[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BMVP":3,"homepage-market-summary":24,"stock-historical-BMVP":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BMVP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Invesco Bloomberg MVP Multi-factor ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},52.03,51.93,51.8888,0.1412,0.27,592.388206,0,55.18,8.47333,57309.432959494654,93.3,5893,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":33,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":33,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":33,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":33},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":33},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":33},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":33},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":33},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":33},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":19,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},45.3,2104,768088.430302,13.8,"2025-04-22",[177,180,186,195,204,214,223,231,239,247,257,268,275,282,291,299,306,316,324,333,341,349,356,366,373,383,390,398,405,414,423,431,438,447,455,464,471,478,486,493,502,511,520,528,537,546,554,562,570,579,586,593,600,608,617,625,633,642,650,659,665,673,680,685,690,695,702,704,709,716,723,728,736,744,747,753,758,763,768,773,780,785,789,795,800,805,809,812,816,819,823,825,828,832,837,844,849,853,858,864,869,873,877,883,887,893,897,902,907,909,912,915,919,925,928,932,938,943,946,950,953,956,961,963,968,973,978,982,987,993,997,1002,1007,1012,1018,1022,1028,1033,1039,1043,1049,1053,1058,1060,1064,1068,1071,1075,1079,1083,1088,1092,1095,1097,1100,1103,1106,1109,1113,1115,1120,1123,1127,1131,1137,1142,1148,1154,1157,1160,1164,1168,1170,1172,1175,1180,1184,1188,1193,1197,1199,1203,1210,1215,1218,1225,1231,1237,1242,1249,1254,1258,1262,1266,1271,1274,1279,1282,1287,1291,1298,1302,1308,1310,1315,1319,1323,1328,1331,1334,1339,1343,1346,1348,1352,1357,1362,1367,1373,1377,1384,1390,1393,1395,1398,1403,1406,1410,1414,1419,1423,1428,1432,1439,1443,1448,1452,1457,1461,1465,1471,1477,1484,1487,1490,1493,1497,1500,1503,1507,1511,1514,1518,1521,1523,1525,1529,1532,1537,1539,1542,1545,1548,1550,1552,1555,1559,1562,1564,1566,1568,1570,1573,1576,1578,1581,1585,1588,1591,1594,1596,1599,1602,1606,1609,1612,1614,1617,1620,1622,1624,1626,1629,1634,1637,1643,1645,1648,1651,1654,1657,1660,1662,1666,1669,1671,1677,1681,1686,1689,1692,1695,1698,1700,1703,1705,1708,1711,1713,1718,1725,1729,1732,1735,1739,1741,1744,1746,1748,1750,1752,1754,1756,1759,1761,1763,1765,1767,1769,1771,1774,1778,1782,1784,1789,1791,1793,1796,1799,1802,1806,1811,1815,1818,1823,1827,1832,1837,1841,1844,1848,1853,1856,1860,1865],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},21,52.0108,{"date":181,"open":182,"high":14,"low":182,"close":14,"change":183,"percent_change":117,"volume":184,"transactions":60,"vwap":185},"2026-10-01",51.73,0.1277,253.018885,51.6876,{"date":187,"open":188,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":60,"vwap":194},"2026-09-30",52.06,52.085,51.7611,-0.2809,-0.54,1408.0339,51.9553,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",51.88,52.042,-0.1234,-0.24,177.0339,22,51.9063,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",52.27,52.04,52.1654,-0.172,-0.33,512.5447,41,52.1686,{"date":215,"open":216,"high":217,"low":218,"close":217,"change":219,"percent_change":137,"volume":220,"transactions":221,"vwap":222},"2026-09-25",52.3,52.3374,52.2,0.1653,1818.1679,36,52.2288,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",52.1721,-0.1576,-0.3,357.0339,56,52.3669,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":221,"vwap":238},"2026-09-23",52.54,52.3297,-0.2596,-0.49,3806.8808,52.4943,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",52.5893,-0.4736,-0.89,28.6528,19,52.6859,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",53.02,53.2,53.0629,-0.3221,-0.6,1117.6528,38,53.0858,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",53.42,53.43,53.355,53.385,-0.2599,-0.48,2323.6528,37,53.4084,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":60,"vwap":274},"2026-09-17",53.6449,0.2181,0.41,27.6528,53.6245,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":178,"vwap":281},"2026-09-16",53.4268,-0.4136,-0.77,25.6528,53.6265,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",53.86,53.8404,-0.1015,-0.19,285.6528,24,53.7839,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-14",53.9419,0.1637,0.3,17.6528,17,53.9724,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":289,"vwap":305},"2026-09-11",53.7782,0.403,0.76,40.6528,53.6912,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-10",53.6,53.21,53.3752,-0.2324,-0.43,1028.6668,29,53.4029,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",53.6076,-0.4437,-0.82,100.5818,31,53.7084,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":322,"vwap":332},"2026-09-08",54.145,54.05,54.0513,-0.3914,-0.72,1013.6528,54.0923,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":60,"vwap":340},"2026-09-04",54.56,54.4427,-0.2533,-0.46,353.6528,54.5442,{"date":342,"open":343,"high":344,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":314,"vwap":348},"2026-09-03",54.69,54.696,0.4541,0.84,316.6528,54.6643,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":289,"vwap":355},"2026-09-02",54.2419,0.2275,0.42,106.4473,54.2946,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",54.21,54,54.0144,-0.17,-0.31,1888.8222,33,54.0275,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":60,"vwap":372},"2026-08-31",54.1844,-0.3471,-0.64,35.8222,54.1591,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-28",54.62,54.6201,54.5315,-0.1609,-0.29,397.9242,23,54.6199,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":210,"volume":388,"transactions":289,"vwap":389},"2026-08-27",54.39,54.6924,-0.1794,771.8222,54.5313,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":202,"vwap":397},"2026-08-26",54.87,54.8718,0.2418,0.44,243.0402,54.817,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":245,"vwap":404},"2026-08-25",54.63,-0.1553,-0.28,19.8222,54.6858,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-24",54.65,54.7853,0.144,0.26,181.1046,30,54.6737,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":364,"vwap":422},"2026-08-21",54.75,54.64,54.6413,0.278,0.51,1618.6694,54.6692,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-20",54.3633,-0.5447,-0.99,102.8222,20,54.559,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":245,"vwap":437},"2026-08-19",54.908,-0.0828,-0.15,64.8222,55.1388,{"date":439,"open":440,"high":19,"low":441,"close":442,"change":443,"percent_change":142,"volume":444,"transactions":445,"vwap":446},"2026-08-18",55,54.99,54.9908,0.2106,1005.3452,40,55.0858,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":210,"volume":453,"transactions":266,"vwap":454},"2026-08-17",54.74,54.82,54.7802,-0.1816,3137.7538,54.7989,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":314,"vwap":463},"2026-08-14",54.915,54.98,54.9618,0.065,0.12,701.1012,54.9529,{"date":465,"open":466,"high":467,"low":343,"close":467,"change":468,"percent_change":47,"volume":469,"transactions":314,"vwap":470},"2