[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XSLV":3,"homepage-market-summary":29,"stock-historical-XSLV":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XSLV","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 SmallCap Low Volatility ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8538,1.88992,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},49.04,48.62,49.16,48.8068,0.2332,0.48,3601.363281,54.55,44.32,10883.652858494024,46.1,3432,{"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":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},44,12948,4725896.867482,10,"2025-04-28",[184,187,196,207,218,229,239,250,260,271,281,291,299,309,318,329,339,350,360,369,378,387,397,408,418,428,438,448,456,466,474,484,494,502,511,520,530,541,551,560,569,580,590,600,610,619,626,635,644,655,665,674,682,691,700,707,714,722,732,743,752,761,767,777,782,790,797,804,811,820,828,834,842,849,856,859,866,872,881,888,894,900,908,915,921,928,934,942,950,957,961,969,977,982,988,994,1000,1006,1012,1018,1025,1033,1038,1047,1054,1058,1063,1068,1072,1078,1084,1089,1094,1099,1104,1109,1111,1116,1121,1128,1133,1139,1143,1147,1152,1155,1162,1169,1175,1180,1185,1193,1199,1207,1215,1221,1226,1234,1240,1247,1255,1261,1266,1273,1278,1283,1288,1291,1298,1305,1310,1315,1319,1324,1329,1333,1336,1340,1344,1349,1353,1356,1361,1366,1371,1373,1377,1381,1385,1389,1394,1399,1404,1409,1413,1417,1422,1427,1430,1437,1441,1446,1450,1455,1459,1465,1469,1475,1478,1483,1490,1496,1502,1507,1511,1517,1523,1526,1531,1535,1537,1541,1545,1550,1554,1559,1564,1568,1572,1576,1582,1588,1593,1597,1602,1607,1613,1618,1624,1629,1635,1642,1647,1653,1659,1664,1669,1674,1678,1684,1689,1694,1700,1705,1709,1715,1721,1729,1736,1743,1748,1750,1754,1759,1763,1768,1772,1775,1779,1786,1790,1795,1799,1804,1809,1813,1815,1817,1821,1824,1827,1831,1834,1838,1841,1846,1850,1852,1855,1857,1860,1864,1867,1871,1875,1880,1883,1885,1888,1890,1893,1898,1901,1904,1910,1912,1915,1919,1924,1928,1931,1936,1940,1942,1945,1949,1953,1957,1963,1967,1973,1977,1982,1985,1989,1993,1995,1997,2001,2004,2006,2008,2012,2014,2018,2021,2023,2025,2029,2032,2037,2040,2044,2047,2051,2056,2060,2064,2068,2071,2075,2078,2081,2084,2087,2089,2093,2095,2097,2099,2102,2105,2107,2110,2114,2118,2124,2126,2131,2134,2136,2139,2143,2146,2150,2155,2157,2162,2166,2171,2175,2181,2187,2192,2196],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},59,48.9378,{"date":188,"open":189,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",49.06,48.8,-0.5131,-1.04,4458.24185,77,48.9384,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",49.48,49.63,49.1901,49.3199,-0.0613,-0.12,6525.5647,95,49.4771,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",49.58,49.6799,49.21,49.3812,-0.2272,-0.46,7391.593027,98,49.3953,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",49.46,49.85,49.42,49.6084,0.4033,0.82,2629.259,83,49.6419,{"date":230,"open":231,"high":232,"low":233,"close":232,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",48.75,49.2051,48.43,0.2617,0.53,6125.13353,225,48.8715,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",49.31,49.35,48.83,48.9434,-0.3966,-0.8,106456.2067,809,48.9712,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",49.57,49.12,49.34,-0.28,-0.56,8858.93217,124,49.2839,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",49.84,49.87,49.5626,49.62,-0.4608,-0.92,9388.385711,128,49.7056,{"date":272,"open":273,"high":274,"low":275,"close":274,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",49.96,50.0808,49.7532,0.1906,0.38,9815.58689,114,49.8946,{"date":282,"open":262,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",49.93,49.6,49.8902,0.1314,0.26,12472.219061,202,49.8234,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":279,"vwap":298},"2026-09-23",50.14,49.7588,-0.5612,-1.12,8269.230271,49.8649,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",50.71,50.24,50.32,-0.1578,-0.31,30228.784681,141,50.4612,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",50.85,50.4778,-0.5362,-1.05,26564.92355,101,50.507,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",50.97,51.03,50.7201,51.014,-0.261,-0.51,4440.95712,92,50.8759,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",51.73,51.18,51.275,-0.0553,-0.11,3548.16872,87,51.3552,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",51.8,51.99,50.89,51.3303,-0.2675,-0.52,5639.02451,90,51.6156,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",51.87,51.58,51.5978,-0.2776,-0.54,5060.09377,74,51.6588,{"date":361,"open":362,"high":363,"low":341,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":337,"vwap":368},"2026-09-14",51.81,52.13,51.8754,-0.0057,-0.01,4488.97242,51.9643,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":348,"vwap":377},"2026-09-11",51.71,51.935,51.8811,-0.034,-0.07,3800.37865,51.8734,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":202,"percent_change":203,"volume":384,"transactions":385,"vwap":386},"2026-09-10",51.89,51.93,51.6901,51.9151,5069.039598,103,51.7875,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",52.27,51.86,51.9764,-0.409,-0.78,6735.53706,78,52.03,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",52.58,52.65,52.385,52.3854,-0.4398,-0.83,4159.25199,106,52.4881,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",53.01,52.721,52.8252,0.1234,0.23,4485.314269,64,52.8778,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",52.84,52.63,52.7018,0.3044,0.58,3969.11629,85,52.754,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",52.095,52.6,52.3974,0.5867,1.13,5186.4813,110,52.4562,{"date":439,"open":51,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",52.23,51.76,51.8107,-0.4552,-0.87,11469.97029,143,51.9077,{"date":449,"open":399,"high":399,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",52.2659,-0.494,-0.94,5122.64125,93,52.3669,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",53,52.7001,52.7599,-0.0212,-0.04,5941.1785,96,52.8219,{"date":467,"open":468,"high":469,"low":421,"close":470,"change":471,"percent_change":256,"volume":472,"transactions":348,"vwap":473},"2026-08-27",52.69,52.849,52.7811,-0.2988,155524.59042,52.6908,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":172,"volume":481,"transactions":482,"vwap":483},"2026-08-26",53.0501,53.1,53.02,53.0799,-0.0137,5012.188533,133,53.0688,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":464,"vwap":493},"2026-08-25",53.14,53.145,52.97,53.0936,-0.0464,-0.09,4123.306952,53.0631,{"date":495,"open":496,"high":497,"low":496,"close":486,"change":498,"percent_change":499,"volume":500,"transactions":395,"vwap":501},"2026-08-24",53.05,53.4,0.179,0.34,4320.596375,53.2211,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":255,"volume":509,"transactions":216,"vwap":510},"2026-08-21",53.08,53.135,52.89,52.961,-0.1505,3638.562608,53.022,{"date":512,"open":506,"high":513,"low":506,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",53.2099,53.1115,0.0015,0,4612.347566,86,53.1141,{"date":521,"open":522,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",53.44,53.444,53.11,-0.2838,-0.53,2637.621991,94,53.3297,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",53.53,53.67,53.3701,53.3938,-0.174,-0.32,5734.387624,105,53.485,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",53.84,53.42,53.5678,-0.3152,-0.58,3050.197982,91,53.5741,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