[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QVMT":3,"homepage-market-summary":30,"stock-historical-QVMT":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QVMT","2026-10-06",{"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 500 Concentrated QVM ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3031,0.85796,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},65.842,65.86,66.04,65.72,65.8196,0.0224,0.03,3836.903906,69.915,52.926,10159.363988282868,76,2763,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},48.71,10022,3658200.361059,33.61,"2025-04-24",[184,187,196,207,218,228,238,246,256,266,275,285,295,304,314,323,332,341,350,361,371,382,390,400,409,419,430,438,446,456,466,475,484,495,503,514,524,534,544,553,561,571,582,592,600,611,622,632,642,652,661,670,681,691,700,708,716,725,734,742,752,762,769,776,784,791,800,809,818,825,833,840,849,857,865,873,880,888,896,904,911,917,924,932,940,948,954,961,970,977,983,988,997,1004,1011,1018,1025,1033,1041,1047,1053,1061,1068,1075,1082,1089,1096,1103,1109,1116,1122,1129,1137,1145,1152,1158,1165,1173,1182,1189,1197,1205,1211,1218,1225,1232,1240,1248,1255,1263,1270,1279,1286,1293,1299,1307,1313,1320,1328,1334,1341,1346,1352,1359,1367,1374,1383,1390,1399,1407,1416,1425,1433,1440,1449,1455,1462,1470,1477,1485,1493,1500,1502,1509,1516,1523,1530,1535,1543,1551,1558,1564,1570,1577,1584,1592,1600,1605,1611,1617,1626,1631,1638,1645,1652,1658,1666,1672,1677,1685,1692,1700,1706,1713,1719,1725,1729,1735,1741,1748,1757,1764,1769,1775,1781,1787,1794,1802,1811,1819,1826,1832,1838,1844,1850,1857,1863,1871,1878,1884,1892,1899,1906,1913,1920,1927,1935,1942,1949,1954,1960,1967,1972,1979,1985,1993,1999,2002,2007,2014,2020,2027,2033,2039,2046,2053,2060,2067,2072,2079,2084,2088,2094,2101,2106,2113,2118,2124,2131,2137,2142,2148,2153,2157,2162,2167,2173,2180,2183,2188,2194,2199,2207,2215,2219,2226,2231,2239,2244,2250,2258,2263,2270,2277,2283,2290,2297,2304,2310,2316,2323,2330,2336,2344,2349,2355,2361,2367,2374,2381,2388,2394,2401,2407,2413,2419,2425,2431,2436,2442,2446,2453,2458,2465,2469,2475,2481,2488,2494,2500,2504,2510,2515,2522,2529,2534,2540,2544,2550,2554,2561,2567,2575,2579,2586,2592,2599,2605,2612,2619,2626,2632,2639,2648,2654,2659,2665,2670,2675,2681,2687,2695,2700,2707,2713,2719,2725,2731,2738,2743,2750,2754,2759,2764,2770],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},60,65.8999,{"date":188,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",65.2301,65.8967,0.2836,0.43,3078.388751,84,65.8324,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",65.5,65.66,65.43,65.536,0.1101,0.17,3612.780744,79,65.5069,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",64.79,65.49,64.517,65.42592,0.8309,1.29,4830.3337,77,65.1862,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",64.98,64.551,64.595,-0.244,-0.38,8205.2532,136,64.846,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",64.86,64.5826,64.839,0.0942,0.15,1909.005881,71,64.7128,{"date":239,"open":240,"high":209,"low":240,"close":241,"change":242,"percent_change":172,"volume":243,"transactions":244,"vwap":245},"2026-09-28",64.54,64.7448,-0.4647,1208.508101,81,64.7846,{"date":247,"open":248,"high":249,"low":209,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",65.19,65.215,65.2095,0.4905,0.76,3191.836366,78,65.0103,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":226,"vwap":265},"2026-09-24",64.71,64.87,64.632,64.719,-0.3694,-0.57,1524.1274,64.7623,{"date":267,"open":268,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",65.33,65.0884,-0.3978,-0.61,1338.688848,55,65.2353,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":23,"volume":282,"transactions":283,"vwap":284},"2026-09-22",65.31,65.55,65.07,65.4862,0.0168,9295.260319,99,65.2781,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",65.395,65.51,65.4694,-0.1698,-0.26,4067.102423,270,65.4875,{"date":296,"open":297,"high":298,"low":299,"close":298,"change":300,"percent_change":301,"volume":302,"transactions":185,"vwap":303},"2026-09-18",65.23,65.6392,65.2001,0.472,0.72,1931.74462,65.2432,{"date":305,"open":297,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",65.32,65.005,65.1672,0.6266,0.97,2246.980763,74,65.1155,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":244,"vwap":322},"2026-09-16",65.255,64.211,64.5406,-0.6597,-1.01,12962.7967,64.8283,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":23,"volume":329,"transactions":330,"vwap":331},"2026-09-15",65.295,64.945,65.2003,0.0193,5109.302954,73,65.1285,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":254,"vwap":340},"2026-09-14",65.555,65.6,65.181,-1.2133,-1.83,1506.175538,65.4359,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":185,"vwap":349},"2026-09-11",66,66.45,66.3943,0.5631,0.86,6191.043008,66.416,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",65.8,66.07,65.77,65.8312,-0.4888,-0.74,2150.2174,64,65.9302,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",66.57,66.74,66.32,-0.4204,-0.63,4114.973625,68,66.4924,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",66.78,66.9499,66.73,66.7404,0.1746,0.26,5867.443412,72,66.8298,{"date":383,"open":344,"high":384,"low":385,"close":386,"change":387,"percent_change":252,"volume":388,"transactions":359,"vwap":389},"2026-09-04",66.5794,66.445,66.5658,0.5026,3041.828244,66.49,{"date":391,"open":200,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",66.1,65.29,66.0632,0.4008,0.61,6009.4248,83,65.8275,{"date":401,"open":393,"high":402,"low":403,"close":404,"change":405,"percent_change":301,"volume":406,"transactions":407,"vwap":408},"2026-09-02",65.71,65.03,65.6624,0.4664,6190.9375,80,65.3901,{"date":410,"open":411,"high":393,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",65.05,64.73,65.196,-0.0665,-0.1,11972.123,113,65.