026-08-13",54.72,54.8968,0.2684,584.8482,54.6272,{"date":472,"open":473,"high":474,"low":473,"close":474,"change":475,"percent_change":395,"volume":476,"transactions":412,"vwap":477},"2026-08-12",54.605,54.6284,0.2401,366.1012,54.5495,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":361,"volume":483,"transactions":484,"vwap":485},"2026-08-11",54.5,54.3883,-0.0917,1141.6842,35,54.471,{"date":487,"open":488,"high":489,"low":488,"close":489,"change":490,"percent_change":122,"volume":491,"transactions":364,"vwap":492},"2026-08-10",54.11,54.48,0.2163,1351.3232,54.3289,{"date":494,"open":495,"high":496,"low":497,"close":496,"change":498,"percent_change":499,"volume":500,"transactions":266,"vwap":501},"2026-08-07",54.2493,54.2637,54.24,0.1193,0.22,2173.913064,54.2471,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":60,"vwap":510},"2026-08-06",54.3,54.09,54.1444,0.0864,0.16,522.1012,54.1729,{"date":512,"open":504,"high":504,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-05",53.96,54.058,-0.2442,-0.45,542.8032,26,54.2043,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":60,"vwap":527},"2026-08-04",53.37,54.3022,0.7297,1.36,472.1012,53.6724,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":16,"volume":534,"transactions":535,"vwap":536},"2026-08-03",53.62,53.53,53.5725,0.1464,1016.194952,27,53.5783,{"date":538,"open":539,"high":540,"low":249,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":322,"vwap":545},"2026-07-31",53.14,53.45,53.4261,-0.0751,-0.14,1691.1792,53.1548,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":210,"volume":552,"transactions":412,"vwap":553},"2026-07-30",53.52,53.25,53.5012,-0.1796,2705.1012,53.4366,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":429,"vwap":298},"2026-07-29",53.97,53.9701,53.6808,-0.5898,-1.09,245.3232,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":535,"vwap":569},"2026-07-28",53.8,54.2706,0.8316,1.56,733.1018,54.1305,{"date":571,"open":572,"high":573,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-27",53.3801,53.439,0.3452,0.65,390.391575,28,53.3877,{"date":580,"open":581,"high":582,"low":581,"close":582,"change":583,"percent_change":112,"volume":584,"transactions":202,"vwap":585},"2026-07-24",53.05,53.0938,0.595,322.0568,52.9771,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":287,"volume":591,"transactions":322,"vwap":592},"2026-07-23",52.645,52.4988,-0.1014,406.6308,52.6006,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":47,"volume":598,"transactions":381,"vwap":599},"2026-07-22",52.46,52.6002,0.2544,246.0568,52.5019,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":381,"vwap":607},"2026-07-21",52.25,52.3458,0.0447,0.09,860.4728,52.2537,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":289,"vwap":616},"2026-07-20",52.44,52.29,52.3011,-0.2039,-0.39,1746.0568,52.3845,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":518,"vwap":624},"2026-07-17",53,52.505,0.0181,0.03,299.2458,52.7525,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":381,"vwap":632},"2026-07-16",52.39,52.4869,0.7372,1.42,273.7088,52.3676,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":314,"vwap":641},"2026-07-15",51.51,52.02,51.7497,-0.2853,-0.55,1059.2878,51.803,{"date":643,"open":207,"high":207,"low":636,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-14",52.035,-0.3287,-0.63,665.31902,32,52.0392,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":229,"vwap":658},"2026-07-13",52.16,52.51,52.3637,0.2037,0.39,7592.5768,52.2774,{"date":660,"open":661,"high":652,"low":661,"close":652,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":652},"2026-07-10",51.61,0.33,0.64,600,{"date":666,"open":667,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-09",51.99,52.040001,51.83,0.04,0.08,300,{"date":674,"open":675,"high":676,"low":677,"close":677,"change":236,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-07-08",51.84,51.9,51.79,-0.94,5200,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":656,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-07-07",52.28,0.75,100,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":672,"transactions":9,"vwap":687},"2026-07-06",51.89,-0.03,-0.06,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":684,"transactions":9,"vwap":692},"2026-07-02",51.92,0.63,1.23,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-01",51.28,51.29,0.01,0.02,800,{"date":703,"open":697,"high":697,"low":697,"close":697,"change":700,"percent_change":670,"volume":684,"transactions":9,"vwap":697},"2026-06-30",{"date":705,"open":706,"high":707,"low":706,"close":707,"change":700,"percent_change":670,"volume":708,"transactions":9,"vwap":707},"2026-06-29",51.17,51.26,500,{"date":710,"open":711,"high":712,"low":713,"close":712,"change":714,"percent_change":272,"volume":715,"transactions":9,"vwap":712},"2026-06-26",51.22,51.24,51.049999,0.21,1500,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-25",51.080002,51.029999,-0.08,-0.16,1900,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":672,"transactions":9,"vwap":725},"2026-06-24",51.11,0.05,0.1,{"date":729,"open":730,"high":731,"low":732,"close":731,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":731},"2026-06-23",50.96,51.060001,50.9,0.36,0.71,1100,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-22",50.75,50.65,50.7,-0.26,-0.51,700,{"date":745,"open":730,"high":730,"low":730,"close":730,"change":746,"percent_change":614,"volume":684,"transactions":9,"vwap":730},"2026-06-18",-0.2,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":664,"transactions":9,"vwap":750},"2026-06-17",51.48,51.16,-0.79,-1.52,{"date":754,"open":755,"high":756,"low":755,"close":756,"change":700,"percent_change":670,"volume":757,"transactions":9,"vwap":756},"2026-06-16",51.77,51.95,200,{"date":759,"open":760,"high":760,"low":13,"close":13,"change":761,"percent_change":762,"volume":672,"transactions":9,"vwap":13},"2026-06-15",52.12,-0.37,-0.71,{"date":764,"open":765,"high":216,"low":765,"close":216,"change":766,"percent_change":142,"volume":767,"transactions":9,"vwap":216},"2026-06-12",52.26,0.2,400,{"date":769,"open":692,"high":770,"low":692,"close":771,"change":122,"percent_change":772,"volume":743,"transactions":9,"vwap":771},"2026-06-11",52.13,52.099998,0.77,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":689,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-10",51.96,51.54,51.7,-0.12,2500,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":147,"percent_change":784,"volume":664,"transactions":9,"vwap":783},"2026-06-09",51.38,51.76,0.68,{"date":786,"open":661,"high":182,"low":787,"close":787,"change":761,"percent_change":762,"volume":788,"transactions":9,"vwap":787},"2026-06-08",51.41,3000,{"date":790,"open":667,"high":791,"low":792,"close":793,"change":689,"percent_change":778,"volume":794,"transactions":9,"vwap":793},"2026-06-05",52.07,51.72,51.78,4500,{"date":796,"open":797,"high":675,"low":798,"close":675,"change":142,"percent_change":154,"volume":799,"transactions":9,"vwap":675},"2026-06-04",51.82,51.74,8900,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":543,"volume":701,"transactions":9,"vwap":803},"2026-06-03",51.63,51.46,-0.07,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":670,"percent_change":671,"volume":664,"transactions