":167,"volume":557,"transactions":558,"vwap":559},"2026-08-14",53.68,54.09,53.883,0.0662,6179.13317,99,53.8612,{"date":561,"open":562,"high":563,"low":564,"close":563,"change":565,"percent_change":22,"volume":566,"transactions":567,"vwap":568},"2026-08-13",53.8,53.8168,53.71,0.2558,1161.3074,69,53.7762,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",53.49,53.691,53.28,53.561,0.2616,0.49,8620.94282,125,53.4881,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",53.03,53.495,53.2994,0.2199,0.41,5375.2564,104,53.2303,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",53.33,52.93,53.0795,-0.5165,-0.96,3647.132928,127,53.1086,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",53.56,53.74,53.596,0.006,0.01,1943.034305,89,53.6428,{"date":611,"open":612,"high":613,"low":614,"close":614,"change":615,"percent_change":404,"volume":616,"transactions":617,"vwap":618},"2026-08-06",54.03,54.13,53.59,-0.4499,3363.92774,100,53.8413,{"date":620,"open":107,"high":107,"low":621,"close":622,"change":623,"percent_change":214,"volume":624,"transactions":205,"vwap":625},"2026-08-05",53.9201,54.0399,-0.2501,3701.16656,54.0112,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":385,"vwap":634},"2026-08-04",53.905,54.41,54.29,0.2,0.37,2958.807547,54.2189,{"date":636,"open":637,"high":638,"low":639,"close":554,"change":640,"percent_change":641,"volume":642,"transactions":279,"vwap":643},"2026-08-03",54.14,54.145,54.0117,0.3848,0.72,5144.427771,54.0876,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",53.47,53.82,53.38,53.7052,0.0576,0.11,93465.866418,831,53.6356,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",53.98,53.45,53.6476,-0.3897,-0.72,5614.54357,185,53.5785,{"date":666,"open":667,"high":668,"low":669,"close":669,"change":670,"percent_change":346,"volume":671,"transactions":672,"vwap":673},"2026-07-29",54.32,54.365,54.0373,-0.2827,8254.389191,153,54.2324,{"date":675,"open":676,"high":24,"low":676,"close":667,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",54.05,0.5351,0.99,5019.28461,121,54.474,{"date":683,"open":684,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":617,"vwap":690},"2026-07-27",53.99,54.0899,53.7849,0.0853,0.16,3018.991531,53.9544,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":564},"2026-07-24",53.32,54.01,53.6996,0.7396,1.4,5339.650249,136,{"date":701,"open":496,"high":496,"low":702,"close":703,"change":704,"percent_change":37,"volume":705,"transactions":578,"vwap":706},"2026-07-23",52.764,52.96,-0.25,4443.79097,52.8979,{"date":708,"open":522,"high":522,"low":709,"close":710,"change":711,"percent_change":256,"volume":712,"transactions":216,"vwap":713},"2026-07-22",53.1701,53.21,-0.3,3476.10259,53.2592,{"date":715,"open":716,"high":602,"low":717,"close":718,"change":719,"percent_change":711,"volume":720,"transactions":348,"vwap":721},"2026-07-21",53.35,53.305,53.51,-0.16,3629.2483,53.4328,{"date":723,"open":724,"high":725,"low":726,"close":533,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",53.83,53.835,53.46,-0.1954,-0.36,20220.090311,163,53.5516,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-17",54.36,54.54,53.61,53.8654,-0.4146,-0.76,5371.86796,111,53.8688,{"date":744,"open":745,"high":746,"low":676,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":549,"vwap":751},"2026-07-16",54.11,54.3799,54.28,1.3548,2.56,4414.60974,54.1996,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":454,"vwap":760},"2026-07-15",52.66,53.3,52.9252,0.2652,0.5,4995.025031,53.0527,{"date":762,"open":421,"high":763,"low":421,"close":754,"change":764,"percent_change":335,"volume":765,"transactions":617,"vwap":766},"2026-07-14",52.76428,-0.0567,6536.12907,52.7068,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":227,"vwap":776},"2026-07-13",52.56,52.8094,52.545,52.7167,0.1267,0.24,4446.79109,52.6422,{"date":778,"open":779,"high":400,"low":779,"close":780,"change":631,"percent_change":277,"volume":781,"transactions":9,"vwap":780},"2026-07-10",52.4,52.59,4500,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",52.02,52.41,52.39,0.45,0.87,6300,{"date":791,"open":792,"high":792,"low":381,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",52.67,51.94,-0.88,-1.67,5600,{"date":798,"open":524,"high":710,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",52.7,52.82,0.02,0.04,6500,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":145,"volume":810,"transactions":9,"vwap":808},"2026-07-06",52.98,52.62,52.8,-0.1,5500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-02",52.75,52.92,52.74,52.9,0.22,0.42,4200,{"date":821,"open":822,"high":593,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",52.25,52.049999,52.68,0.27,0.52,7100,{"date":829,"open":830,"high":831,"low":830,"close":785,"change":366,"percent_change":832,"volume":833,"transactions":9,"vwap":785},"2026-06-30",52.15,52.55,-0.02,2900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":537,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-29",52.44,52.46,52.2,52.42,-0.61,7600,{"date":843,"open":844,"high":808,"low":845,"close":815,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":815},"2026-06-26",52.33,52.26,0.62,1.19,12000,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":817,"percent_change":818,"volume":855,"transactions":9,"vwap":854},"2026-06-25",52.060001,52.48,51.9,52.12,5800,{"date":857,"open":858,"high":51,"low":858,"close":853,"change":787,"percent_change":788,"volume":827,"transactions":9,"vwap":853},"2026-06-24",51.29,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",50.27,51.45,0.74,1.46,5400,{"date":867,"open":868,"high":869,"low":868,"close":301,"change":870,"percent_change":52,"volume":871,"transactions":9,"vwap":301},"2026-06-22",50.45,50.92,0.05,6000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-18",50.72,50.82,50.5,50.66,0.39,0.78,3400,{"date":882,"open":883,"high":884,"low":885,"close":861,"change":452,"percent_change":886,"volume":887,"transactions":9,"vwap":861},"2026-06-17",50.87,51.13,49.97,-1.84,8200,{"date":889,"open":890,"high":891,"low":320,"close":892,"change":414,"percent_change":787,"volume":893,"transactions":9,"vwap":892},"2026-06-16",51.41,51.43,51.21,6900,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":547,"percent_change":296,"volume":899,"transactions":9,"vwap":898},"2026-06-15",51.59,51.65,50.98,4700,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-12",51.14,51.7,51.56,0.44,0.86,4300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":688,"percent_change":116,"volume":914,"transactions":9,"vwap":913},"2026-06-11",51.36,51.37,50.79,51.12,7900,{"date":916,"open":917,"high":910,"low":917,"close":918,"change":817,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-10",50.88,50.96,0.43,3800,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":863,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-09",50.060001,50.91,50.74,1.48,9600,{"date":929,"open":930,"high":931,"low":273,"close":932,"change":255,"percent_change":256,"volume":933,"transactions":9,"vwap":932},"2026-06-08",50.21,50.4,50,5300,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-05",49.56,50.55,50.28,0.57,1.15,3700,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-04",49.19,49.78,49.71,0.81,1.66,9200,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-03",49.41,48.9,-0.73,-1.47,7300,{"date":958,"open":959,"high":946,"low":959,"close":199,"change":576,"percent_change