1226,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",65.12,65.39,64.912,65.2625,-0.073,-0.11,10206.485584,85,64.9869,{"date":431,"open":432,"high":432,"low":248,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":254,"vwap":437},"2026-08-28",65.925,65.3355,-0.4804,-0.73,1533.795439,65.463,{"date":439,"open":353,"high":353,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":28,"vwap":445},"2026-08-27",65.64,65.8159,-0.3868,-0.58,8312.4104,65.8377,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",65.865,66.369,66.2027,0.4451,0.68,8708.7195,82,66.2117,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",66.05,65.6091,65.7576,-0.1189,-0.18,2347.680179,93,65.7836,{"date":467,"open":288,"high":468,"low":288,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",65.878,65.8765,-0.4472,-0.67,3196.502514,101,65.6394,{"date":476,"open":389,"high":389,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",66.25,66.3237,0.2437,0.37,3827.860901,104,66.3283,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",66.425,66.71,65.99,66.08,-0.04,-0.06,5882.516499,103,66.3339,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":482,"vwap":502},"2026-08-19",67.42,66.12,-0.901,-1.34,22720.3582,66.503,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",67.315,67.41,66.8314,67.021,-1.1383,-1.67,35819.541219,263,66.9992,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",67.72,68.35,68.1593,0.6514,0.96,12758.678795,92,68.299,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":194,"vwap":533},"2026-08-14",67.4634,67.5438,67.375,67.5079,0.4425,0.66,5343.995526,67.5057,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",66.475,67.17,67.0654,0.5385,0.81,3884.339083,88,66.9424,{"date":545,"open":546,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":407,"vwap":552},"2026-08-12",66.58,66.69,66.5269,0.6466,0.98,3799.459925,66.636,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":59,"volume":559,"transactions":407,"vwap":560},"2026-08-11",66.183,65.791,65.8803,0.2928,10097.223151,65.8783,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",65.35,65.7299,65.5875,0.3944,0.6,1896.100743,63,65.5822,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",64.88,65.38,64.8082,65.1931,-0.0332,-0.05,13371.7418,163,65.1848,{"date":583,"open":200,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",65.533,64.96,65.2263,-0.8364,-1.27,13428.7017,108,65.4302,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":596,"percent_change":357,"volume":597,"transactions":598,"vwap":599},"2026-08-05",66.645,66.0627,-0.4909,14042.336423,199,66.4362,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",66.17,66.65,65.93,66.5536,1.477,2.27,6232.801481,106,66.2206,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",64.27,65.08,64.23,65.0766,0.1866,0.29,4242.71668,130,64.7968,{"date":623,"open":624,"high":574,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",65.37,64.29,64.89,-0.3249,-0.5,8461.8572,166,64.8605,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",64.48,65.26,65.2149,1.779,2.8,14226.5772,128,64.8924,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",64.84,63.42,63.4359,-1.4317,-2.21,3688.484788,117,63.9025,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":640,"vwap":660},"2026-07-28",64.94,64.1603,64.8676,-0.6748,-1.03,17662.0403,64.6429,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":357,"volume":667,"transactions":668,"vwap":669},"2026-07-27",66.3303,64.9399,65.5424,-0.4863,11669.4903,182,65.4594,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",66.38,66.64,65.96,66.0287,-0.3546,-0.53,6445.755903,102,66.3858,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",66.54,66.63,66.3833,-0.1081,-0.16,2098.876072,69,66.5456,{"date":692,"open":693,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":28,"vwap":699},"2026-07-22",66.7,66.75,66.4914,-0.129,-0.19,4293.8346,66.6383,{"date":701,"open":389,"high":702,"low":498,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",66.6204,1.5007,2.3,46100.0696,181,66.5155,{"date":709,"open":710,"high":710,"low":711,"close":711,"change":712,"percent_change":112,"volume":713,"transactions":714,"vwap":715},"2026-07-20",65.82,65.1197,-0.1117,27930.5956,124,65.3911,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":234,"volume":722,"transactions":723,"vwap":724},"2026-07-17",64.37,65.65,65.2314,0.0956,5847.408963,91,65.2482,{"date":726,"open":727,"high":727,"low":573,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-16",65.53,65.1358,-0.8294,-1.26,17713.261496,138,65.1412,{"date":735,"open":736,"high":736,"low":624,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":714,"vwap":741},"2026-07-15",66.56,65.9652,-1.1306,-1.69,8803.7187,65.701,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":396,"volume":749,"transactions":750,"vwap":751},"2026-07-14",67.75,67.8,66.9401,67.0958,0.4047,13258.367629,175,67.2301,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-13",67.35,66.33,66.6911,-1.0289,-1.52,7152.875763,142,66.9522,{"date":763,"open":764,"high":765,"low":764,"close":516,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":516},"2026-07-10",66.9,67.76,0.609,0.91,25900,{"date":770,"open":516,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-09",67.799,67.111,0.788,1.19,21200,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":396,"volume":783,"transactions":9,"vwap":781},"2026-07-08",66.14,66.37,65.63,66.323,0.404,12900,{"date":785,"open":786,"high":786,"low":574,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-07",66.18,65.919,-1.202,-1.79,20500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-06",67.28,67.789,67.029999,67.121,0.465,0.7,16500,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-02",68.050003,68.4,66.019997,66.656,-1.608,-2.36,21100,