":9,"vwap":808},"2026-06-02",51.47,51.53,{"date":810,"open":707,"high":811,"low":707,"close":811,"change":721,"percent_change":362,"volume":767,"transactions":9,"vwap":811},"2026-06-01",51.49,{"date":813,"open":793,"high":793,"low":814,"close":814,"change":107,"percent_change":815,"volume":684,"transactions":9,"vwap":814},"2026-05-29",51.65,-0.02,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":746,"percent_change":614,"volume":684,"transactions":9,"vwap":818},"2026-05-28",51.66,{"date":820,"open":197,"high":197,"low":821,"close":821,"change":822,"percent_change":361,"volume":757,"transactions":9,"vwap":821},"2026-05-27",51.86,-0.09,{"date":824,"open":797,"high":756,"low":797,"close":756,"change":822,"percent_change":361,"volume":169,"transactions":9,"vwap":756},"2026-05-26",{"date":826,"open":675,"high":668,"low":675,"close":668,"change":784,"percent_change":827,"volume":767,"transactions":9,"vwap":668},"2026-05-22",1.32,{"date":829,"open":830,"high":782,"low":830,"close":831,"change":699,"percent_change":700,"volume":767,"transactions":9,"vwap":831},"2026-05-21",51.14,51.36,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":662,"volume":708,"transactions":9,"vwap":835},"2026-05-20",51.3,51.35,0.17,{"date":838,"open":839,"high":840,"low":841,"close":841,"change":822,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-19",51.27,51.34,51.18,-0.18,2800,{"date":845,"open":846,"high":839,"low":847,"close":839,"change":353,"percent_change":848,"volume":715,"transactions":9,"vwap":839},"2026-05-18",51.099998,51.09,0.83,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":200,"percent_change":852,"volume":684,"transactions":9,"vwap":851},"2026-05-15",50.85,-0.47,{"date":854,"open":855,"high":855,"low":847,"close":847,"change":856,"percent_change":857,"volume":767,"transactions":9,"vwap":847},"2026-05-14",51.12,0.28,0.55,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":842,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-13",50.55,50.81,-0.35,1800,{"date":865,"open":866,"high":719,"low":866,"close":867,"change":868,"percent_change":147,"volume":672,"transactions":9,"vwap":867},"2026-05-12",50.78,50.99,0.18,{"date":870,"open":871,"high":871,"low":872,"close":861,"change":102,"percent_change":461,"volume":701,"transactions":9,"vwap":861},"2026-05-11",50.89,50.73,{"date":874,"open":875,"high":851,"low":738,"close":738,"change":778,"percent_change":200,"volume":876,"transactions":9,"vwap":738},"2026-05-08",50.8,1400,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":862,"percent_change":882,"volume":767,"transactions":9,"vwap":881},"2026-05-07",50.95,50.98,50.87,-0.68,{"date":884,"open":885,"high":711,"low":725,"close":711,"change":842,"percent_change":862,"volume":886,"transactions":9,"vwap":711},"2026-05-06",51.2,1300,{"date":888,"open":889,"high":635,"low":889,"close":890,"change":727,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-05",50.97,51.4,0.19,900,{"date":894,"open":807,"high":635,"low":834,"close":834,"change":895,"percent_change":896,"volume":863,"transactions":9,"vwap":834},"2026-05-04",-0.44,-0.85,{"date":898,"open":899,"high":899,"low":798,"close":798,"change":900,"percent_change":901,"volume":664,"transactions":9,"vwap":798},"2026-05-01",51.8,-0.13,-0.25,{"date":903,"open":818,"high":904,"low":818,"close":904,"change":905,"percent_change":906,"volume":672,"transactions":9,"vwap":904},"2026-04-30",51.87,0.81,1.59,{"date":908,"open":847,"high":847,"low":731,"close":731,"change":721,"percent_change":362,"volume":767,"transactions":9,"vwap":731},"2026-04-29",{"date":910,"open":885,"high":711,"low":846,"close":711,"change":911,"percent_change":499,"volume":743,"transactions":9,"vwap":711},"2026-04-28",0.11,{"date":913,"open":914,"high":914,"low":725,"close":725,"change":689,"percent_change":778,"volume":735,"transactions":9,"vwap":725},"2026-04-27",51.25,{"date":916,"open":830,"high":706,"low":718,"close":706,"change":917,"percent_change":918,"volume":892,"transactions":9,"vwap":706},"2026-04-24",-0.4,-0.78,{"date":920,"open":921,"high":922,"low":923,"close":923,"change":410,"percent_change":420,"volume":924,"transactions":9,"vwap":923},"2026-04-23",51.58,51.59,51.57,1200,{"date":926,"open":811,"high":811,"low":839,"close":927,"change":900,"percent_change":901,"volume":924,"transactions":9,"vwap":927},"2026-04-22",51.31,{"date":929,"open":930,"high":777,"low":931,"close":931,"change":721,"percent_change":362,"volume":788,"transactions":9,"vwap":931},"2026-04-21",51.64,51.44,{"date":933,"open":808,"high":675,"low":808,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-20",51.6,-0.05,-0.1,7300,{"date":939,"open":841,"high":182,"low":706,"close":814,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":814},"2026-04-17",0.5,0.98,1700,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":410,"percent_change":420,"volume":684,"transactions":9,"vwap":945},"2026-04-16",51.15,{"date":947,"open":948,"high":949,"low":871,"close":871,"change":822,"percent_change":842,"volume":843,"transactions":9,"vwap":871},"2026-04-15",50.93,51,{"date":951,"open":952,"high":880,"low":952,"close":880,"change":605,"percent_change":868,"volume":767,"transactions":9,"vwap":880},"2026-04-14",50.91,{"date":954,"open":955,"high":871,"low":955,"close":871,"change":353,"percent_change":848,"volume":708,"transactions":9,"vwap":871},"2026-04-13",50.46,{"date":957,"open":860,"high":958,"low":959,"close":959,"change":742,"percent_change":960,"volume":715,"transactions":9,"vwap":959},"2026-04-10",50.59,50.47,-1,{"date":962,"open":880,"high":880,"low":880,"close":880,"change":670,"percent_change":671,"volume":684,"transactions":9,"vwap":880},"2026-04-09",{"date":964,"open":739,"high":965,"low":739,"close":965,"change":966,"percent_change":967,"volume":942,"transactions":9,"vwap":965},"2026-04-08",50.94,0.87,1.74,{"date":969,"open":959,"high":959,"low":970,"close":971,"change":972,"percent_change":338,"volume":942,"transactions":9,"vwap":971},"2026-04-07",49.99,50.07,-0.23,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":727,"percent_change":766,"volume":977,"transactions":9,"vwap":976},"2026-04-06",50.080002,50.3,2200,{"date":979,"open":980,"high":981,"low":970,"close":981,"change":868,"percent_change":733,"volume":708,"transactions":9,"vwap":981},"2026-04-02",50.11,50.2,{"date":983,"open":971,"high":971,"low":984,"close":985,"change":986,"percent_change":410,"volume":708,"transactions":9,"vwap":985},"2026-04-01",50.0099983,50.02,0.13,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":992,"volume":863,"transactions":9,"vwap":990},"2026-03-31",49.58,49.89,0.58,1.18,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":778,"percent_change":200,"volume":767,"transactions":9,"vwap":996},"2026-03-30",49.64,49.31,{"date":998,"open":970,"high":970,"low":999,"close":999,"change":1000,"percent_change":960,"volume":1001,"transactions":9,"vwap":999},"2026-03-27",49.43,-0.5,1600,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":287,"percent_change":1006,"volume":715,"transactions":9,"vwap":1005},"2026-03-26",50.34,49.93,-0.38,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":117,"percent_change":940,"volume":1011,"transactions":9,"vwap":1010},"2026-03-25",50.099998,50.12,4100,{"date":1013,"open":1014,"high":1005,"low":