":175,"volume":960,"transactions":9,"vwap":199},"2026-06-02",48.86,4400,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-01",49.29,49.049999,49.14,-0.63,-1.27,6100,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":796,"transactions":9,"vwap":974},"2026-05-29",49.69,49.92,49.55,49.77,-0.17,-0.34,{"date":978,"open":263,"high":979,"low":974,"close":979,"change":980,"percent_change":711,"volume":981,"transactions":9,"vwap":979},"2026-05-28",49.94,-0.15,2700,{"date":983,"open":932,"high":984,"low":932,"close":985,"change":335,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-27",50.52,50.09,-0.22,5900,{"date":989,"open":990,"high":302,"low":990,"close":991,"change":992,"percent_change":424,"volume":993,"transactions":9,"vwap":991},"2026-05-26",49.82,50.2,0.29,5000,{"date":995,"open":996,"high":932,"low":996,"close":997,"change":998,"percent_change":167,"volume":999,"transactions":9,"vwap":997},"2026-05-22",49.76,49.91,0.06,8300,{"date":1001,"open":1002,"high":972,"low":1003,"close":221,"change":1004,"percent_change":1005,"volume":987,"transactions":9,"vwap":221},"2026-05-21",49.59,49.37,0.09,0.18,{"date":1007,"open":19,"high":996,"low":1008,"close":996,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":996},"2026-05-20",49.040001,0.64,1.3,5200,{"date":1013,"open":1014,"high":1015,"low":253,"close":253,"change":1016,"percent_change":526,"volume":1017,"transactions":9,"vwap":253},"2026-05-19",49.17,49.38,-0.26,5700,{"date":1019,"open":241,"high":1020,"low":1021,"close":1015,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1015},"2026-05-18",49.4,49.25,0.8,1.65,6800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":855,"transactions":9,"vwap":1030},"2026-05-15",48.91,49.07,48.55,48.58,-0.57,-1.16,{"date":1034,"open":190,"high":1035,"low":190,"close":1036,"change":287,"percent_change":235,"volume":1037,"transactions":9,"vwap":1036},"2026-05-14",49.39,49.15,3600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-13",48.99,49.11,48.73,48.89,-0.37,-0.75,18100,{"date":1048,"open":1020,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":255,"volume":1053,"transactions":9,"vwap":1051},"2026-05-12",49.43,48.79,49.26,-0.14,51500,{"date":1055,"open":273,"high":273,"low":1015,"close":1020,"change":840,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1020},"2026-05-11",-1.22,3500,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":774,"percent_change":22,"volume":956,"transactions":9,"vwap":1062},"2026-05-08",49.83,50.11,50.0099983,{"date":1064,"open":1065,"high":985,"low":974,"close":974,"change":1066,"percent_change":1016,"volume":1067,"transactions":9,"vwap":974},"2026-05-07",50.080002,-0.13,13700,{"date":1069,"open":1060,"high":1070,"low":946,"close":1071,"change":801,"percent_change":802,"volume":956,"transactions":9,"vwap":1071},"2026-05-06",50.12,49.9,{"date":1073,"open":971,"high":1074,"low":1075,"close":1076,"change":586,"percent_change":1077,"volume":819,"transactions":9,"vwap":1076},"2026-05-05",50.040001,49.66,49.88,0.83,{"date":1079,"open":1080,"high":283,"low":1015,"close":1081,"change":1082,"percent_change":1083,"volume":871,"transactions":9,"vwap":1081},"2026-05-04",49.61,49.47,-0.41,-0.82,{"date":1085,"open":1086,"high":1087,"low":971,"close":1076,"change":52,"percent_change":631,"volume":1088,"transactions":9,"vwap":1076},"2026-05-01",49.89,50.029999,113100,{"date":1090,"open":1003,"high":1091,"low":1003,"close":945,"change":116,"percent_change":1092,"volume":1093,"transactions":9,"vwap":945},"2026-04-30",49.79,0.63,8600,{"date":1095,"open":1096,"high":1074,"low":1035,"close":1081,"change":1083,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1081},"2026-04-29",49.99,-1.63,8400,{"date":1100,"open":932,"high":931,"low":932,"close":1101,"change":1102,"percent_change":1103,"volume":796,"transactions":9,"vwap":1101},"2026-04-28",50.29,0.3,0.6,{"date":1105,"open":971,"high":1106,"low":973,"close":1096,"change":1107,"percent_change":818,"volume":1108,"transactions":9,"vwap":1096},"2026-04-27",50.15,0.21,12600,{"date":1110,"open":1076,"high":1076,"low":971,"close":945,"change":1052,"percent_change":255,"volume":1057,"transactions":9,"vwap":945},"2026-04-24",{"date":1112,"open":1049,"high":972,"low":1049,"close":972,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":972},"2026-04-23",0.51,1.03,3900,{"date":1117,"open":1118,"high":1118,"low":1119,"close":952,"change":1052,"percent_change":255,"volume":1120,"transactions":9,"vwap":952},"2026-04-22",49.73,49.32,10400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":973,"change":1126,"percent_change":596,"volume":1127,"transactions":9,"vwap":973},"2026-04-21",49.98,50.07,49.5,-0.48,4800,{"date":1129,"open":1130,"high":1131,"low":1076,"close":1087,"change":66,"percent_change":809,"volume":1132,"transactions":9,"vwap":1087},"2026-04-20",50.13,50.22,14000,{"date":1134,"open":952,"high":1135,"low":952,"close":1065,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1065},"2026-04-17",50.39,0.85,1.73,9900,{"date":1140,"open":1141,"high":1119,"low":1041,"close":1142,"change":832,"percent_change":462,"volume":968,"transactions":9,"vwap":1142},"2026-04-16",49.13,49.23,{"date":1144,"open":1145,"high":1021,"low":1008,"close":1021,"change":1146,"percent_change":157,"volume":920,"transactions":9,"vwap":1021},"2026-04-15",49.24,-0.21,{"date":1148,"open":1149,"high":1150,"low":253,"close":220,"change":1151,"percent_change":998,"volume":920,"transactions":9,"vwap":220},"2026-04-14",49.18,49.52,0.03,{"date":1153,"open":1014,"high":1049,"low":1154,"close":1049,"change":998,"percent_change":167,"volume":899,"transactions":9,"vwap":1049},"2026-04-13",48.93,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1003,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1003},"2026-04-10",49.54,49.28,-0.35,-0.7,2500,{"date":1163,"open":1164,"high":221,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-09",48.84,49.72,0.68,1.39,4900,{"date":1170,"open":1171,"high":253,"low":1171,"close":1008,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1008},"2026-04-08",48.74,0.88,1.83,21100,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":414,"percent_change":22,"volume":1127,"transactions":9,"vwap":1179},"2026-04-07",47.7,48.3,48.16,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1183,"change":825,"percent_change":939,"volume":999,"transactions":9,"vwap":1183},"2026-04-06",47.61,47.93,47.45,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":235,"volume":1192,"transactions":9,"vwap":1190},"2026-04-02",47.44,47.72,47.41,47.66,0.25,8000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1189,"change":1107,"percent_change":905,"volume":1198,"transactions":9,"vwap":1189},"2026-04-01",47.36,47.6,47.33,15600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":933,"transactions":9,"vwap":1204},"2026-03-31",47.31,47.4,46.96,47.2,0.36,0.77,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":116,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-30",46.82,47.040001,46.73,46.84,0.67,20600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":596,"volume":871,"transactions":9,"vwap":1219},"2026-03-27",46.89,47.02,46.53,-0.45,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1151,"percent_change":998,"volume":1120,"transactions":9,"vwap":1225},"2026-03-26",46.76,47.27,46.98,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-25",47.13,46.86,46.95,0.15,0.32,11900