},"2025-08-21",57.37,57.61,57.19,9300,{"date":2116,"open":2112,"high":2112,"low":2117,"close":2118,"change":52,"percent_change":1016,"volume":2119,"transactions":9,"vwap":2118},"2025-08-20",57.26,57.6,5000,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":654,"percent_change":551,"volume":2126,"transactions":9,"vwap":2125},"2025-08-19",57.43,57.95,57.29,57.5,33000,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1428,"percent_change":878,"volume":1655,"transactions":9,"vwap":2132},"2025-08-18",57.07,57.46,56.99,57.3,{"date":2134,"open":2135,"high":2135,"low":2113,"close":2113,"change":1260,"percent_change":2136,"volume":1061,"transactions":9,"vwap":2113},"2025-08-15",57.94,-1.41,{"date":2138,"open":2125,"high":2139,"low":2125,"close":2139,"change":2140,"percent_change":1161,"volume":1889,"transactions":9,"vwap":2139},"2025-08-14",58.0099983,-0.17,{"date":2142,"open":2143,"high":25,"low":2143,"close":25,"change":424,"percent_change":2144,"volume":2145,"transactions":9,"vwap":25},"2025-08-13",57.57,1.68,7400,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2149,"change":2090,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-08-12",56.27,57.22,2.62,11500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2156,"change":1001,"percent_change":814,"volume":2157,"transactions":9,"vwap":2156},"2025-08-11",55.92,56.049999,55.76,7700,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":793,"percent_change":674,"volume":2145,"transactions":9,"vwap":2163},"2025-08-08",55.86,56.060001,55.74,55.89,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":1118,"percent_change":807,"volume":1915,"transactions":9,"vwap":2168},"2025-08-07",55.97,55.27,55.41,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":849,"percent_change":815,"volume":2175,"transactions":9,"vwap":2174},"2025-08-06",55.87,55.9,55.53,55.72,10100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2172,"change":1511,"percent_change":1026,"volume":2181,"transactions":9,"vwap":2172},"2025-08-05",55.66,55.96,55.24,18200,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2174,"change":625,"percent_change":1466,"volume":2059,"transactions":9,"vwap":2174},"2025-08-04",55.25,55.8,55.22,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-08-01",55.49,54.32,55.0099983,-1.04,-1.86,18700,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2155,"change":987,"percent_change":280,"volume":1081,"transactions":9,"vwap":2155},"2025-07-31",56.44,56.7,56.0099983,{"date":2201,"open":2202,"high":2113,"low":2203,"close":2204,"change":965,"percent_change":1421,"volume":1155,"transactions":9,"vwap":2204},"2025-07-30",56.96,56.4,56.46,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1000,"percent_change":1780,"volume":1901,"transactions":9,"vwap":2210},"2025-07-29",57.080002,57.099998,56.67,56.81,{"date":2212,"open":2149,"high":2213,"low":2214,"close":2215,"change":850,"percent_change":290,"volume":907,"transactions":9,"vwap":2215},"2025-07-28",57.24,56.68,56.9,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1233,"percent_change":1506,"volume":2145,"transactions":9,"vwap":2221},"2025-07-25",57.040001,57.21,56.51,57.15,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2225,"change":2226,"percent_change":1389,"volume":1165,"transactions":9,"vwap":2225},"2025-07-24",57.62,56.91,-0.78,{"date":2228,"open":2229,"high":2229,"low":2122,"close":2230,"change":52,"percent_change":1016,"volume":2231,"transactions":9,"vwap":2230},"2025-07-23",57.89,57.69,9100,{"date":2233,"open":2131,"high":2234,"low":2131,"close":2235,"change":417,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-07-22",57.72,57.59,1.18,8800,{"date":2239,"open":2240,"high":2241,"low":2215,"close":2242,"change":457,"percent_change":850,"volume":952,"transactions":9,"vwap":2242},"2025-07-21",57.41,57.56,56.92,{"date":2244,"open":2240,"high":2240,"low":2210,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-07-18",57.060001,0.08,0.14,28600,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":562,"percent_change":917,"volume":2255,"transactions":9,"vwap":2254},"2025-07-17",56.62,57.09,56.5,56.98,13300,{"date":2257,"open":2258,"high":2259,"low":2154,"close":2260,"change":857,"percent_change":865,"volume":2028,"transactions":9,"vwap":2260},"2025-07-16",56.52,56.75,56.53,{"date":2262,"open":2263,"high":2263,"low":2148,"close":2148,"change":1307,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