1015,"close":1016,"change":461,"percent_change":1017,"volume":743,"transactions":9,"vwap":1016},"2026-03-24",49.49,49.18,49.87,0.24,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":911,"percent_change":499,"volume":767,"transactions":9,"vwap":1021},"2026-03-23",49.85,49.75,{"date":1023,"open":1024,"high":1025,"low":995,"close":995,"change":1026,"percent_change":1027,"volume":892,"transactions":9,"vwap":995},"2026-03-20",49.8,49.95,-0.52,-1.04,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":720,"volume":767,"transactions":9,"vwap":1031},"2026-03-19",50.28,50.16,-0.04,{"date":1034,"open":1035,"high":1036,"low":981,"close":981,"change":1037,"percent_change":1038,"volume":863,"transactions":9,"vwap":981},"2026-03-18",50.57,50.6,-0.73,-1.43,{"date":1040,"open":719,"high":731,"low":948,"close":948,"change":1041,"percent_change":1042,"volume":886,"transactions":9,"vwap":948},"2026-03-17",0.07,0.14,{"date":1044,"open":1045,"high":1045,"low":851,"close":1046,"change":836,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-03-16",51.0099983,50.86,0.34,6200,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":361,"percent_change":210,"volume":672,"transactions":9,"vwap":1052},"2026-03-13",50.82,50.69,{"date":1054,"open":713,"high":731,"low":1046,"close":1046,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1046},"2026-03-12",-0.34,-0.66,3200,{"date":1059,"open":841,"high":885,"low":841,"close":885,"change":936,"percent_change":287,"volume":672,"transactions":9,"vwap":885},"2026-03-11",{"date":1061,"open":840,"high":1062,"low":834,"close":834,"change":742,"percent_change":1063,"volume":169,"transactions":9,"vwap":834},"2026-03-10",51.75,-0.98,{"date":1065,"open":808,"high":1066,"low":707,"close":1066,"change":543,"percent_change":1067,"volume":1001,"transactions":9,"vwap":1066},"2026-03-09",51.81,-0.27,{"date":1069,"open":749,"high":756,"low":749,"close":756,"change":362,"percent_change":1070,"volume":701,"transactions":9,"vwap":756},"2026-03-06",-0.59,{"date":1072,"open":1073,"high":610,"low":1074,"close":765,"change":1026,"percent_change":427,"volume":169,"transactions":9,"vwap":765},"2026-03-05",52.43,52.080002,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":16,"percent_change":420,"volume":708,"transactions":9,"vwap":1078},"2026-03-04",52.55,52.78,{"date":1080,"open":1081,"high":1077,"low":1081,"close":653,"change":227,"percent_change":1082,"volume":767,"transactions":9,"vwap":653},"2026-03-03",52.41,-0.57,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":18,"percent_change":18,"volume":942,"transactions":9,"vwap":1086},"2026-03-02",52.58,52.81,52.36,{"date":1089,"open":1090,"high":1090,"low":1086,"close":1086,"change":461,"percent_change":1091,"volume":684,"transactions":9,"vwap":1086},"2026-02-27",52.86,0.23,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":662,"percent_change":693,"volume":684,"transactions":9,"vwap":1094},"2026-02-26",52.69,{"date":1096,"open":1087,"high":1087,"low":1087,"close":1087,"change":720,"percent_change":435,"volume":672,"transactions":9,"vwap":1087},"2026-02-25",{"date":1098,"open":610,"high":610,"low":610,"close":610,"change":856,"percent_change":1099,"volume":684,"transactions":9,"vwap":610},"2026-02-24",0.54,{"date":1101,"open":1102,"high":1102,"low":652,"close":652,"change":639,"percent_change":1027,"volume":708,"transactions":9,"vwap":652},"2026-02-23",52.67,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":16,"percent_change":420,"volume":672,"transactions":9,"vwap":1105},"2026-02-20",52.71,{"date":1107,"open":1087,"high":610,"low":1087,"close":610,"change":689,"percent_change":1108,"volume":169,"transactions":9,"vwap":610},"2026-02-19",-0.11,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1091,"percent_change":395,"volume":757,"transactions":9,"vwap":1112},"2026-02-18",52.33,52.5,{"date":1114,"open":206,"high":206,"low":206,"close":206,"change":936,"percent_change":287,"volume":767,"transactions":9,"vwap":206},"2026-02-17",{"date":1116,"open":755,"high":653,"low":755,"close":1117,"change":1118,"percent_change":1119,"volume":924,"transactions":9,"vwap":1117},"2026-02-13",52.37,0.57,1.1,{"date":1121,"open":760,"high":760,"low":899,"close":899,"change":330,"percent_change":1122,"volume":672,"transactions":9,"vwap":899},"2026-02-12",-1.37,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":435,"percent_change":402,"volume":743,"transactions":9,"vwap":1126},"2026-02-11",52.79,52.52,{"date":1128,"open":1129,"high":1129,"low":1102,"close":1102,"change":1108,"percent_change":1130,"volume":767,"transactions":9,"vwap":1102},"2026-02-10",52.72,-0.21,{"date":1132,"open":1133,"high":1134,"low":1078,"close":1078,"change":361,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1078},"2026-02-09",52.84,52.89,-0.32,5600,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1140,"change":772,"percent_change":1141,"volume":701,"transactions":9,"vwap":1140},"2026-02-06",52.82,52.95,1.48,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":670,"percent_change":671,"volume":1147,"transactions":9,"vwap":1146},"2026-02-05",51.71,52.24,52.18,2400,{"date":1149,"open":1150,"high":1151,"low":1074,"close":1152,"change":857,"percent_change":1153,"volume":701,"transactions":9,"vwap":1152},"2026-02-04",52.11,52.19,52.14,1.07,{"date":1155,"open":777,"high":777,"low":1156,"close":922,"change":986,"percent_change":117,"volume":169,"transactions":9,"vwap":922},"2026-02-03",51.52,{"date":1158,"open":927,"high":803,"low":927,"close":803,"change":662,"percent_change":575,"volume":1159,"transactions":9,"vwap":803},"2026-02-02",2000,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":714,"percent_change":272,"volume":1057,"transactions":9,"vwap":1163},"2026-01-30",50.5,51.13,{"date":1165,"open":949,"high":718,"low":881,"close":1166,"change":461,"percent_change":1017,"volume":1167,"transactions":9,"vwap":1166},"2026-01-29",50.92,3700,{"date":1169,"open":965,"high":965,"low":875,"close":875,"change":741,"percent_change":742,"volume":701,"transactions":9,"vwap":875},"2026-01-28",{"date":1171,"open":847,"high":847,"low":731,"close":731,"change":1042,"percent_change":16,"volume":672,"transactions":9,"vwap":731},"2026-01-27",{"date":1173,"open":949,"high":949,"low":1051,"close":1166,"change":622,"percent_change":102,"volume":1174,"transactions":9,"vwap":1166},"2026-01-26",2700,{"date":1176,"open":1177,"high":871,"low":740,"close":871,"change":1108,"percent_change":1178,"volume":1179,"transactions":9,"vwap":871},"2026-01-23",50.84,-0.22,5900,{"date":1181,"open":1182,"high":750,"low":889,"close":949,"change":1041,"percent_change":1042,"volume":1183,"transactions":9,"vwap":949},"2026-01-22",51.07,2900,{"date":1185,"open":871,"high":948,"low":1052,"close":948,"change":1186,"percent_change":1187,"volume":1001,"transactions":9,"vwap":948},"2026-01-21",0.56,1.11,{"date":1189,"open":1177,"high":1177,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":886,"transactions":9,"vwap":1190},"2026-01-20",50.37,-0.97,-1.89,{"date":1194,"open":1195,"high":1196,"low":840,"close":840,"change":726,"percent_change":727,"volume":701,"transactions":9,"vwap":840},"2026-01-16",51.42,51.43,{"date":1198,"open":707,"high":698,"low":707,"close":698,"change":733,"percent_change":734,"volume":701,"transactions":9,"vwap":698},"2026-01-15",{"date":1200,"open":1201,"high":948,"low":1201,"close":948,"change":295,"percent_change":1202,"volume":942,"transactions":9,"vwap":948},"2026-01-14",50.17,0.59,{"date":1204,"open":1205,"high":1206,"low":860,"close":1207,"change":1017,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-01-13",50.61,50.64,50.63,0.48,3300,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1017,"percent_change":1208,"volume":1214,"transactions":9,"vwap":1213},"2026-01-12",50,50.39,6100,{"date":1216,"open":981,"high":981,"low":971,"close":1217,"change":891,"percent_change":142,"volume":924,"transactions":9,"vwap":1217},"2026-01-09",50.15,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":353,"percent_change":1224,"volume":1183,"transactions":9,"vwap":1223},"2026-01-08",49.52,49.98,49.4,49.96,0.85,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":886,"transactions":9,"vwap":1228},"2026-01-07",49.78,49.54,-0.53,-1.06,{"date":1232,"open":1233,"high":980,"low":1233,"close":971,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":971},"2026-01-06",49.72,0.47,0.95,2600,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":272,"percent_change":848,"volume":1011,"transactions":9,"vwap":1241},"2026-01-05",49.41,49.63,49.6,{"date":1243,"open":133,"high":1244,"low":1245,"close":1246,"change":147,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-01-02",49.29,48.66,49.19,0.72,6600,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1037,"volume":757,"transactions":9,"vwap":1252},"2025-12-31",48.99,48.84,-0.36,{"date":1255,"open":1246,"high":1256,"low":1246,"close":1257,"change":1108,"percent_change":1178,"volume":664,"transactions":9,"vwap":1257},"2025-12-30",49.22,49.2,{"date":1259,"open":1260,"high":1261,"low":996,"close":996,"change":900,"percent_change":741,"volume":715,"transactions":9,"vwap":996},"2025-12-29",49.33,49.38,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":688,"percent_change":689,"volume":886,"transactions":9,"vwap":1265},"2025-12-26",49.5,49.44,{"date":1267,"open":1268,"high":1264,"low":1269,"close":1269,"change":714,"percent_change":1270,"volume":924,"transactions":9,"vwap":1269},"2025-12-24",49.48,49.47,0.43,{"date":1272,"open":996,"high":996,"low":1273,"close":1273,"change":699,"percent_change":700,"volume":743,"transactions":9,"vwap":1273},"2025-12-23",49.26,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":726,"percent_change":727,"volume":1209,"transactions":9,"vwap":1278},"2025-12-22",49.029999,49.27,49.25,{"date":1280,"open":1277,"high":1277,"low":1257,"close":1257,"change":499,"percent_change":1281,"volume":886,"transactions":9,"vwap":1257},"2025-12-19",0.45,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":18,"percent_change":18,"volume":1286,"transactions":9,"vwap":1285},"2025-12-18",49.39,48.98,6500,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1285,"change":900,"percent_change":741,"volume":1001,"transactions":9,"vwap":1285},"2025-12-17",49.15,48.91,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":338,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2025-12-16",49.32,49.099998,49.11,-0.93,8400,{"date":1299,"open":1264,"high":1300,"low":1264,"close":1301,"change":670,"percent_change":671,"volume":788,"transactions":9,"vwap":1301},"2025-12-15",49.59,49.57,{"date":1303,"open":1304,"high":1305,"low":1268,"close":1306,"change":761,"percent_change":1307,"volume":863,"transactions":9,"vwap":1306},"2025-12-12",49.88,49.9,49.53,-0.74,{"date":1309,"open":1264,"high":1212,"low":1264,"close":1305,"change":147,"percent_change":734,"volume":843,"transactions":9,"vwap":1305},"2025-12-11",{"date":1311,"open":1312,"high":1313,"low":1312,"close":1313,"change":575,"percent_change":1314,"volume":743,"transactions":9,"vwap":1313},"2025-12-10",48.7,49.55,1.33,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1318,"change":935,"percent_change":936,"volume":876,"transactions":9,"vwap":1318},"2025-12-09",49.16,48.9,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":379,"percent_change":1070,"volume":169,"transactions":9,"vwap":1322},"2025-12-08",49.13,48.95,{"date":1324,"open":1277,"high":1325,"low":1326,"close":1326,"change":1042,"percent_change":1327,"volume":701,"transactions":9,"vwap":1326},"2025-12-05",49.3,49.24,0.29,{"date":1329,"open":1330,"high":1330,"low":1294,"close":1294,"change":727,"percent_change":766,"volume":743,"transactions":9,"vwap":1294},"2025-12-04",49.17,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1041,"percent_change":1042,"volume":767,"transactions":9,"vwap":1333},"2025-12-03",49,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":936,"percent_change":746,"volume":672,"transactions":9,"vwap":1338},"2025-12-02",48.97,48.82,48.93,{"date":1340,"open":1326,"high":1261,"low":1276,"close":1276,"change":312,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1276},"2025-12-01",-0.87,3800,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":508,"percent_change":137,"volume":684,"transactions":9,"vwap":1345},"2025-11-28",49.46,{"date":1347,"open":1222,"high":1222,"low":1325,"close":1325,"change":766,"percent_change":272,"volume":708,"transactions":9,"vwap":1325},"2025-11-26",{"date":1349,"open":1350,"high":1294,"low":1350,"close":1294,"change":693,"percent_change":1351,"volume":743,"transactions":9,"vwap":1294},"2025-11-25",48.77,1.3,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":461,"percent_change":117,"volume":767,"transactions":9,"vwap":1356},"2025-11-24",48.4,48.54,48.47,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1360,"change":32,"percent_change":1361,"volume":672,"transactions":9,"vwap":1360},"2025-11-21",48.32,48.35,1.53,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":338,"percent_change":1366,"volume":1183,"transactions":9,"vwap":1365},"2025-11-20",48.39,47.62,-0.96,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":18,"percent_change":18,"volume":1372,"transactions":9,"vwap":1371},"2025-11-19",47.95,48.09,48.080002,2100,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1371,"change":720,"percent_change":361,"volume":169,"transactions":9,"vwap":1371},"2025-11-18",48.049999,48.15,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":1372,"transactions":9,"vwap":1381},"2025-11-17",48.58,48.65,48.16,-0.42,-0.86,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1379,"change":1108,"percent_change":972,"volume":1389,"transactions":9,"vwap":1379},"2025-11-14",48.46,48.69,48.42,8500,{"date":1391,"open":1285,"high":1285,"low":1392,"close":1387,"change":236,"percent_change":960,"volume":701,"transactions":9,"vwap":1387},"2025-11-13",48.61,{"date":1394,"open":1256,"high":1325,"low":1015,"close":1015,"change":499,"percent_change":1281,"volume":722,"transactions":9,"vwap":1015},"2025-11-12",{"date":1396,"open":133,"high":1333,"low":1252,"close":1397,"change":1091,"percent_change":1234,"volume":722,"transactions":9,"vwap":1397},"2025-11-11",48.96,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":662,"percent_change":784,"volume":1174,"transactions":9,"vwap":1402},"2025-11-10",48.37,48.76,48.73,{"date":1404,"open":1371,"high":1354,"low":1371,"close":1354,"change":1405,"percent_change":772,"volume":743,"transactions":9,"vwap":1354},"2025-11-07",0.37,{"date":1407,"open":1369,"high":1381,"low":1408,"close":1409