,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":606,"percent_change":801,"volume":1239,"transactions":9,"vwap":1238},"2026-03-24",46.52,47.17,46.8,5100,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":878,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-23",46.62,47.21,46.79,0.84,7700,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-20",47.060001,46.31,46.4,-0.71,-1.51,11300,{"date":1256,"open":1217,"high":1257,"low":1212,"close":1258,"change":1004,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-19",47.3,47.11,0.19,19800,{"date":1262,"open":1263,"high":1263,"low":1218,"close":1218,"change":966,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1218},"2026-03-18",47.53,-1.32,29700,{"date":1267,"open":1183,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1066,"volume":1272,"transactions":9,"vwap":1270},"2026-03-17",47.99,47.64,47.65,-0.06,8900,{"date":1274,"open":1263,"high":1275,"low":1263,"close":1276,"change":1277,"percent_change":1205,"volume":941,"transactions":9,"vwap":1276},"2026-03-16",48.080002,47.71,0.17,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1271,"percent_change":1066,"volume":803,"transactions":9,"vwap":1282},"2026-03-13",47.81,47.47,47.54,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1196,"change":809,"percent_change":1146,"volume":1287,"transactions":9,"vwap":1196},"2026-03-12",47.24,47.75,2600,{"date":1289,"open":1290,"high":1290,"low":1187,"close":1177,"change":157,"percent_change":444,"volume":848,"transactions":9,"vwap":1177},"2026-03-11",47.83,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1146,"percent_change":1297,"volume":1098,"transactions":9,"vwap":1296},"2026-03-10",48.17,48.53,47.92,48.12,-0.43,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":809,"percent_change":1146,"volume":1304,"transactions":9,"vwap":1303},"2026-03-09",48.060001,48.45,47.35,48.33,8700,{"date":1306,"open":1301,"high":1307,"low":1308,"close":233,"change":356,"percent_change":1309,"volume":1024,"transactions":9,"vwap":233},"2026-03-06",48.46,48.09,-1.1,{"date":1311,"open":1142,"high":1142,"low":1312,"close":1313,"change":966,"percent_change":967,"volume":1314,"transactions":9,"vwap":1313},"2026-03-05",48.77,48.97,10000,{"date":1316,"open":1002,"high":996,"low":1317,"close":284,"change":1259,"percent_change":277,"volume":1318,"transactions":9,"vwap":284},"2026-03-04",49.2,15500,{"date":1320,"open":1027,"high":1321,"low":1322,"close":952,"change":1323,"percent_change":356,"volume":855,"transactions":9,"vwap":952},"2026-03-03",49.49,48.56,-0.27,{"date":1325,"open":243,"high":1326,"low":243,"close":1327,"change":632,"percent_change":1328,"volume":1138,"transactions":9,"vwap":1327},"2026-03-02",49.8,49.68,0.75,{"date":1330,"open":1081,"high":1331,"low":1014,"close":241,"change":840,"percent_change":1056,"volume":1332,"transactions":9,"vwap":241},"2026-02-27",49.51,105400,{"date":1334,"open":1165,"high":1335,"low":284,"close":972,"change":116,"percent_change":846,"volume":920,"transactions":9,"vwap":972},"2026-02-26",49.95,{"date":1337,"open":242,"high":1338,"low":964,"close":1080,"change":992,"percent_change":135,"volume":1339,"transactions":9,"vwap":1080},"2026-02-25",49.64,9300,{"date":1341,"open":19,"high":1119,"low":1036,"close":1119,"change":462,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1119},"2026-02-24",-0.08,2300,{"date":1345,"open":1060,"high":283,"low":1041,"close":1346,"change":1220,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-23",49.36,-0.9,11000,{"date":1350,"open":1351,"high":997,"low":1125,"close":1352,"change":1151,"percent_change":998,"volume":796,"transactions":9,"vwap":1352},"2026-02-20",49.74,49.81,{"date":1354,"open":252,"high":945,"low":1150,"close":945,"change":491,"percent_change":1355,"volume":819,"transactions":9,"vwap":945},"2026-02-19",-0.18,{"date":1357,"open":932,"high":1358,"low":1359,"close":263,"change":1360,"percent_change":214,"volume":1339,"transactions":9,"vwap":263},"2026-02-18",50.049999,49.67,-0.23,{"date":1362,"open":1087,"high":1363,"low":885,"close":1364,"change":1277,"percent_change":499,"volume":1365,"transactions":9,"vwap":1364},"2026-02-17",50.25,50.099998,14400,{"date":1367,"open":1352,"high":1124,"low":1338,"close":283,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":283},"2026-02-13",0.46,0.93,6600,{"date":1372,"open":293,"high":293,"low":242,"close":1081,"change":1159,"percent_change":1160,"volume":927,"transactions":9,"vwap":1081},"2026-02-12",{"date":1374,"open":972,"high":1106,"low":996,"close":990,"change":1375,"percent_change":1376,"volume":987,"transactions":9,"vwap":990},"2026-02-11",-0.2,-0.4,{"date":1378,"open":1379,"high":1074,"low":1379,"close":1380,"change":905,"percent_change":106,"volume":855,"transactions":9,"vwap":1380},"2026-02-10",49.65,50.02,{"date":1382,"open":1002,"high":1383,"low":973,"close":209,"change":256,"percent_change":296,"volume":1384,"transactions":9,"vwap":209},"2026-02-09",49.75,22500,{"date":1386,"open":923,"high":1387,"low":997,"close":293,"change":1388,"percent_change":1022,"volume":1108,"transactions":9,"vwap":293},"2026-02-06",50.3,0.4,{"date":1390,"open":1391,"high":263,"low":1391,"close":1351,"change":1392,"percent_change":939,"volume":1393,"transactions":9,"vwap":1351},"2026-02-05",49.44,0.28,8800,{"date":1395,"open":1396,"high":1118,"low":1396,"close":220,"change":1136,"percent_change":1397,"volume":1398,"transactions":9,"vwap":220},"2026-02-04",48.95,1.75,10700,{"date":1400,"open":1030,"high":1401,"low":1402,"close":1403,"change":366,"percent_change":832,"volume":1192,"transactions":9,"vwap":1403},"2026-02-03",48.98,48.4,48.61,{"date":1405,"open":1406,"high":1407,"low":1406,"close":18,"change":1102,"percent_change":846,"volume":1408,"transactions":9,"vwap":18},"2026-02-02",48.26,48.71,9000,{"date":1410,"open":1300,"high":1411,"low":1412,"close":1411,"change":631,"percent_change":818,"volume":914,"transactions":9,"vwap":1411},"2026-01-30",48.32,47.78,{"date":1414,"open":1415,"high":1406,"low":1416,"close":1296,"change":586,"percent_change":906,"volume":1304,"transactions":9,"vwap":1296},"2026-01-29",47.88,47.82,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1276,"change":1052,"percent_change":1421,"volume":841,"transactions":9,"vwap":1276},"2026-01-28",48.14,47.67,-0.29,{"date":1423,"open":1295,"high":1424,"low":1425,"close":1426,"change":1360,"percent_change":1126,"volume":1370,"transactions":9,"vwap":1426},"2026-01-27",48.049999,47.77,47.85,{"date":1428,"open":1286,"high":1296,"low":1429,"close":1275,"change":1232,"percent_change":1213,"volume":827,"transactions":9,"vwap":1275},"2026-01-26",47.74,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1272,"transactions":9,"vwap":1434},"2026-01-23",48.2,47.73,47.76,-0.69,-1.42,{"date":1438,"open":1439,"high":1440,"low":1301,"close":1301,"change":1052,"percent_change":1421,"volume":899,"transactions":9,"vwap":1301},"2026-01-22",48.68,48.85,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":1245,"percent_change":1445,"volume":987,"transactions":9,"vwap":1444},"2026-01-21",48.040001,48.59,1.76,{"date":1447,"open":1415,"high":1448,"low":1286,"close":1286,"change":1449,"percent_change":1056,"volume":1138,"transactions":9,"vwap":1286},"2026-01-20",47.98,-0.59,{"date":1451,"open":1432,"high":1452,"low":1300,"close":1453,"change":870,"percent_change":52,"volume":1454,"transactions":9,"vwap":1453},"2026-01-16",48.44