2148},"2025-07-15",57.79,-2.38,64100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2269,"change":368,"percent_change":764,"volume":2271,"transactions":9,"vwap":2269},"2025-07-14",57.39,57.64,57.36,4500,{"date":2273,"open":2234,"high":2234,"low":2113,"close":2240,"change":319,"percent_change":2274,"volume":1188,"transactions":9,"vwap":2240},"2025-07-11",-0.86,{"date":2276,"open":2235,"high":2277,"low":2143,"close":2278,"change":763,"percent_change":886,"volume":2279,"transactions":9,"vwap":2278},"2025-07-10",58.21,57.91,5500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2224,"change":878,"percent_change":72,"volume":1155,"transactions":9,"vwap":2224},"2025-07-09",57.65,57.73,57.33,{"date":2286,"open":2132,"high":2287,"low":2132,"close":2122,"change":764,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2122},"2025-07-08",57.76,0.7,8200,{"date":2291,"open":2292,"high":2229,"low":2215,"close":2293,"change":359,"percent_change":2294,"volume":1073,"transactions":9,"vwap":2293},"2025-07-07",57.52,57.029999,-1.23,{"date":2296,"open":2112,"high":2297,"low":2235,"close":2298,"change":886,"percent_change":674,"volume":2299,"transactions":9,"vwap":2298},"2025-07-03",57.88,57.74,5300,{"date":2301,"open":2302,"high":2213,"low":2303,"close":2213,"change":1494,"percent_change":626,"volume":2304,"transactions":9,"vwap":2213},"2025-07-02",56.78,56.54,7900,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2198,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2198},"2025-07-01",55.6,57,1.07,1.92,7500,{"date":2313,"open":2160,"high":2160,"low":2314,"close":2315,"change":200,"percent_change":212,"volume":1143,"transactions":9,"vwap":2315},"2025-06-30",55.46,55.63,{"date":2317,"open":2178,"high":2318,"low":2319,"close":2320,"change":368,"percent_change":1506,"volume":2321,"transactions":9,"vwap":2320},"2025-06-27",55.93,55.34,55.59,11300,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2325,"change":1369,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-06-26",54.81,55.36,54.74,1.5,12200,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":1913,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-06-25",55.09,54.49,54.54,-1.14,14700,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2340,"change":1406,"percent_change":821,"volume":1878,"transactions":9,"vwap":2340},"2025-06-24",55.18,55.7,55.17,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2344,"change":634,"percent_change":1099,"volume":2345,"transactions":9,"vwap":2344},"2025-06-23",53.99,54.89,3600,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":349,"percent_change":1032,"volume":1067,"transactions":9,"vwap":2351},"2025-06-20",54.28,54.52,54.099998,54.45,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":599,"percent_change":407,"volume":2357,"transactions":9,"vwap":2356},"2025-06-18",53.87,54.51,54.040001,12800,{"date":2359,"open":2360,"high":2190,"low":2361,"close":2362,"change":387,"percent_change":1041,"volume":2363,"transactions":9,"vwap":2362},"2025-06-17",54,53.68,53.83,6500,{"date":2365,"open":2366,"high":2367,"low":2348,"close":2368,"change":925,"percent_change":918,"volume":2175,"transactions":9,"vwap":2368},"2025-06-16",54.43,54.77,54.4,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":309,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-06-13",54.13,54.42,53.69,53.79,-1.83,34200,{"date":2378,"open":2372,"high":2379,"low":2368,"close":2380,"change":2381,"percent_change":1187,"volume":2382,"transactions":9,"vwap":2380},"2025-06-12",54.87,54.79,0.01,8900,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":1118,"percent_change":807,"volume":1214,"transactions":9,"vwap":2387},"2025-06-11",55.26,54.63,54.78,{"date":2389,"open":2390,"high":2340,"low":2391,"close":2331,"change":1234,"percent_change":474,"volume":2028,"transactions":9,"vwap":2331},"2025-06-10",54.82,54.65,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1428,"percent_change":654,"volume":2014,"transactions":9,"vwap":2397},"2025-06-09",54.7,54.99,54.5,54.72,{"date":2399,"open":2396,"high":2400,"low":2401,"close":2400,"change":2402,"percent_change":2066,"volume":2403,"transactions":9,"vwap":2400},"2025-06-06",54.61,54.33,0.79,7600,{"date":2405,"open":2360,"high":2406,"low":2407,"close":2408,"change":1253,"percent_change":494,"volume":2409,"transactions":9,"vwap":2408},"2025-06-05",54.14,53.49,53.82,6700,{