,"change":822,"percent_change":287,"volume":779,"transactions":9,"vwap":1409},"2025-11-06",47.84,48.029999,{"date":1411,"open":1375,"high":1412,"low":1375,"close":1413,"change":410,"percent_change":1099,"volume":876,"transactions":9,"vwap":1413},"2025-11-05",48.22,48.12,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":815,"percent_change":1032,"volume":924,"transactions":9,"vwap":1418},"2025-11-04",47.81,47.88,47.86,{"date":1420,"open":1421,"high":1417,"low":1422,"close":1417,"change":741,"percent_change":192,"volume":876,"transactions":9,"vwap":1417},"2025-11-03",47.68,47.57,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":1032,"percent_change":720,"volume":942,"transactions":9,"vwap":1427},"2025-10-31",48.02,48.21,48.14,{"date":1429,"open":1359,"high":1392,"low":1430,"close":1430,"change":1042,"percent_change":1327,"volume":1431,"transactions":9,"vwap":1430},"2025-10-30",48.18,7200,{"date":1433,"open":1434,"high":1364,"low":1435,"close":1436,"change":402,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-10-29",48.31,47.99,48.040001,-0.58,4000,{"date":1440,"open":1441,"high":1356,"low":1442,"close":1359,"change":917,"percent_change":320,"volume":1001,"transactions":9,"vwap":1359},"2025-10-28",48.43,48.3,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":1447,"percent_change":663,"volume":169,"transactions":9,"vwap":1446},"2025-10-27",48.51,48.72,0.31,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1451,"change":461,"percent_change":117,"volume":735,"transactions":9,"vwap":1451},"2025-10-24",48.6,48.41,{"date":1453,"open":1426,"high":1454,"low":1455,"close":1456,"change":699,"percent_change":700,"volume":886,"transactions":9,"vwap":1456},"2025-10-23",48.33,48.17,48.29,{"date":1458,"open":1442,"high":1364,"low":1455,"close":1459,"change":689,"percent_change":778,"volume":1460,"transactions":9,"vwap":1459},"2025-10-22",48.28,6900,{"date":1462,"open":1427,"high":1463,"low":1427,"close":1464,"change":911,"percent_change":1091,"volume":788,"transactions":9,"vwap":1464},"2025-10-21",48.38,48.34,{"date":1466,"open":1467,"high":1468,"low":1371,"close":1469,"change":856,"percent_change":991,"volume":1470,"transactions":9,"vwap":1469},"2025-10-20",48.11,48.27,48.23,8100,{"date":1472,"open":1473,"high":1369,"low":1473,"close":1369,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1369},"2025-10-17",47.46,0.46,0.97,10800,{"date":1478,"open":1418,"high":1479,"low":1480,"close":1481,"change":1070,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-10-16",47.9,47.48,47.49,-1.23,9700,{"date":1485,"open":1245,"high":1245,"low":1486,"close":1371,"change":972,"percent_change":264,"volume":1136,"transactions":9,"vwap":1371},"2025-10-15",47.97,{"date":1488,"open":1427,"high":1441,"low":1427,"close":1434,"change":1270,"percent_change":61,"volume":1489,"transactions":9,"vwap":1434},"2025-10-14",4700,{"date":1491,"open":1492,"high":1425,"low":1492,"close":1417,"change":688,"percent_change":689,"volume":1159,"transactions":9,"vwap":1417},"2025-10-13",47.87,{"date":1494,"open":1464,"high":1464,"low":1495,"close":1495,"change":1496,"percent_change":896,"volume":788,"transactions":9,"vwap":1495},"2025-10-10",47.91,-0.41,{"date":1498,"open":1499,"high":1499,"low":1359,"close":1359,"change":264,"percent_change":1063,"volume":664,"transactions":9,"vwap":1359},"2025-10-09",48.8,{"date":1501,"open":133,"high":133,"low":1502,"close":1499,"change":804,"percent_change":543,"volume":1159,"transactions":9,"vwap":1499},"2025-10-08",48.78,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1506,"change":461,"percent_change":117,"volume":757,"transactions":9,"vwap":1506},"2025-10-07",48.88,48.87,{"date":1508,"open":1333,"high":1333,"low":1446,"close":1509,"change":900,"percent_change":1067,"volume":1510,"transactions":9,"vwap":1509},"2025-10-06",48.75,4800,{"date":1512,"open":1285,"high":1513,"low":1505,"close":1505,"change":605,"percent_change":868,"volume":1159,"transactions":9,"vwap":1505},"2025-10-03",49.09,{"date":1515,"open":1350,"high":1252,"low":1516,"close":1517,"change":815,"percent_change":1032,"volume":1136,"transactions":9,"vwap":1517},"2025-10-02",48.71,48.79,{"date":1519,"open":133,"high":133,"low":1520,"close":1520,"change":1178,"percent_change":516,"volume":664,"transactions":9,"vwap":1520},"2025-10-01",48.81,{"date":1522,"open":1336,"high":1276,"low":133,"close":1276,"change":891,"percent_change":656,"volume":1372,"transactions":9,"vwap":1276},"2025-09-30",{"date":1524,"open":1245,"high":1252,"low":1245,"close":1252,"change":461,"percent_change":117,"volume":664,"transactions":9,"vwap":1252},"2025-09-29",{"date":1526,"open":1527,"high":1528,"low":1527,"close":1446,"change":47,"percent_change":84,"volume":1438,"transactions":9,"vwap":1446},"2025-09-26",48.45,48.74,{"date":1530,"open":1356,"high":1356,"low":1413,"close":1469,"change":1067,"percent_change":1531,"volume":863,"transactions":9,"vwap":1469},"2025-09-25",-0.56,{"date":1533,"open":1400,"high":1534,"low":1400,"close":1535,"change":622,"percent_change":102,"volume":1536,"transactions":9,"vwap":1535},"2025-09-24",48.64,48.5,4200,{"date":1538,"open":1388,"high":1356,"low":1388,"close":1356,"change":410,"percent_change":1099,"volume":664,"transactions":9,"vwap":1356},"2025-09-23",{"date":1540,"open":1376,"high":1412,"low":1541,"close":1426,"change":741,"percent_change":192,"volume":1001,"transactions":9,"vwap":1426},"2025-09-22",48.060001,{"date":1543,"open":1451,"high":1356,"low":1451,"close":1356,"change":361,"percent_change":862,"volume":1544,"transactions":9,"vwap":1356},"2025-09-19",165500,{"date":1546,"open":1547,"high":1402,"low":1547,"close":1534,"change":804,"percent_change":543,"volume":1147,"transactions":9,"vwap":1534},"2025-09-18",48.56,{"date":1549,"open":1516,"high":1516,"low":1516,"close":1516,"change":986,"percent_change":16,"volume":672,"transactions":9,"vwap":1516},"2025-09-17",{"date":1551,"open":1379,"high":1379,"low":1379,"close":1379,"change":1130,"percent_change":312,"volume":684,"transactions":9,"vwap":1379},"2025-09-16",{"date":1553,"open":1252,"high":1252,"low":1517,"close":1517,"change":1135,"percent_change":1554,"volume":708,"transactions":9,"vwap":1517},"2025-09-15",-0.65,{"date":1556,"open":1257,"high":1557,"low":1295,"close":1295,"change":362,"percent_change":646,"volume":1558,"transactions":9,"vwap":1295},"2025-09-12",49.23,7600,{"date":1560,"open":1290,"high":1561,"low":1290,"close":1561,"change":575,"percent_change":1314,"volume":924,"transactions":9,"vwap":1561},"2025-09-11",49.42,{"date":1563,"open":1446,"high":1350,"low":1379,"close":1350,"change":1108,"percent_change":972,"volume":701,"transactions":9,"vwap":1350},"2025-09-10",{"date":1565,"open":1402,"high":1290,"low":1402,"close":1505,"change":936,"percent_change":746,"volume":1438,"transactions":9,"vwap":1505},"2025-09-09",{"date":1567,"open":1318,"high":1285,"low":1318,"close":1285,"change":727,"percent_change":766,"volume":708,"transactions":9,"vwap":1285},"2025-09-08",{"date":1569,"open":1505,"high":1505,"low":1505,"close":1505,"change":1178,"percent_change":516,"volume":684,"transactions":9,"vwap":1505},"2025-09-05",{"date":1571,"open":1276,"high":1294,"low":1322,"close":1294,"change":16,"percent_change":857,"volume":1572,"transactions":9,"vwap":1294},"2025-09-04",5800,{