,48.34,9100,{"date":1456,"open":1425,"high":1453,"low":1425,"close":1457,"change":1458,"percent_change":1167,"volume":949,"transactions":9,"vwap":1457},"2026-01-15",48.29,0.66,{"date":1460,"open":1461,"high":1412,"low":1461,"close":1462,"change":1463,"percent_change":863,"volume":1464,"transactions":9,"vwap":1462},"2026-01-14",47.16,47.63,0.35,17600,{"date":1466,"open":1467,"high":1269,"low":1285,"close":1468,"change":1421,"percent_change":840,"volume":927,"transactions":9,"vwap":1468},"2026-01-13",47.58,47.28,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":825,"volume":827,"transactions":9,"vwap":1473},"2026-01-12",47.38,47.68,47.57,0.13,{"date":1476,"open":1269,"high":1412,"low":1189,"close":1187,"change":606,"percent_change":801,"volume":1477,"transactions":9,"vwap":1187},"2026-01-09",23200,{"date":1479,"open":1211,"high":1472,"low":1211,"close":1480,"change":1166,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-08",47.43,1.45,8100,{"date":1484,"open":1249,"high":1485,"low":1486,"close":1487,"change":1016,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-07",47.080002,46.63,46.75,-0.55,11100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1493,"change":1495,"percent_change":1102,"volume":1246,"transactions":9,"vwap":1493},"2026-01-06",46.7,47.0099983,46.47,0.14,{"date":1497,"open":1498,"high":1499,"low":1494,"close":1500,"change":1388,"percent_change":906,"volume":1501,"transactions":9,"vwap":1500},"2026-01-05",46.49,46.99,46.87,10100,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1494,"change":52,"percent_change":817,"volume":1506,"transactions":9,"vwap":1494},"2026-01-02",46.59,46.18,7500,{"date":1508,"open":1492,"high":1492,"low":1509,"close":1509,"change":325,"percent_change":1510,"volume":968,"transactions":9,"vwap":1509},"2025-12-31",46.37,-1.09,{"date":1512,"open":1513,"high":1225,"low":1514,"close":1515,"change":870,"percent_change":651,"volume":1516,"transactions":9,"vwap":1515},"2025-12-30",46.97,46.77,46.88,7800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":145,"percent_change":1376,"volume":987,"transactions":9,"vwap":1522},"2025-12-29",46.9,46.93,46.81,46.83,{"date":1524,"open":1525,"high":1485,"low":1223,"close":1218,"change":375,"percent_change":980,"volume":871,"transactions":9,"vwap":1218},"2025-12-26",47.07,{"date":1527,"open":1229,"high":1528,"low":1229,"close":1529,"change":72,"percent_change":1530,"volume":1393,"transactions":9,"vwap":1529},"2025-12-24",47.099998,47.09,0.71,{"date":1532,"open":1225,"high":1499,"low":1223,"close":1223,"change":255,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1223},"2025-12-23",-0.6,6400,{"date":1536,"open":1230,"high":1204,"low":1230,"close":1210,"change":1066,"percent_change":255,"volume":914,"transactions":9,"vwap":1210},"2025-12-22",{"date":1538,"open":1187,"high":1281,"low":1237,"close":1237,"change":37,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1237},"2025-12-19",-0.99,13600,{"date":1542,"open":1448,"high":1543,"low":1269,"close":1269,"change":1052,"percent_change":1421,"volume":1544,"transactions":9,"vwap":1269},"2025-12-18",48,15200,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1412,"change":632,"percent_change":879,"volume":1549,"transactions":9,"vwap":1412},"2025-12-17",47.42,47.84,11500,{"date":1551,"open":1420,"high":1472,"low":1552,"close":1189,"change":1355,"percent_change":1553,"volume":1024,"transactions":9,"vwap":1189},"2025-12-16",47.29,-0.38,{"date":1555,"open":1462,"high":1276,"low":1197,"close":1556,"change":992,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-15",47.59,0.61,9800,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1257,"change":801,"percent_change":802,"volume":1563,"transactions":9,"vwap":1257},"2025-12-12",47.25,47.56,11600,{"date":1565,"open":1500,"high":1566,"low":1500,"close":1468,"change":1232,"percent_change":1166,"volume":1567,"transactions":9,"vwap":1468},"2025-12-11",47.51,17900,{"date":1569,"open":1570,"high":1243,"low":1570,"close":1203,"change":879,"percent_change":1571,"volume":803,"transactions":9,"vwap":1203},"2025-12-10",46.26,1.69,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1505,"change":116,"percent_change":1166,"volume":1254,"transactions":9,"vwap":1505},"2025-12-09",46.13,46.44,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1580,"change":1146,"percent_change":214,"volume":1581,"transactions":9,"vwap":1580},"2025-12-08",46.099998,46.15,45.87,18000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1586,"change":145,"percent_change":1082,"volume":1587,"transactions":9,"vwap":1586},"2025-12-05",46.25,46.33,46.080002,9700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1592,"change":976,"percent_change":954,"volume":1339,"transactions":9,"vwap":1592},"2025-12-04",46.48,46.64,46.27,{"date":1594,"open":1219,"high":1223,"low":1219,"close":1595,"change":1474,"percent_change":1392,"volume":1596,"transactions":9,"vwap":1595},"2025-12-03",46.61,13100,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1590,"change":462,"percent_change":491,"volume":1601,"transactions":9,"vwap":1590},"2025-12-02",46.65,46.36,14700,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1236,"change":1271,"percent_change":1066,"volume":1606,"transactions":9,"vwap":1236},"2025-12-01",46.39,46.69,13500,{"date":1608,"open":1223,"high":1223,"low":1609,"close":1610,"change":1611,"percent_change":325,"volume":1612,"transactions":9,"vwap":1610},"2025-11-28",46.5,46.58,-0.24,24700,{"date":1614,"open":1615,"high":1237,"low":1615,"close":1209,"change":1616,"percent_change":1231,"volume":1617,"transactions":9,"vwap":1209},"2025-11-26",46.71,0.07,4100,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1487,"change":1172,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1487},"2025-11-25",45.84,46.94,1.92,14100,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1580,"change":1342,"percent_change":975,"volume":1628,"transactions":9,"vwap":1580},"2025-11-24",45.93,45.78,9400,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1245,"percent_change":1634,"volume":968,"transactions":9,"vwap":1633},"2025-11-21",45.26,46.17,45.95,1.86,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":870,"percent_change":651,"volume":1641,"transactions":9,"vwap":1640},"2025-11-20",45.39,45.53,45.060001,45.11,14500,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1639,"change":1611,"percent_change":526,"volume":1646,"transactions":9,"vwap":1639},"2025-11-19",45.37,44.93,6200,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1232,"percent_change":1530,"volume":1652,"transactions":9,"vwap":1651},"2025-11-18",44.81,45.33,45.3,14300,{"date":1654,"open":1655,"high":1627,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":1304,"transactions":9,"vwap":1656},"2025-11-17",45.65,44.98,-0.79,-1.73,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":516,"percent_change":516,"volume":887,"transactions":9,"vwap":1663},"2025-11-14",45.32,45.8,45.77,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1663,"change":1421,"percent_change":966,"volume":855,"transactions":9,"vwap":1663},"2025-11-13",45.82,46,45.63,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":719,"percent_change":1159,"volume":1024,"transactions":9,"vwap":1673},"2025-11-12",46.16,46.32,46.060001,{"date":1675,"open":1638,"high":1676,"low":1638,"close":1676,"change":1368,"percent_change":1677,"volume":1132,"transactions":9,"vwap":1676},"2025-11-11",46.22,1.01,{"date":1679,"open":1655,"high":1680,"low":1681,"close":1682,"change":1495,"percent_change":116,"volume":1683,"transactions":9,"vwap":1682},"2025-11-10",45.9,45.52,45.76,11400,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1687,"change":72,"percent_change":150,"volume":1393,"transactions":9,"vwap":1687},"2025-11-07",45.25,45.62,45.22,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1421,"percent_change":1693,"volume":999,"transactions":9,"vwap":1692},"2025-11-06",45.55,45.29,-0.64,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1388,"percent_change":106,"volume":1699,"transactions":9,"vwap":1698},"2025-11-05",45.099998,45.64,45.58,17300,{"date":1701,"open":1702,"high":1631,"low":1702,"close":1703,"change":287,"percent_change":424,"volume":1704,"transactions":9,"vwap":1703},"2025-11-04",44.79,45.18,15100,{"date":1706,"open":1707,"high":1708,"low":25,"close":1708,"change":1151,"percent_change":1616,"volume":1683,"transactions":9,"vwap":1708},"2025-11-03",44.8,44.92,{"date":1710,"open":1711,"high":1708,"low":1712,"close":1713,"change":366,"percent_change":832,"volume":1714,"transactions":9,"vwap":1713},"2025-10-31",44.86,44.56,44.89,9500,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":1720,"percent_change":1005,"volume":1534,"transactions":9,"vwap":1719},"2025-10-30",44.74,45.13,44.9,0.08,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":886,"volume":1728,"transactions":9,"vwap":1726},"2025-10-29",45.49,45.57,44.57,44.82,-0.84,16100,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":661,"volume":1735,"transactions":9,"vwap":1733},"2025-10-28",45.79,45.45,45.66,-0.33,13300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1734,"percent_change":1252,"volume":1742,"transactions":9,"vwap":1741},"2025-10-27",46.23,46.24,45.94,45.99,10300,{"date":1744,"open":1586,"high":1745,"low":1586,"close":1672,"change":287,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1672},"2025-10-24",46.34,0.56,83200,{"date":1749,"open":1738,"high":1738,"low":1663,"close":1673,"change":1016,"percent_change":256,"volume":927,"transactions":9,"vwap":1673},"2025-10-23",{"date":1751,"open":1673,"high":1752,"low":1673,"close":1672,"change":1107,"percent_change":1368,"volume":1753,"transactions":9,"vwap":1672},"2025-10-22",46.35,10900,{"date":1755,"open":1633,"high":1756,"low":1757,"close":1758,"change":1151,"percent_change":1616,"volume":1506,"transactions":9,"vwap":1758},"2025-10-21",46.29,45.86,46.11,{"date":1760,"open":1620,"high":1586,"low":1761,"close":1586,"change":826,"percent_change":1762,"volume":871,"transactions":9,"vwap":1586},"2025-10-20",45.67,1.14,{"date":1764,"open":1765,"high":1698,"low":1765,"close":1766,"change":499,"percent_change":1328,"volume":1767,"transactions":9,"vwap":1766},"2025-10-17",45.21,45.56,12900,{"date":1769,"open":1627,"high":1627,"low":1640,"close":1688,"change":1031,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1688},"2025-10-16",-1.24,15300,{"date":1773,"open":1774,"high":1758,"low":1668,"close":1731,"change":1151,"percent_change":1616,"volume":999,"transactions":9,"vwap":1731},"2025-10-15",45.88,{"date":1776,"open":1719,"high":1580,"low":1719,"close":1682,"change":939,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1682},"2025-10-14",1.26,14800,{"date":1780,"open":1781,"high":1782,"low":1719,"close":1783,"change":992,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-13",45.24,45.35,45.19,0.65,14900,{"date":1787,"open":1732,"high":1733,"low":1719,"close":1719,"change":1788,"percent_change":1789,"volume":1304,"transactions":9,"vwap":1719},"2025-10-10",-0.62,-1.36,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1681,"change":1159,"percent_change":739,"volume":1794,"transactions":9,"vwap":1681},"2025-10-09",45.89,45.38,11800,{"date":1796,"open":1797,"high":1633,"low":1798,"close":1580,"change":688,"percent_change":1463,"volume":1714,"transactions":9,"vwap":1580},"2025-10-08",45.73,45.69,{"date":1800,"open":1801,"high":1673,"low":1802,"close":1803,"change":976,"percent_change":95,"volume":1735,"transactions":9,"vwap":1803},"2025-10-07",45.97,45.7,45.71,{"date":1805,"open":1806,"high":1806,"low":1626,"close":1807,"change":1360,"percent_change":1808,"volume":987,"transactions":9,"vwap":1807},"2025-10-06",46.51,46.049999,-0.5,{"date":1810,"open":1586,"high":1811,"low":1586,"close":1812,"change":1231,"percent_change":72,"volume":949,"transactions":9,"vwap":1812},"2025-10-03",46.66,46.28,{"date":1814,"open":1812,"high":1812,"low":1757,"close":1574,"change":1146,"percent_change":1220,"volume":1115,"transactions":9,"vwap":1574},"2025-10-02",{"date":1816,"open":1570,"high":1575,"low":1578,"close":1745,"change":1151,"percent_change":998,"volume":1506,"transactions":9,"vwap":1745},"2025-10-01",{"date":1818,"open":1592,"high":1585,"low":1819,"close":1250,"change":825,"percent_change":135,"volume":1820,"transactions":9,"vwap":1250},"2025-09-30",46.040001,16000,{"date":1822,"open":1738,"high":1509,"low":1819,"close":1819,"change":305,"percent_change":1823,"volume":1516,"transactions":9,"vwap":1819},"2025-09-29",-0.67,{"date":1825,"open":1632,"high":1826,"low":1632,"close":1752,"change":631,"percent_change":919,"volume":1587,"transactions":9,"vwap":1752},"2025-09-26",46.6,{"date":1828,"open":1756,"high":1752,"low":1829,"close":1579,"change":1052,"percent_change":711,"volume":1830,"transactions":9,"vwap":1579},"2025-09-25",45.96,19100,{"date":1832,"open":1833,"high":1486,"low":1592,"close":1756,"change":1323,"percent_change":547,"volume":1641,"transactions":9,"vwap":1756},"2025-09-24",46.56,{"date":1835,"open":1494,"high":1836,"low":1494,"close":1833,"change":516,"percent_change":516,"volume":1837,"transactions":9,"vwap":1833},"2025-09-23",46.91,12400,{"date":1839,"open":1595,"high":1486,"low":1494,"close":1833,"change":157,"percent_change":1840,"volume":1464,"transactions":9,"vwap":1833},"2025-09-22",-0.89,{"date":1842,"open":1843,"high":1843,"low":1225,"close":1225,"change":256,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1225},"2025-09-19",47.69,-1.18,20200,{"date":1847,"open":1249,"high":1473,"low":1210,"close":1282,"change":1848,"percent_change":1849,"volume":1771,"transactions":9,"vwap":1282},"2025-09-18",0.7,1.49,{"date":1851,"open":1836,"high":1412,"low":1212,"close":1212,"change":606,"percent_change":801,"volume":1581,"transactions":9,"vwap":1212},"2025-09-17",{"date":1853,"open":1204,"high":1204,"low":1492,"close":1522,"change":1360,"percent_change":1854,"volume":1365,"transactions":9,"vwap":1522},"2025-09-16",-0.49,{"date":1856,"open":1184,"high":1184,"low":1249,"close":1249,"change":1323,"percent_change":1031,"volume":1628,"transactions":9,"vwap":1249},"2025-09-15",{"date":1858,"open":1433,"high":1433,"low":1197,"close":1197,"change":1859,"percent_change":267,"volume":1304,"transactions":9,"vwap":1197},"2025-09-12",-0.44,{"date":1861,"open":1862,"high":1426,"low":1862,"close":1425,"change":846,"percent_change":1863,"volume":1408,"transactions":9,"vwap":1425},"2025-09-11",47.23,1.31,{"date":1865,"open":1263,"high":1263,"low":1493,"close":1866,"change":986,"percent_change":214,"volume":1506,"transactions":9,"vwap":1866},"2025-09-10",47.15,{"date":1868,"open":1869,"high":1869,"low":1302,"close":1870,"change":1220,"percent_change":452,"volume":1506,"transactions":9,"vwap":1870},"2025-09-09",47.79,47.37,{"date":1872,"open":1873,"high":1415,"low":1263,"close