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-01",68.69,68.83,68.07,68.264,-1.623,-2.32,20200,{"date":819,"open":820,"high":25,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-30",69.15,69.887,1.311,1.91,2400,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-29",67.3,68.59,68.576,1.33,1.98,3800,{"date":834,"open":813,"high":813,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-26",67.07,67.246,-1.559,-2.27,8300,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-25",68.565,68.82,68.16,68.805,1.743,2.6,8100,{"date":850,"open":851,"high":852,"low":683,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-24",67.295,67.48,67.061996,-0.371,-0.55,7900,{"date":858,"open":859,"high":860,"low":793,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",67.57,67.74,67.433,-1.886,-2.72,5400,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-22",68.89,69.469,69.319,0.731,1.07,11000,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":122,"volume":879,"transactions":9,"vwap":877},"2026-06-18",69.059998,68.585,68.588,0.614,9200,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-17",68.8,67.89,67.974,-0.406,-0.59,16300,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-16",68.7,68.305,68.38,-0.203,-0.3,1600,{"date":897,"open":898,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",68.74,68.874,68.583,0.523,0.77,67800,{"date":905,"open":505,"high":906,"low":505,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-12",68.089996,68.059998,0.947,1.41,5500,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":916,"volume":864,"transactions":9,"vwap":914},"2026-06-11",66.13,67.113,1.542,2.35,{"date":918,"open":919,"high":919,"low":288,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-10",66.41,65.571,-0.661,-1,11500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":415,"volume":931,"transactions":9,"vwap":929},"2026-06-09",66.47,66.87,65.074997,66.232,-0.068,4700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":931,"transactions":9,"vwap":937},"2026-06-08",66.48,66.682,66.27,66.3,0.413,0.63,{"date":941,"open":942,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-05",66.535,66.82,65.887,-1.037,-1.55,25800,{"date":949,"open":364,"high":950,"low":364,"close":951,"change":952,"percent_change":939,"volume":953,"transactions":9,"vwap":951},"2026-06-04",66.955,66.924,0.419,2100,{"date":955,"open":956,"high":693,"low":957,"close":958,"change":959,"percent_change":89,"volume":960,"transactions":9,"vwap":958},"2026-06-03",66.435,66.4,66.505,0.145,6200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-02",66.39,66.43,66.21,66.36,0.558,0.85,2700,{"date":971,"open":440,"high":448,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-01",65.595,65.802,-0.311,-0.47,3600,{"date":978,"open":966,"high":835,"low":979,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-29",66.113,-0.37,-0.56,9000,{"date":984,"open":985,"high":985,"low":966,"close":986,"change":987,"percent_change":112,"volume":960,"transactions":9,"vwap":986},"2026-05-28",66.93,66.483,-0.111,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-27",66.97,67.19,66.59,66.594,-0.216,-0.32,12100,{"date":998,"open":684,"high":999,"low":736,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-26",66.91,66.81,0.468,0.71,3700,{"date":1005,"open":966,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":452,"volume":1010,"transactions":9,"vwap":1008},"2026-05-22",66.55,66.31,66.342,0.445,9700,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-21",65.488,65.897,0.236,0.36,4000,{"date":1019,"open":210,"high":1020,"low":268,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-20",65.78,65.661,0.682,1.05,3000,{"date":1026,"open":654,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-19",65.34,64.726,64.979,-0.23,-0.35,25000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1036},"2026-05-18",64.91,65.209,64.76,0.259,0.4,4900,{"date":1042,"open":563,"high":563,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-15",64.95,-0.841,-1.28,1500,{"date":1048,"open":354,"high":1049,"low":1050,"close":556,"change":1051,"percent_change":396,"volume":1052,"transactions":9,"vwap":556},"2026-05-14",65.97,65.69,0.397,2900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":490,"volume":1060,"transactions":9,"vwap":1058},"2026-05-13",65.112,65.505,65.099998,65.394,-0.026,1800,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-12",64.85,65.42,0.134,0.21,7600,{"date":1069,"open":1070,"high":268,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-11",64.81,65.286,0.485,0.75,3900,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":550,"volume":1081,"transactions":9,"vwap":1079},"2026-05-08",64.53,64.995,64.801,0.627,2800,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-07",64.52,64.174,-0.514,-0.79,1200,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-06",64.3,64.688,0.707,1.11,4400,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1093,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-05",63.97,64.158,63.981,1.12,1100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":677,"volume":1060,"transactions":9,"vwap":1107},"2026-05-04",63.52,63.58,63.274,-0.338,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-01",64.050003,63.612,-0.156,-0.24,1300,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1060,"transactions":9,"vwap":1119},"2026-04-30",63.12,63.768,0.832,1.32,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":122,"volume":1017,"transactions":9,"vwap":1127},"2026-04-29",62.9,62.98,62.74,62.936,0.559,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-28",62.59,62.25,62.377,-0.174,-0.28,4200,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":953,"transactions":9,"vwap":1142},"2026-04-27",62.65,62.867,62.451,62.551,-0.185,-0.29,