"date":1574,"open":1380,"high":1575,"low":1380,"close":1575,"change":778,"percent_change":901,"volume":735,"transactions":9,"vwap":1575},"2025-09-03",48.83,{"date":1577,"open":1502,"high":1322,"low":1502,"close":1322,"change":935,"percent_change":936,"volume":1372,"transactions":9,"vwap":1322},"2025-09-02",{"date":1579,"open":1580,"high":1580,"low":1251,"close":1333,"change":720,"percent_change":721,"volume":977,"transactions":9,"vwap":1333},"2025-08-29",49.07,{"date":1582,"open":1338,"high":1583,"low":1338,"close":1583,"change":842,"percent_change":761,"volume":1584,"transactions":9,"vwap":1583},"2025-08-28",49.080002,4900,{"date":1586,"open":1015,"high":1273,"low":1330,"close":1273,"change":499,"percent_change":1281,"volume":1587,"transactions":9,"vwap":1273},"2025-08-27",5300,{"date":1589,"open":1506,"high":1590,"low":1506,"close":1590,"change":815,"percent_change":1032,"volume":1372,"transactions":9,"vwap":1590},"2025-08-26",49.040001,{"date":1592,"open":1289,"high":1317,"low":1593,"close":1593,"change":1067,"percent_change":639,"volume":1587,"transactions":9,"vwap":1593},"2025-08-25",49.060001,{"date":1595,"open":1268,"high":1268,"low":1260,"close":1260,"change":891,"percent_change":656,"volume":735,"transactions":9,"vwap":1260},"2025-08-22",{"date":1597,"open":1317,"high":1015,"low":1295,"close":1598,"change":900,"percent_change":741,"volume":722,"transactions":9,"vwap":1598},"2025-08-21",49.14,{"date":1600,"open":1276,"high":1277,"low":1276,"close":1277,"change":656,"percent_change":1601,"volume":767,"transactions":9,"vwap":1277},"2025-08-20",0.8,{"date":1603,"open":1604,"high":1505,"low":1604,"close":1505,"change":395,"percent_change":1605,"volume":672,"transactions":9,"vwap":1505},"2025-08-19",48.63,0.91,{"date":1607,"open":1355,"high":1355,"low":1608,"close":1608,"change":900,"percent_change":1067,"volume":708,"transactions":9,"vwap":1608},"2025-08-18",48.44,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":822,"percent_change":842,"volume":757,"transactions":9,"vwap":1611},"2025-08-15",48.57,{"date":1613,"open":1312,"high":1312,"low":1547,"close":1245,"change":862,"percent_change":762,"volume":788,"transactions":9,"vwap":1245},"2025-08-14",{"date":1615,"open":1450,"high":1616,"low":1450,"close":1616,"change":1099,"percent_change":1187,"volume":1236,"transactions":9,"vwap":1616},"2025-08-13",49.0099983,{"date":1618,"open":1456,"high":1356,"low":1456,"close":1356,"change":868,"percent_change":1405,"volume":1619,"transactions":9,"vwap":1356},"2025-08-12",11700,{"date":1621,"open":1386,"high":1386,"low":1456,"close":1456,"change":822,"percent_change":287,"volume":708,"transactions":9,"vwap":1456},"2025-08-11",{"date":1623,"open":1463,"high":1463,"low":1463,"close":1463,"change":410,"percent_change":1099,"volume":684,"transactions":9,"vwap":1463},"2025-08-08",{"date":1625,"open":1413,"high":1413,"low":1413,"close":1413,"change":1067,"percent_change":1531,"volume":757,"transactions":9,"vwap":1413},"2025-08-07",{"date":1627,"open":1451,"high":1608,"low":1628,"close":1364,"change":836,"percent_change":147,"volume":1342,"transactions":9,"vwap":1364},"2025-08-06",48.36,{"date":1630,"open":1631,"high":1456,"low":1632,"close":1412,"change":670,"percent_change":671,"volume":1633,"transactions":9,"vwap":1412},"2025-08-05",48.2,48.13,3900,{"date":1635,"open":1413,"high":1430,"low":1413,"close":1430,"change":1118,"percent_change":1636,"volume":1001,"transactions":9,"vwap":1430},"2025-08-04",1.2,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":746,"percent_change":1382,"volume":735,"transactions":9,"vwap":1642},"2025-08-01",47.55,47.67,47.45,47.61,{"date":1644,"open":1376,"high":1376,"low":1416,"close":1416,"change":741,"percent_change":192,"volume":708,"transactions":9,"vwap":1416},"2025-07-31",{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":287,"percent_change":614,"volume":757,"transactions":9,"vwap":1647},"2025-07-30",48.07,{"date":1649,"open":1631,"high":1650,"low":1632,"close":1650,"change":461,"percent_change":117,"volume":672,"transactions":9,"vwap":1650},"2025-07-29",48.26,{"date":1652,"open":1359,"high":1360,"low":1427,"close":1427,"change":1496,"percent_change":1653,"volume":1236,"transactions":9,"vwap":1427},"2025-07-28",-0.84,{"date":1655,"open":1451,"high":1611,"low":1451,"close":1656,"change":671,"percent_change":836,"volume":1159,"transactions":9,"vwap":1656},"2025-07-25",48.55,{"date":1658,"open":1659,"high":1659,"low":1356,"close":1356,"change":700,"percent_change":670,"volume":767,"transactions":9,"vwap":1356},"2025-07-24",48.49,{"date":1661,"open":1463,"high":1527,"low":1359,"close":1527,"change":836,"percent_change":147,"volume":1536,"transactions":9,"vwap":1527},"2025-07-23",{"date":1663,"open":1664,"high":1459,"low":1664,"close":1459,"change":137,"percent_change":1665,"volume":715,"transactions":9,"vwap":1459},"2025-07-22",47.78,0.67,{"date":1667,"open":1427,"high":1427,"low":1668,"close":1668,"change":721,"percent_change":210,"volume":743,"transactions":9,"vwap":1668},"2025-07-21",47.96,{"date":1670,"open":1469,"high":1469,"low":1413,"close":1413,"change":911,"percent_change":1091,"volume":672,"transactions":9,"vwap":1413},"2025-07-18",{"date":1672,"open":1673,"high":1674,"low":1675,"close":1674,"change":1676,"percent_change":1447,"volume":892,"transactions":9,"vwap":1674},"2025-07-17",47.89,48.0099983,47.8,0.15,{"date":1678,"open":1679,"high":1418,"low":1680,"close":1418,"change":766,"percent_change":353,"volume":664,"transactions":9,"vwap":1418},"2025-07-16",47.83,47.73,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1437,"percent_change":1685,"volume":735,"transactions":9,"vwap":1684},"2025-07-15",47.94,47.66,-1.2,{"date":1687,"open":1469,"high":1688,"low":1469,"close":1688,"change":891,"percent_change":122,"volume":757,"transactions":9,"vwap":1688},"2025-07-14",48.24,{"date":1690,"open":1647,"high":1467,"low":1375,"close":1375,"change":236,"percent_change":1691,"volume":715,"transactions":9,"vwap":1375},"2025-07-11",-1.01,{"date":1693,"open":1694,"high":1694,"low":1355,"close":1355,"change":699,"percent_change":700,"volume":767,"transactions":9,"vwap":1355},"2025-07-10",48.62,{"date":1696,"open":1628,"high":1656,"low":1628,"close":1697,"change":461,"percent_change":117,"volume":1489,"transactions":9,"vwap":1697},"2025-07-09",48.53,{"date":1699,"open":1386,"high":1386,"low":1451,"close":1451,"change":822,"percent_change":287,"volume":892,"transactions":9,"vwap":1451},"2025-07-08",{"date":1701,"open":1702,"high":1702,"low":1364,"close":1535,"change":1067,"percent_change":639,"volume":722,"transactions":9,"vwap":1535},"2025-07-07",48.68,{"date":1704,"open":1354,"high":1350,"low":1354,"close":1350,"change":122,"percent_change":848,"volume":715,"transactions":9,"vwap":1350},"2025-07-03",{"date":1706,"open":1434,"high":1400,"low":1707,"close":1400,"change":972,"percent_change":852,"volume":1147,"transactions":9,"vwap":1400},"2025-07-02",48.099998,{"date":1709,"open":1388,"high":1450,"low":1388,"close":1450,"change":1017,"percent_change":940,"volume":1710,"transactions":9,"vwap":1450},"2025-07-01",2300,{"date":1712,"open":1707,"high":1354,"low":1409,"close":1628,"change":656,"percent_change":905,"volume":1587,"transactions":9,"vwap":1628},"2025-06-30",{"date":1714,"open":1715,"high":1413,"