":1416,"change":462,"percent_change":1342,"volume":1874,"transactions":9,"vwap":1416},"2025-09-08",47.8,16200,{"date":1876,"open":1877,"high":1878,"low":1420,"close":1879,"change":1720,"percent_change":1277,"volume":927,"transactions":9,"vwap":1879},"2025-09-05",48.02,48.25,47.86,{"date":1881,"open":1189,"high":1416,"low":1189,"close":1412,"change":576,"percent_change":1882,"volume":1489,"transactions":9,"vwap":1412},"2025-09-04",1.04,{"date":1884,"open":1203,"high":1201,"low":1230,"close":1552,"change":1495,"percent_change":1102,"volume":1339,"transactions":9,"vwap":1552},"2025-09-03",{"date":1886,"open":1480,"high":1184,"low":1887,"close":1866,"change":1297,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1866},"2025-09-02",47.049999,{"date":1889,"open":1187,"high":1472,"low":1187,"close":1467,"change":1616,"percent_change":1231,"volume":933,"transactions":9,"vwap":1467},"2025-08-29",{"date":1891,"open":1434,"high":1869,"low":1257,"close":1566,"change":975,"percent_change":728,"volume":1892,"transactions":9,"vwap":1566},"2025-08-28",19200,{"date":1894,"open":1895,"high":1188,"low":1895,"close":1472,"change":1205,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1472},"2025-08-27",47.39,0.76,12300,{"date":1899,"open":1870,"high":1263,"low":1285,"close":1900,"change":606,"percent_change":801,"volume":1646,"transactions":9,"vwap":1900},"2025-08-26",47.32,{"date":1902,"open":1286,"high":1286,"low":1201,"close":1201,"change":547,"percent_change":1903,"volume":848,"transactions":9,"vwap":1201},"2025-08-25",-1.21,{"date":1905,"open":1826,"high":1906,"low":1826,"close":1907,"change":1908,"percent_change":1909,"volume":1482,"transactions":9,"vwap":1907},"2025-08-22",47.97,47.89,1.52,3.28,{"date":1911,"open":1251,"high":1833,"low":1812,"close":1509,"change":1052,"percent_change":711,"volume":1558,"transactions":9,"vwap":1509},"2025-08-21",{"date":1913,"open":1591,"high":1229,"low":1806,"close":1806,"change":366,"percent_change":832,"volume":1914,"transactions":9,"vwap":1806},"2025-08-20",13400,{"date":1916,"open":1917,"high":1522,"low":1917,"close":1236,"change":787,"percent_change":1918,"volume":1742,"transactions":9,"vwap":1236},"2025-08-19",46.14,0.98,{"date":1920,"open":1921,"high":1921,"low":1667,"close":1922,"change":66,"percent_change":335,"volume":1923,"transactions":9,"vwap":1922},"2025-08-18",46.46,46.07,85600,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1927,"change":305,"percent_change":1823,"volume":1558,"transactions":9,"vwap":1927},"2025-08-15",46.55,46.12,{"date":1929,"open":1615,"high":1515,"low":1250,"close":1930,"change":325,"percent_change":1510,"volume":1108,"transactions":9,"vwap":1930},"2025-08-14",46.43,{"date":1932,"open":1250,"high":1933,"low":1570,"close":1621,"change":1530,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1621},"2025-08-13",47,1.54,28700,{"date":1937,"open":1938,"high":1739,"low":1938,"close":1738,"change":1369,"percent_change":1939,"volume":1408,"transactions":9,"vwap":1738},"2025-08-12",45.54,2.05,{"date":1941,"open":1723,"high":1691,"low":1651,"close":1651,"change":375,"percent_change":980,"volume":848,"transactions":9,"vwap":1651},"2025-08-11",{"date":1943,"open":1944,"high":1698,"low":1644,"close":1644,"change":516,"percent_change":516,"volume":1558,"transactions":9,"vwap":1644},"2025-08-08",45.51,{"date":1946,"open":1798,"high":1947,"low":1948,"close":1644,"change":1066,"percent_change":1421,"volume":1704,"transactions":9,"vwap":1644},"2025-08-07",45.75,45.2,{"date":1950,"open":1951,"high":1687,"low":1637,"close":1952,"change":870,"percent_change":651,"volume":1120,"transactions":9,"vwap":1952},"2025-08-06",45.46,45.5,{"date":1954,"open":1661,"high":1691,"low":1955,"close":1732,"change":774,"percent_change":235,"volume":1956,"transactions":9,"vwap":1732},"2025-08-05",45.16,12500,{"date":1958,"open":1959,"high":1960,"low":1726,"close":1765,"change":1961,"percent_change":1962,"volume":1628,"transactions":9,"vwap":1765},"2025-08-04",44.88,45.4,0.55,1.23,{"date":1964,"open":1959,"high":1959,"low":1965,"close":1966,"change":305,"percent_change":1435,"volume":1785,"transactions":9,"vwap":1966},"2025-08-01",44.51,44.66,{"date":1968,"open":1631,"high":1969,"low":1970,"close":1971,"change":1859,"percent_change":1972,"volume":914,"transactions":9,"vwap":1971},"2025-07-31",45.42,44.95,44.97,-0.97,{"date":1974,"open":1662,"high":1922,"low":1692,"close":1975,"change":1323,"percent_change":1449,"volume":1976,"transactions":9,"vwap":1975},"2025-07-30",45.41,248200,{"date":1978,"open":1802,"high":1731,"low":1979,"close":1980,"change":651,"percent_change":774,"volume":1981,"transactions":9,"vwap":1980},"2025-07-29",45.61,45.68,12700,{"date":1983,"open":1740,"high":1740,"low":1724,"close":1724,"change":1376,"percent_change":444,"volume":1984,"transactions":9,"vwap":1724},"2025-07-28",10600,{"date":1986,"open":1741,"high":1819,"low":1987,"close":1801,"change":1495,"percent_change":116,"volume":1988,"transactions":9,"vwap":1801},"2025-07-25",45.83,17500,{"date":1990,"open":1738,"high":1738,"low":1991,"close":1987,"change":1220,"percent_change":1972,"volume":1992,"transactions":9,"vwap":1987},"2025-07-24",45.81,15900,{"date":1994,"open":1584,"high":1745,"low":1922,"close":1812,"change":631,"percent_change":919,"volume":1254,"transactions":9,"vwap":1812},"2025-07-23",{"date":1996,"open":1682,"high":1752,"low":1682,"close":1586,"change":878,"percent_change":1136,"volume":1714,"transactions":9,"vwap":1586},"2025-07-22",{"date":1998,"open":1999,"high":1667,"low":1798,"close":1798,"change":66,"percent_change":335,"volume":2000,"transactions":9,"vwap":1798},"2025-07-21",45.91,18700,{"date":2002,"open":1739,"high":1739,"low":1655,"close":2003,"change":1044,"percent_change":246,"volume":855,"transactions":9,"vwap":2003},"2025-07-18",45.74,{"date":2005,"open":1570,"high":1570,"low":1741,"close":1758,"change":825,"percent_change":135,"volume":1897,"transactions":9,"vwap":1758},"2025-07-17",{"date":2007,"open":1987,"high":1999,"low":1723,"close":1620,"change":1191,"percent_change":1961,"volume":1506,"transactions":9,"vwap":1620},"2025-07-16",{"date":2009,"open":1930,"high":1930,"low":2010,"close":2010,"change":1727,"percent_change":2011,"volume":1138,"transactions":9,"vwap":2010},"2025-07-15",45.59,-1.81,{"date":2013,"open":1927,"high":1930,"low":1927,"close":1930,"change":688,"percent_change":1463,"volume":1098,"transactions":9,"vwap":1930},"2025-07-14",{"date":2015,"open":1584,"high":2016,"low":1586,"close":1592,"change":1016,"percent_change":256,"volume":2017,"transactions":9,"vwap":1592},"2025-07-11",46.41,8500,{"date":2019,"open":2020,"high":1521,"low":2020,"close":1219,"change":167,"percent_change":287,"volume":1489,"transactions":9,"vwap":1219},"2025-07-10",46.3,{"date":2022,"open":1575,"high":1575,"low":1758,"close":2016,"change":52,"percent_change":817,"volume":1587,"transactions":9,"vwap":2016},"2025-07-09",{"date":2024,"open":1579,"high":1609,"low":1579,"close":1250,"change":1231,"percent_change":1232,"volume":1393,"transactions":9,"vwap":1250},"2025-07-08",{"date":2026,"open":1595,"high":1522,"low":1578,"close":1671,"change":2027,"percent_change":45,"volume":2028,"transactions":9,"vwap":1671},"2025-07-07",-0.65,22200,{"date":2030,"open":1492,"high":2031,"low":1492,"close":1521,"change":774,"percent_change":826,"volume":1037,"transactions":9,"vwap":1521},"2025-07-03",46.85,{"date":2033,"open":2034,