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":480,"volume":1151,"transactions":9,"vwap":1149},"2026-04-24",62.85,62.64,62.736,0.231,1900,{"date":1153,"open":1154,"high":1155,"low":1132,"close":1156,"change":1157,"percent_change":59,"volume":976,"transactions":9,"vwap":1156},"2026-04-23",62.554,62.6,62.505,0.283,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":1164,"volume":1151,"transactions":9,"vwap":1161},"2026-04-22",62.21,62.222,62.02,0.114,0.18,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-21",62.435,62,62.108,-0.439,-0.7,4300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-20",62.79,62.938,62.51,62.547,-0.286,-0.46,17700,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":59,"volume":1188,"transactions":9,"vwap":1186},"2026-04-17",62.38,63.042999,62.833,0.284,5200,{"date":1190,"open":1177,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-16",62.62,62.45,62.549,-0.017,-0.03,8200,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":697,"volume":1204,"transactions":9,"vwap":1202},"2026-04-15",62.46,62.57,62.17,62.566,-0.117,8400,{"date":1206,"open":1167,"high":1207,"low":1167,"close":1208,"change":1209,"percent_change":159,"volume":1210,"transactions":9,"vwap":1208},"2026-04-14",62.69,62.683,0.343,3400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":1216,"percent_change":1217,"volume":895,"transactions":9,"vwap":1214},"2026-04-13",61.8,62.34,61.791,0.387,0.62,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1188,"transactions":9,"vwap":1222},"2026-04-10",62.15,61.95,61.953,-0.385,-0.62,{"date":1226,"open":1221,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":301,"volume":1231,"transactions":9,"vwap":1229},"2026-04-09",62.4,61.92,62.338,0.443,2300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1235,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1235},"2026-04-08",61.4,61.895,61.39,1.561,2.59,7400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":426,"volume":1247,"transactions":9,"vwap":1245},"2026-04-07",60.17,60.38,59.94,60.334,-0.065,11600,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-06",60.15,60.399,0.352,0.59,6500,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-02",59.39,60.14,60.047001,0.151,0.25,4100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":59,"percent_change":252,"volume":1269,"transactions":9,"vwap":1268},"2026-04-01",59.84,60.084999,59.8,59.896,6400,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-31",58.71,59.55,58.67,59.446,1.267,2.18,9500,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":357,"volume":1285,"transactions":9,"vwap":1283},"2026-03-30",59.13,57.92,58.179,-0.431,7200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1290,"change":471,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-27",59.26,59.28,58.61,-1.13,8500,{"date":1294,"open":1295,"high":1295,"low":1289,"close":1289,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1289},"2026-03-26",59.86,-0.842,-1.4,19500,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-25",59.98,60.305,60.122,0.322,0.54,12600,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1267,"change":81,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1267},"2026-03-24",59.0099983,60.12,0.57,13800,{"date":1314,"open":1273,"high":1315,"low":1316,"close":1317,"change":1261,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-23",60.099998,59.41,59.46,0.42,19600,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-20",59.74,58.9,59.21,-0.523,-0.88,18900,{"date":1329,"open":1330,"high":1267,"low":1288,"close":1331,"change":1332,"percent_change":462,"volume":1333,"transactions":9,"vwap":1331},"2026-03-19",59.32,59.733,-0.107,4800,{"date":1335,"open":1336,"high":1337,"low":1267,"close":1265,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1265},"2026-03-18",60.32,60.4,-0.54,-0.89,16100,{"date":1342,"open":1343,"high":1344,"low":1243,"close":1243,"change":491,"percent_change":415,"volume":1345,"transactions":9,"vwap":1243},"2026-03-17",60.54,60.66,7100,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":52,"percent_change":1351,"volume":1278,"transactions":9,"vwap":1350},"2026-03-16",60.6,60.18,60.44,0.82,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":839,"transactions":9,"vwap":1356},"2026-03-13",60.5,60.51,59.95,-0.08,-0.13,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-12",60.29,60.369,60.029999,-0.522,-0.86,14200,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1144,"volume":1292,"transactions":9,"vwap":1372},"2026-03-11",60.63,60.87,60.52,60.552,-0.178,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-10",60.91,61.33,60.56,60.73,-0.008,-0.01,14100,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1386,"change":1388,"percent_change":480,"volume":1389,"transactions":9,"vwap":1386},"2026-03-09",59.97,60.738,59.51,0.222,23500,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-06",60.37,60.7,60.27,60.516,-0.712,-1.16,6000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":730,"volume":1406,"transactions":9,"vwap":1404},"2026-03-05",61.54,61.76,60.64,61.228,-0.783,62900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-04",61.61,62.073002,61.49,62.011002,0.482,0.78,17600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-03",61.25,61.66,60.78,61.529,-0.885,-1.42,14800,{"date":1426,"open":1221,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-02",62.58,61.775,62.414,0.188,0.3,94700,{"date":1434,"open":1402,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":783,"transactions":9,"vwap":1437},"2026-02-27",62.33,61.6,62.226,0.542,0.88,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-26",61.63,61.97,61.22,61.684,0.054,0.09,20700,{"date":1450,"open":1451,"high":1452,"low":1444,"close":1442,"change":1453,"percent_change":1305,"volume":1454,"transactions":9,"vwap":1442