"date":2411,"open":2368,"high":2412,"low":2406,"close":2413,"change":815,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-06-04",54.57,54.18,-0.59,11600,{"date":2417,"open":2418,"high":2391,"low":2419,"close":2396,"change":417,"percent_change":2420,"volume":1323,"transactions":9,"vwap":2396},"2025-06-03",53.91,53.85,1.24,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2362,"change":1154,"percent_change":987,"volume":2426,"transactions":9,"vwap":2362},"2025-06-02",53.84,53.88,53.29,3800,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":965,"percent_change":842,"volume":1889,"transactions":9,"vwap":2432},"2025-05-30",54.19,54.25,53.81,54.049999,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2368,"change":879,"percent_change":886,"volume":2437,"transactions":9,"vwap":2368},"2025-05-29",54.56,54.02,13200,{"date":2439,"open":2440,"high":2440,"low":2371,"close":2371,"change":1855,"percent_change":1452,"volume":2441,"transactions":9,"vwap":2371},"2025-05-28",54.64,34800,{"date":2443,"open":2444,"high":2379,"low":2445,"close":2324,"change":2018,"percent_change":2446,"volume":2311,"transactions":9,"vwap":2324},"2025-05-27",54.31,53.95,2.33,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":1322,"percent_change":1154,"volume":2452,"transactions":9,"vwap":2451},"2025-05-23",52.85,53.78,53.56,9000,{"date":2454,"open":2361,"high":2455,"low":2456,"close":2361,"change":1322,"percent_change":1154,"volume":1915,"transactions":9,"vwap":2361},"2025-05-22",53.92,53.48,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-05-21",54.92,53.8,-1.47,-2.66,12500,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2167,"change":1298,"percent_change":835,"volume":2145,"transactions":9,"vwap":2167},"2025-05-20",55.5,55.67,55.099998,{"date":2470,"open":2184,"high":2471,"low":2184,"close":2472,"change":965,"percent_change":1913,"volume":2059,"transactions":9,"vwap":2472},"2025-05-19",55.69,55.31,{"date":2474,"open":2325,"high":2475,"low":2476,"close":2178,"change":865,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2178},"2025-05-16",55.71,55.049999,0.83,8400,{"date":2480,"open":2331,"high":2481,"low":2379,"close":2482,"change":212,"percent_change":588,"volume":2289,"transactions":9,"vwap":2482},"2025-05-15",55.28,55.2,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1154,"percent_change":643,"volume":2489,"transactions":9,"vwap":2488},"2025-05-14",55.040001,55.38,54.97,55.13,6900,{"date":2491,"open":2482,"high":2320,"low":2482,"close":2492,"change":167,"percent_change":1025,"volume":2321,"transactions":9,"vwap":2492},"2025-05-13",55.35,{"date":2494,"open":2167,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-05-12",55.32,54.76,55.23,1.97,3.7,11100,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2505,"change":1664,"percent_change":1421,"volume":2506,"transactions":9,"vwap":2505},"2025-05-09",53.77,53.23,53.26,19300,{"date":2508,"open":2509,"high":2419,"low":2510,"close":2511,"change":674,"percent_change":2512,"volume":2237,"transactions":9,"vwap":2511},"2025-05-08",53.2,52.96,53.59,1.65,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":653,"percent_change":763,"volume":1328,"transactions":9,"vwap":2518},"2025-05-07",52.64,53.029999,52.62,52.72,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":828,"percent_change":201,"volume":2525,"transactions":9,"vwap":2524},"2025-05-06",52.35,52.76,52.16,52.57,15300,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":377,"percent_change":514,"volume":2531,"transactions":9,"vwap":2530},"2025-05-05",52.38,53.16,52.54,9200,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2536,"change":693,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-05-02",52.39,52.88,52.74,2.13,27100,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":763,"percent_change":1098,"volume":2363,"transactions":9,"vwap":2544},"2025-05-01",51.16,52.12,51.049999,51.64,{"date":2546,"open":2547,"high":2548,"low":177,"close":2548,"change":664,"percent_change":1040,"volume":1986,"transactions":9,"vwap":2548},"2025-04-30",50.92,51.35,{"date":2550,"open":2551,"high":2552,"low":2541,"close":2553,"change":599,"percent_change":349,"volume":2554,"transactions":9,"vwap":2553},"2025-04-29",51.46,51.85,51.72,4700,{"date":181,"open":2556,"high":2557,"low":2543,"close":2558,"change":879,"percent_change":2559,"volume":1655,"transactions":9,"vwap":2558},51.24,51.69,51.51,0.53]