"high":1610,"low":1917,"close":2035,"change":1259,"percent_change":586,"volume":2036,"transactions":9,"vwap":2035},"2025-07-02",46.38,46.57,38200,{"date":2038,"open":1681,"high":1229,"low":1681,"close":2034,"change":1077,"percent_change":2039,"volume":1596,"transactions":9,"vwap":2034},"2025-07-01",1.82,{"date":2041,"open":2042,"high":1802,"low":1793,"close":1691,"change":66,"percent_change":335,"volume":2043,"transactions":9,"vwap":1691},"2025-06-30",45.6,110800,{"date":2045,"open":1792,"high":1741,"low":1975,"close":2042,"change":1052,"percent_change":305,"volume":2046,"transactions":9,"vwap":2042},"2025-06-27",32200,{"date":2048,"open":1765,"high":1663,"low":1765,"close":2003,"change":846,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2003},"2025-06-26",1.37,21600,{"date":2052,"open":1947,"high":1947,"low":1696,"close":2053,"change":2054,"percent_change":2055,"volume":927,"transactions":9,"vwap":2053},"2025-06-25",45.12,-0.77,-1.68,{"date":2057,"open":2058,"high":2058,"low":1627,"close":1792,"change":414,"percent_change":758,"volume":2059,"transactions":9,"vwap":1792},"2025-06-24",46.02,21400,{"date":2061,"open":2062,"high":1731,"low":2062,"close":1733,"change":277,"percent_change":1245,"volume":2063,"transactions":9,"vwap":1733},"2025-06-23",44.91,24200,{"date":2065,"open":1691,"high":2010,"low":2066,"close":2067,"change":1342,"percent_change":1355,"volume":1489,"transactions":9,"vwap":2067},"2025-06-20",45.080002,45.28,{"date":2069,"open":1717,"high":1724,"low":1717,"close":2070,"change":1102,"percent_change":1213,"volume":1897,"transactions":9,"vwap":2070},"2025-06-18",45.36,{"date":2072,"open":2073,"high":1781,"low":2074,"close":1639,"change":255,"percent_change":1788,"volume":1540,"transactions":9,"vwap":1639},"2025-06-17",45.02,44.99,{"date":2076,"open":2070,"high":1697,"low":2067,"close":2077,"change":52,"percent_change":817,"volume":1017,"transactions":9,"vwap":2077},"2025-06-16",45.34,{"date":2079,"open":1697,"high":1980,"low":1948,"close":1781,"change":1693,"percent_change":45,"volume":2080,"transactions":9,"vwap":1781},"2025-06-13",25600,{"date":2082,"open":1757,"high":2083,"low":1627,"close":1774,"change":203,"percent_change":1016,"volume":1606,"transactions":9,"vwap":1774},"2025-06-12",45.98,{"date":2085,"open":2086,"high":1494,"low":1633,"close":1667,"change":976,"percent_change":954,"volume":1046,"transactions":9,"vwap":1667},"2025-06-11",46.45,{"date":2088,"open":1671,"high":1806,"low":1671,"close":1745,"change":72,"percent_change":641,"volume":1956,"transactions":9,"vwap":1745},"2025-06-10",{"date":2090,"open":1666,"high":1738,"low":1627,"close":2091,"change":116,"percent_change":1166,"volume":2092,"transactions":9,"vwap":2091},"2025-06-09",46.0099983,24000,{"date":2094,"open":1803,"high":1662,"low":1732,"close":1802,"change":1463,"percent_change":1206,"volume":1464,"transactions":9,"vwap":1802},"2025-06-06",{"date":2096,"open":1688,"high":1681,"low":1688,"close":1782,"change":1355,"percent_change":1376,"volume":1482,"transactions":9,"vwap":1782},"2025-06-05",{"date":2098,"open":1580,"high":1580,"low":1951,"close":1638,"change":1355,"percent_change":111,"volume":1260,"transactions":9,"vwap":1638},"2025-06-04",{"date":2100,"open":2101,"high":1774,"low":1969,"close":1803,"change":817,"percent_change":22,"volume":1348,"transactions":9,"vwap":1803},"2025-06-03",45.48,{"date":2103,"open":1668,"high":1668,"low":2067,"close":1723,"change":711,"percent_change":2104,"volume":1127,"transactions":9,"vwap":1723},"2025-06-02",-0.66,{"date":2106,"open":2003,"high":1620,"low":1733,"close":1731,"change":870,"percent_change":651,"volume":1992,"transactions":9,"vwap":1731},"2025-05-30",{"date":2108,"open":2109,"high":1666,"low":2109,"close":2003,"change":1463,"percent_change":1206,"volume":1785,"transactions":9,"vwap":2003},"2025-05-29",45.31,{"date":2111,"open":1803,"high":1797,"low":1782,"close":1637,"change":111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1637},"2025-05-28",-0.85,12200,{"date":2115,"open":1650,"high":1991,"low":1650,"close":1627,"change":1369,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1627},"2025-05-27",2.07,25100,{"date":2119,"open":2120,"high":1645,"low":2121,"close":2122,"change":975,"percent_change":1553,"volume":2123,"transactions":9,"vwap":2122},"2025-05-23",44.73,44.65,44.85,23000,{"date":2125,"open":1959,"high":1688,"low":1959,"close":2073,"change":986,"percent_change":1854,"volume":2113,"transactions":9,"vwap":2073},"2025-05-22",{"date":2127,"open":1626,"high":1626,"low":2053,"close":1781,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1781},"2025-05-21",-0.93,-2.01,33800,{"date":2132,"open":2020,"high":1509,"low":1579,"close":1632,"change":728,"percent_change":2054,"volume":2133,"transactions":9,"vwap":1632},"2025-05-20",18200,{"date":2135,"open":1922,"high":1219,"low":1922,"close":1219,"change":375,"percent_change":980,"volume":1558,"transactions":9,"vwap":1219},"2025-05-19",{"date":2137,"open":1819,"high":1826,"low":1819,"close":1826,"change":1103,"percent_change":1010,"volume":2138,"transactions":9,"vwap":1826},"2025-05-16",59400,{"date":2140,"open":1637,"high":1758,"low":1637,"close":1667,"change":758,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1667},"2025-05-15",1.1,6700,{"date":2144,"open":2101,"high":1698,"low":1631,"close":1952,"change":1082,"percent_change":1840,"volume":2145,"transactions":9,"vwap":1952},"2025-05-14",16900,{"date":2147,"open":2148,"high":2148,"low":1999,"close":1999,"change":1016,"percent_change":256,"volume":2149,"transactions":9,"vwap":1999},"2025-05-13",46.19,14200,{"date":2151,"open":1672,"high":1833,"low":2152,"close":1632,"change":906,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1632},"2025-05-12",46.029999,1.9,11700,{"date":2156,"open":1765,"high":1732,"low":1955,"close":2109,"change":606,"percent_change":801,"volume":2154,"transactions":9,"vwap":2109},"2025-05-09",{"date":2158,"open":2159,"high":1938,"low":2160,"close":1651,"change":939,"percent_change":2161,"volume":1714,"transactions":9,"vwap":1651},"2025-05-08",45,44.83,1.27,{"date":2163,"open":2164,"high":1645,"low":2165,"close":2120,"change":462,"percent_change":491,"volume":1017,"transactions":9,"vwap":2120},"2025-05-07",44.84,44.7,{"date":2167,"open":2168,"high":2169,"low":2165,"close":2170,"change":537,"percent_change":1252,"volume":1652,"transactions":9,"vwap":2170},"2025-05-06",44.96,45.07,44.77,{"date":2172,"open":1703,"high":1650,"low":1656,"close":2173,"change":976,"percent_change":1045,"volume":2174,"transactions":9,"vwap":2173},"2025-05-05",45.09,15800,{"date":2176,"open":2053,"high":2177,"low":1656,"close":2178,"change":1136,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-05-02",45.44,45.43,1.91,14600,{"date":2182,"open":2183,"high":2122,"low":2184,"close":2185,"change":1052,"percent_change":305,"volume":2186,"transactions":9,"vwap":2185},"2025-05-01",44.67,44.42,44.58,37200,{"date":2188,"open":2184,"high":2189,"low":178,"close":2190,"change":1271,"percent_change":1066,"volume":2191,"transactions":9,"vwap":2190},"2025-04-30",44.76,44.72,19400,{"date":2193,"open":2194,"high":1713,"low":2194,"close":2195,"change":631,"percent_change":787,"volume":1489,"transactions":9,"vwap":2195},"2025-04-29",44.34,44.78,{"date":182,"open":2197,"high":2198,"low":2199,"close":2185,"change":277,"percent_change":906,"volume":1233,"transactions":9,"vwap":2185},44.2,44.61,44.12]