},"2026-02-25",61.47,61.82,0.332,41300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1458,"change":1460,"percent_change":117,"volume":1461,"transactions":9,"vwap":1458},"2026-02-24",61.12,61.298,60.684,0.728,24800,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":435,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-23",60.82,60.975,60.511,60.57,-1.19,12700,{"date":1471,"open":1472,"high":1236,"low":1473,"close":1474,"change":1475,"percent_change":1195,"volume":1476,"transactions":9,"vwap":1474},"2026-02-20",61.18,60.81,61.3,-0.02,65900,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1114,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-19",61.55,61.597,61.11,61.32,-0.39,14300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1311,"volume":1492,"transactions":9,"vwap":1490},"2026-02-18",61.53,61.618,61.43,61.56,0.35,5100,{"date":1494,"open":1495,"high":1490,"low":1496,"close":1497,"change":1498,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-17",61.36,61,61.21,0,7800,{"date":1501,"open":1420,"high":1482,"low":1420,"close":1497,"change":378,"percent_change":192,"volume":856,"transactions":9,"vwap":1497},"2026-02-13",{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1285,"transactions":9,"vwap":1506},"2026-02-12",61.893,60.946,60.95,-0.76,-1.23,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1439,"volume":1247,"transactions":9,"vwap":1514},"2026-02-11",61.45,61.73,61.44,61.71,0.536,{"date":1517,"open":1518,"high":1513,"low":1519,"close":1520,"change":1521,"percent_change":687,"volume":1522,"transactions":9,"vwap":1520},"2026-02-10",61.16,60.985,61.174,-0.098,23800,{"date":1524,"open":1482,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":291,"volume":1529,"transactions":9,"vwap":1527},"2026-02-09",61.38,60.948,61.272,-0.158,65800,{"date":1531,"open":1532,"high":1489,"low":1532,"close":1489,"change":1533,"percent_change":1534,"volume":808,"transactions":9,"vwap":1489},"2026-02-06",60.62,1.026,1.7,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1269,"transactions":9,"vwap":1540},"2026-02-05",60.48,60.61,60.2,60.404,-0.201,-0.33,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-04",59.85,60.77,60.605,0.861,1.44,15200,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":1556,"percent_change":909,"volume":1557,"transactions":9,"vwap":1555},"2026-02-03",58.82,59.81,59.744,0.831,19900,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":81,"volume":1292,"transactions":9,"vwap":1562},"2026-02-02",58.49,59.039001,58.913,0.197,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1067,"transactions":9,"vwap":1567},"2026-01-30",58.049999,58.716,0.606,1.04,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":871,"volume":1576,"transactions":9,"vwap":1574},"2026-01-29",57.82,58.249,58.11,0.618,11700,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1583,"volume":969,"transactions":9,"vwap":1581},"2026-01-28",57.35,57.622,57.492,0.131,0.23,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-27",57.56,57.26,57.361,-0.951,-1.63,12400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":107,"volume":1599,"transactions":9,"vwap":1597},"2026-01-26",58.3,58.395,58.080002,58.312,0.139,5000,{"date":1601,"open":1594,"high":1594,"low":1602,"close":1603,"change":1604,"percent_change":291,"volume":976,"transactions":9,"vwap":1603},"2026-01-23",58.064999,58.173,-0.149,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1015,"percent_change":1610,"volume":1081,"transactions":9,"vwap":1609},"2026-01-22",58.27,58.5,58.322,0.41,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":88,"percent_change":214,"volume":1616,"transactions":9,"vwap":1615},"2026-01-21",57.66,58.14,58.085999,6600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-20",57.46,57.76,57.27,57.346,-0.557,-0.96,2600,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1171,"volume":1599,"transactions":9,"vwap":1629},"2026-01-16",58.16,57.903,-0.407,{"date":1632,"open":1607,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1016,"volume":1637,"transactions":9,"vwap":1635},"2026-01-15",58.4,58.231,58.31,0.211,137100,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":1643,"percent_change":81,"volume":1644,"transactions":9,"vwap":1642},"2026-01-14",57.87,58.309,58.098999,0.196,6100,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1629,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1629},"2026-01-13",58.35,57.825,-0.376,-0.65,6900,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":271,"volume":1239,"transactions":9,"vwap":1656},"2026-01-12",58.33,58,58.279,-0.355,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-09",58.74,58.615,58.634,0.034,0.06,10000,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":310,"percent_change":1671,"volume":1204,"transactions":9,"vwap":1670},"2026-01-08",57.63,58.829,58.6,1.68,{"date":1673,"open":1674,"high":1674,"low":1586,"close":1668,"change":1675,"percent_change":1676,"volume":879,"transactions":9,"vwap":1668},"2026-01-07",58.39,-0.769,-1.32,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":996,"transactions":9,"vwap":1682},"2026-01-06",58.45,58.53,58.36,58.399,-0.126,-0.22,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":1569,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-05",57.86,58.75,58.525,1.81,7700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":976,"transactions":9,"vwap":1697},"2026-01-02",57.080002,57.68,56.97,57.485,0.394,0.69,{"date":1701,"open":1702,"high":1702,"low":1694,"close":1703,"change":1704,"percent_change":628,"volume":1705,"transactions":9,"vwap":1703},"2025-12-31",57.31,57.091,-0.288,9100,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1066,"volume":1712,"transactions":9,"vwap":1710},"2025-12-30",57.315,57.42,57.379,0.121,2200,