low":1492,"close":1486,"change":117,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1486},"2025-06-27",47.92,0.52,6000,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":856,"percent_change":1202,"volume":1724,"transactions":9,"vwap":1723},"2025-06-26",47.63,47.76,47.6,47.72,7000,{"date":1726,"open":1365,"high":1684,"low":1727,"close":1727,"change":192,"percent_change":1728,"volume":1174,"transactions":9,"vwap":1727},"2025-06-25",47.44,-1.13,{"date":1730,"open":1486,"high":1731,"low":1369,"close":1731,"change":102,"percent_change":986,"volume":1001,"transactions":9,"vwap":1731},"2025-06-24",47.98,{"date":1733,"open":1684,"high":1715,"low":1734,"close":1715,"change":1047,"percent_change":734,"volume":1236,"transactions":9,"vwap":1715},"2025-06-23",47.42,{"date":1736,"open":1640,"high":1721,"low":1480,"close":1737,"change":605,"percent_change":891,"volume":1738,"transactions":9,"vwap":1737},"2025-06-20",47.58,3100,{"date":1740,"open":1481,"high":1481,"low":1481,"close":1481,"change":1108,"percent_change":972,"volume":684,"transactions":9,"vwap":1481},"2025-06-18",{"date":1742,"open":1743,"high":1743,"low":1722,"close":1722,"change":1067,"percent_change":1531,"volume":757,"transactions":9,"vwap":1722},"2025-06-17",47.75,{"date":1745,"open":1743,"high":1492,"low":1743,"close":1492,"change":117,"percent_change":1716,"volume":767,"transactions":9,"vwap":1492},"2025-06-16",{"date":1747,"open":1486,"high":1541,"low":1365,"close":1365,"change":1382,"percent_change":1341,"volume":708,"transactions":9,"vwap":1365},"2025-06-13",{"date":1749,"open":1436,"high":1436,"low":1436,"close":1436,"change":856,"percent_change":1202,"volume":757,"transactions":9,"vwap":1436},"2025-06-12",{"date":1751,"open":1492,"high":1495,"low":1721,"close":1721,"change":746,"percent_change":1382,"volume":743,"transactions":9,"vwap":1721},"2025-06-11",{"date":1753,"open":1425,"high":1425,"low":1668,"close":1668,"change":18,"percent_change":18,"volume":767,"transactions":9,"vwap":1668},"2025-06-10",{"date":1755,"open":1668,"high":1668,"low":1668,"close":1668,"change":901,"percent_change":1026,"volume":684,"transactions":9,"vwap":1668},"2025-06-09",{"date":1757,"open":1360,"high":1360,"low":1758,"close":1426,"change":1405,"percent_change":772,"volume":743,"transactions":9,"vwap":1426},"2025-06-06",48,{"date":1760,"open":1721,"high":1408,"low":1721,"close":1408,"change":778,"percent_change":901,"volume":684,"transactions":9,"vwap":1408},"2025-06-05",{"date":1762,"open":1650,"high":1650,"low":1668,"close":1668,"change":1135,"percent_change":1056,"volume":701,"transactions":9,"vwap":1668},"2025-06-04",{"date":1764,"open":1413,"high":1459,"low":1495,"close":1459,"change":461,"percent_change":117,"volume":1372,"transactions":9,"vwap":1459},"2025-06-03",{"date":1766,"open":1479,"high":1381,"low":1416,"close":1381,"change":671,"percent_change":836,"volume":1147,"transactions":9,"vwap":1381},"2025-06-02",{"date":1768,"open":1371,"high":1371,"low":1371,"close":1371,"change":856,"percent_change":1202,"volume":757,"transactions":9,"vwap":1371},"2025-05-30",{"date":1770,"open":1642,"high":1675,"low":1642,"close":1675,"change":911,"percent_change":1091,"volume":708,"transactions":9,"vwap":1675},"2025-05-29",{"date":1772,"open":1721,"high":1664,"low":1773,"close":1773,"change":901,"percent_change":1026,"volume":924,"transactions":9,"vwap":1773},"2025-05-28",47.69,{"date":1775,"open":1776,"high":1731,"low":1776,"close":1683,"change":857,"percent_change":1777,"volume":701,"transactions":9,"vwap":1683},"2025-05-27",47.79,1.16,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":935,"percent_change":1108,"volume":672,"transactions":9,"vwap":1781},"2025-05-23",47.16,47.39,{"date":1783,"open":1422,"high":1720,"low":1727,"close":1727,"change":1130,"percent_change":895,"volume":1710,"transactions":9,"vwap":1727},"2025-05-22",{"date":1785,"open":1674,"high":1375,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":1372,"transactions":9,"vwap":1786},"2025-05-21",47.65,-0.67,-1.39,{"date":1790,"open":1451,"high":1451,"low":1688,"close":1359,"change":804,"percent_change":543,"volume":708,"transactions":9,"vwap":1359},"2025-05-20",{"date":1792,"open":1369,"high":1386,"low":1369,"close":1364,"change":868,"percent_change":1405,"volume":1159,"transactions":9,"vwap":1364},"2025-05-19",{"date":1794,"open":1647,"high":1426,"low":1647,"close":1426,"change":47,"percent_change":1795,"volume":1001,"transactions":9,"vwap":1426},"2025-05-16",1.03,{"date":1797,"open":1723,"high":1723,"low":1723,"close":1723,"change":132,"percent_change":1798,"volume":757,"transactions":9,"vwap":1723},"2025-05-15",1.4,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":362,"percent_change":1554,"volume":664,"transactions":9,"vwap":1801},"2025-05-14",47.060001,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1805,"change":936,"percent_change":1130,"volume":757,"transactions":9,"vwap":1805},"2025-05-13",47.5,47.37,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1809,"change":1665,"percent_change":1810,"volume":701,"transactions":9,"vwap":1809},"2025-05-12",47.36,47.47,1.43,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1814,"change":815,"percent_change":1032,"volume":767,"transactions":9,"vwap":1814},"2025-05-09",46.88,46.8,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":900,"percent_change":402,"volume":684,"transactions":9,"vwap":1817},"2025-05-08",46.82,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":727,"percent_change":714,"volume":169,"transactions":9,"vwap":1822},"2025-05-07",47.19,46.87,46.95,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1826,"change":804,"percent_change":435,"volume":757,"transactions":9,"vwap":1826},"2025-05-06",46.84,46.85,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":822,"percent_change":287,"volume":1710,"transactions":9,"vwap":1831},"2025-05-05",46.81,47.07,46.92,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":47,"percent_change":1836,"volume":892,"transactions":9,"vwap":1835},"2025-05-02",46.91,47.0099983,1.05,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":900,"percent_change":402,"volume":664,"transactions":9,"vwap":1840},"2025-05-01",46.55,46.52,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1405,"percent_change":1601,"volume":684,"transactions":9,"vwap":1843},"2025-04-30",46.65,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1847,"change":410,"percent_change":1186,"volume":757,"transactions":9,"vwap":1847},"2025-04-29",46.2,46.28,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1851,"change":662,"percent_change":1247,"volume":722,"transactions":9,"vwap":1851},"2025-04-28",45.81,46.02,45.64,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1055,"percent_change":1307,"volume":757,"transactions":9,"vwap":1855},"2025-04-25",45.69,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1859,"change":622,"percent_change":1041,"volume":892,"transactions":9,"vwap":1859},"2025-04-24",45.85,46.029999,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1863,"change":856,"percent_change":1864,"volume":863,"transactions":9,"vwap":1863},"2025-04-23",46.4,46,0.61,{"date":175,"open":171,"high":1866,"low":171,"close":1867,"change":353,"percent_change":1868,"volume":1619,"transactions":9,"vwap":1867},45.75,45.72,0.93]