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":462,"volume":864,"transactions":9,"vwap":1717},"2025-12-29",57.4,57.19,57.258,-0.101,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":-6,"volume":1095,"transactions":9,"vwap":1723},"2025-12-26",57.38,57.195,57.359,-0.002,{"date":1726,"open":1727,"high":1721,"low":1727,"close":1588,"change":1728,"percent_change":45,"volume":1151,"transactions":9,"vwap":1588},"2025-12-24",57.21,0.273,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":490,"volume":1074,"transactions":9,"vwap":1733},"2025-12-23",57.11,57.18,57.088001,-0.021,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":1664,"volume":856,"transactions":9,"vwap":1739},"2025-12-22",56.83,57.16,57.109,0.033,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1746,"percent_change":1747,"volume":1366,"transactions":9,"vwap":1745},"2025-12-19",56.92,57.32,57.076,0.057,0.1,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-18",57.24,57.3,56.86,57.019001,-0.204,-0.36,10100,{"date":1758,"open":1716,"high":1744,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-17",57.07,57.223,0.061,0.11,15000,{"date":1765,"open":1613,"high":1613,"low":1766,"close":1767,"change":1768,"percent_change":1397,"volume":1196,"transactions":9,"vwap":1767},"2025-12-16",56.95,57.162,-0.672,{"date":1770,"open":1640,"high":1640,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1188,"transactions":9,"vwap":1772},"2025-12-15",57.53,57.834,0.254,0.44,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":23,"volume":1756,"transactions":9,"vwap":1779},"2025-12-12",57.81,57.5,57.58,0.019,{"date":1782,"open":1743,"high":1783,"low":1743,"close":1784,"change":1785,"percent_change":1786,"volume":1136,"transactions":9,"vwap":1784},"2025-12-11",57.67,57.561,0.576,1.01,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1792,"percent_change":1793,"volume":1616,"transactions":9,"vwap":1791},"2025-12-10",56.14,57.058998,56.985,0.927,1.65,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1261,"volume":1801,"transactions":9,"vwap":1799},"2025-12-09",56.07,56.34,55.981,56.057999,0.141,10500,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-08",56.0050011,56.036999,55.87,55.917,-0.237,-0.42,2000,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1358,"volume":1818,"transactions":9,"vwap":1816},"2025-12-05",56.25,56.6,56.15,56.154,-0.075,5600,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1664,"volume":1210,"transactions":9,"vwap":1824},"2025-12-04",56.18,56.41,56.060001,56.229,0.032,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":1569,"volume":1024,"transactions":9,"vwap":1830},"2025-12-03",56.080002,56.212,56.197,0.581,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1684,"volume":1060,"transactions":9,"vwap":1836},"2025-12-02",55.89,55.508,55.616,-0.123,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":628,"volume":1843,"transactions":9,"vwap":1841},"2025-12-01",56.225,55.739,-0.279,1400,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1728,"percent_change":52,"volume":1849,"transactions":9,"vwap":1848},"2025-11-28",55.81,56.17,56.018002,700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1073,"volume":1705,"transactions":9,"vwap":1855},"2025-11-26",55.74,55.95,55.683,55.745,0.415,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1094,"volume":1625,"transactions":9,"vwap":1861},"2025-11-25",54.8,55.395,55.33,0.607,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":618,"volume":1870,"transactions":9,"vwap":1868},"2025-11-24",54.72,54.81,54.51,54.723,0.159,2500,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1876,"percent_change":1877,"volume":982,"transactions":9,"vwap":1875},"2025-11-21",53.84,54.791,54.564,0.894,1.67,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1882,"change":224,"percent_change":1171,"volume":1883,"transactions":9,"vwap":1882},"2025-11-20",54.53,54.632,53.67,3200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1017,"transactions":9,"vwap":1889},"2025-11-19",54.31,54.4,53.937,54.049999,-0.477,-0.87,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":96,"volume":1254,"transactions":9,"vwap":1897},"2025-11-18",54.099998,54.68,54.083,54.527,0.274,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-17",55.048,54.253,-0.862,-1.56,7500,{"date":1907,"open":273,"high":1908,"low":1909,"close":1910,"change":426,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-14",55.35,54.958,55.115,-0.2,3300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":855,"volume":1919,"transactions":9,"vwap":1917},"2025-11-13",55.53,55.75,55.225,-0.303,13500,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1925,"percent_change":52,"volume":1926,"transactions":9,"vwap":1924},"2025-11-12",55.26,55.79,55.528,0.272,18800,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-11",54.95,55.47,55.256,0.522,0.95,33100,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1194,"percent_change":1195,"volume":1941,"transactions":9,"vwap":1940},"2025-11-10",54.75,54.825,54.425,54.734,24700,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1413,"percent_change":1948,"volume":1492,"transactions":9,"vwap":1947},"2025-11-07",54.2,54.769,54.19,54.751,0.89,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":1684,"volume":1151,"transactions":9,"vwap":1952},"2025-11-06",54.681,54.269,-0.121,{"date":1955,"open":1956,"high":1880,"low":1957,"close":1958,"change":1959,"percent_change":1039,"volume":996,"transactions":9,"vwap":1958},"2025-11-05",54.18,54.13,54.39,0.218,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1965,"percent_change":1966,"volume":1333,"transactions":9,"vwap":1964},"2025-11-04",53.9,54.3,54.172,-0.084,-0.15,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1971,"percent_change":628,"volume":824,"transactions":9,"vwap":1970},"2025-11-03",53.728,54.256,-0.272,{"date":1973,"open":1974,"high":1975,"low":1957,"close":1976,"change":1977,"percent_change":96,"volume":1978,"transactions":9,"vwap":1976},"2025-10-31",54.21,54.55,54.528,0.277,5700,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":320,"volume":969,"transactions":9,"vwap":1983},"2025-10-30",54.28,54.77,54.251,-0.556,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-10-29",54.995,55.24,54.807,-0.374,-0.68,4600,{"date":1994,"open":1988,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":367,"volume":1188,"transactions":9,"vwap":1997},"2025-10-28",55.355,55.122,55.181,-0.349,{"date":2000,"open":1930,"high":1915,"low":2001,"close":1915,"change":378,"percent_change":127,"volume":1095,"transactions":9,"vwap":1915},"2025-10-27",55.291,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":1318,"percent_change":902,"volume":1003,"transactions":9,"vwap":2006},"2025-10-24",55.2,55.404,55.27,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":1210,"transactions":9,"vwap":2011},"2025-10-23",54.91,54.735,54.85,0.177,0.32,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1030,"volume":1912,"transactions":9,"vwap":2018},"2025-10-22",54.84,54.49,54.673,-0.125,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":2025,"percent_change":1305,"volume":2026,"transactions":9,"vwap":2024},"2025-10-21",54.634,54.94,54.798,0.294,3500,{"date":2028,"open":2029,"high":1867,"low":2030,"close":2031,"change":1862,"percent_change":2032,"volume":976,"transactions":9,"vwap":2031},"2025-10-20",54.43,54.27,54.504,1.13,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":2038,"percent_change":540,"volume":1046,"transactions":9,"vwap":2037},"2025-10-17",53.64,53.98,53.897,0.431,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2043,"change":2044,"percent_change":2045,"volume":1763,"transactions":9,"vwap":2043},"2025-10-16",54.12,54.208,53.466,-0.949,-1.74,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":82,"volume":1818,"transactions":9,"vwap":2051},"2025-10-15",54.821,54.832,54.391,54.415,0.075,{"date":2054,"open":2055,"high":1975,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-14",53.11,54.34,0.877,1.64,13100,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":2065,"percent_change":1786,"volume":2066,"transactions":9,"vwap":2064},"2025-10-13",53.27,53.595,53.463,0.537,14900,{"date":2068,"open":2069,"high":2069,"low":26,"close":26,"change":2070,"percent_change":2071,"volume":2026,"transactions":9,"vwap":26},"2025-10-10",54.24,-1.222,-2.26,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":1843,"transactions":9,"vwap":2076},"2025-10-09",54.476,54.135,54.148,-0.362,-0.66,{"date":2080,"open":2009,"high":2009,"low":2081,"close":1867,"change":2082,"percent_change":2083,"volume":1040,"transactions":9,"vwap":1867},"2025-10-08",54.5,-0.283,-0.52,{"date":2085,"open":2086,"high":2086,"low":1895,"close":2087,"change":1194,"percent_change":1195,"volume":895,"transactions":9,"vwap":2087},"2025-10-07",54.9,54.793,{"date":2089,"open":2090,"high":2091,"low":1866,"close":1866,"change":2092,"percent_change":1809,"volume":2093,"transactions":9,"vwap":1866},"2025-10-06",55.109,55.17,-0.231,9400,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":2099,"percent_change":122,"volume":2100,"transactions":9,"vwap":2098},"2025-10-03",54.66,55.205,55.041,0.492,10800,{"date":2102,"open":2103,"high":2096,"low":2104,"close":2105,"change":1683,"percent_change":1030,"volume":1024,"transactions":9,"vwap":2105},"2025-10-02",54.61,54.475,54.549,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1542,"volume":1333,"transactions":9,"vwap":2111},"2025-10-01",54.74,54.797,54.64,54.675,-0.183,{"date":2114,"open":2115,"high":1929,"low":2029,"close":2116,"change":2117,"percent_change":687,"volume":2026,"transactions":9,"vwap":2116},"2025-09-30",54.78,54.858,-0.088,{"date":2119,"open":2091,"high":2091,"low":2108,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-09-29",54.946,-0.238,-0.43,10400,{"date":2125,"open":2126,"high":1861,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-09-26",54.87,55.184,0.513,0.94,11800,{"date":2132,"open":2133,"high":2133,"low":2096,"close":2134,"change":2135,"percent_change":2136,"volume":1870,"transactions":9,"vwap":2134},"2025-09-25",54.76,54.671,-0.243,-0.44,{"date":2138,"open":2126,"high":2139,"low":2126,"close":2140,"change":2141,"percent_change":59,"volume":1644,"transactions":9,"vwap":2140},"2025-09-24",55.080002,54.914,0.247,{"date":2143,"open":2069,"high":2144,"low":2069,"close":2145,"change":2146,"percent_change":2147,"volume":1262,"transactions":9,"vwap":2145},"2025-09-23",55.07,54.667,0.346,0.64,{"date":2149,"open":1894,"high":2150,"low":1894,"close":2150,"change":2151,"percent_change":2152,"volume":1843,"transactions":9,"vwap":2150},"2025-09-22",54.321,-0.449,-0.82,{"date":2154,"open":2155,"high":2155,"low":2156,"close":1982,"change":2019,"percent_change":1030,"volume":1040,"transactions":9,"vwap":1982},"2025-09-19",54.86,54.592,{"date":2158,"open":2016,"high":2159,"low":2108,"close":2159,"change":2160,"percent_change":23,"volume":2161,"transactions":9,"vwap":2159},"2025-09-18",54.895,0.016,60600,{"date":2163,"open":1929,"high":2164,"low":1865,"close":2165,"change":2166,"percent_change":396,"volume":1172,"transactions":9,"vwap":2165},"2025-09-17",54.955,54.879,0.334,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":426,"volume":1204,"transactions":9,"vwap":2171},"2025-09-16",54.6,54.22,54.545,-0.061,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":66,"volume":1269,"transactions":9,"vwap":2178},"2025-09-15",54.682,54.685,54.59,54.606,-0.396,{"date":2181,"open":2091,"high":2091,"low":2182,"close":2182,"change":893,"percent_change":980,"volume":976,"transactions":9,"vwap":2182},"2025-09-12",55.0019989,{"date":2184,"open":1867,"high":2185,"low":1867,"close":2097,"change":2186,"percent_change":2187,"volume":1074,"transactions":9,"vwap":2097},"2025-09-11",55.21,0.699,1.28,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2191,"change":2193,"percent_change":1261,"volume":1912,"transactions":9,"vwap":2191},"2025-09-10",54.41,54.506,54.034,0.136,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":618,"percent_change":1305,"volume":1074,"transactions":9,"vwap":2198},"2025-09-09",54.29,54.596,54.37,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":1483,"volume":2206,"transactions":9,"vwap":2204},"2025-09-08",54.14,54.175,53.744,54.080002,-0.213,8800,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":263,"volume":2214,"transactions":9,"vwap":2212},"2025-09-05",54.62,54.82,54.15,54.293,-0.31,5300,{"date":2216,"open":1963,"high":2217,"low":1963,"close":2217,"change":2218,"percent_change":1699,"volume":1239,"transactions":9,"vwap":2217},"2025-09-04",54.603,0.372,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2083,"volume":2225,"transactions":9,"vwap":2223},"2025-09-03",54.455,54.02,54.231,-0.284,6700,{"date":2227,"open":2228,"high":2229,"low":1981,"close":2229,"change":1143,"percent_change":2230,"volume":1691,"transactions":9,"vwap":2229},"2025-09-02",54.32,54.515,-0.34,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1187,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-08-29",54.73,54.738,54.512,54.7,0.52,3100,{"date":2240,"open":2081,"high":2081,"low":2241,"close":2242,"change":2243,"percent_change":490,"volume":1319,"transactions":9,"vwap":2242},"2025-08-28",54.07,54.416,-0.023,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":1698,"percent_change":2249,"volume":848,"transactions":9,"vwap":2248},"2025-08-27",53.95,54.486,54.439,0.73,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2253,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2253},"2025-08-26",53.96,54.044998,53.82,0.085,0.16,17200,{"date":2259,"open":2260,"high":2204,"low":2261,"close":2252,"change":2262,"percent_change":1031,"volume":982,"transactions":9,"vwap":2252},"2025-08-25",54.029999,53.89,-0.189,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":871,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-08-22",53.38,54.23,54.149,2.02,12800,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1358,"volume":1188,"transactions":9,"vwap":2275},"2025-08-21",52.94,53.165,52.65,53.078999,-0.07,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1711,"percent_change":1583,"volume":1705,"transactions":9,"vwap":2282},"2025-08-20",53.02,53.19,52.89,53.149,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":2288,"percent_change":192,"volume":2289,"transactions":9,"vwap":2287},"2025-08-19",52.73,53.22,53.028,0.228,29100,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2012,"percent_change":81,"volume":2296,"transactions":9,"vwap":2295},"2025-08-18",52.58,52.88,52.54,52.8,7000,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":1610,"volume":1074,"transactions":9,"vwap":2302},"2025-08-15",52.81,52.87,52.52,52.623,0.215,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2307,"change":2309,"percent_change":1066,"volume":1067,"transactions":9,"vwap":2307},"2025-08-14",52.07,52.408,51.96,0.112,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2093,"transactions":9,"vwap":2313},"2025-08-13",51.81,52.296,0.697,1.35,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":2321,"percent_change":2058,"volume":2322,"transactions":9,"vwap":2320},"2025-08-12",50.97,51.65,51.599,0.834,18600,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2213,"volume":1398,"transactions":9,"vwap":2328},"2025-08-11",51.15,51.269,50.7,50.765,-0.157,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2334,"change":2335,"percent_change":1101,"volume":1312,"transactions":9,"vwap":2334},"2025-08-08",50.6,50.99,50.922,0.563,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":1992,"transactions":9,"vwap":2341},"2025-08-07",50.9,50.935,50.3,50.359,-0.304,-0.6,{"date":2345,"open":2346,"high":2339,"low":2347,"close":2347,"change":2348,"percent_change":462,"volume":1052,"transactions":9,"vwap":2347},"2025-08-06",50.83,50.663,-0.092,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2352,"change":2354,"percent_change":2249,"volume":2093,"transactions":9,"vwap":2352},"2025-08-05",50.57,50.755,50.44,0.369,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":2360,"percent_change":59,"volume":1210,"transactions":9,"vwap":2359},"2025-08-04",50.24,50.407,50.386,0.227,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1087,"percent_change":946,"volume":1024,"transactions":9,"vwap":2366},"2025-08-01",50.166,50.27,50.058998,50.159,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2371,"change":2372,"percent_change":2373,"volume":1333,"transactions":9,"vwap":2371},"2025-07-31",51.4,51.63,50.949,-0.588,-1.14,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2136,"volume":1060,"transactions":9,"vwap":2379},"2025-07-30",51.79,51.88,51.399,51.537,-0.229,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":263,"volume":1389,"transactions":9,"vwap":2386},"2025-07-29",52.0099983,52.060001,51.71,51.766,-0.299,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2122,"volume":1644,"transactions":9,"vwap":2392},"2025-07-28",52.43,51.973,52.064999,-0.224,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":1039,"volume":1599,"transactions":9,"vwap":2399},"2025-07-25",52.15,52.29,51.892,52.289,0.209,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2405,"change":2406,"percent_change":1508,"volume":1492,"transactions":9,"vwap":2405},"2025-07-24",52.42,52.703,52.080002,-0.646,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":953,"transactions":9,"vwap":2410},"2025-07-23",52.28,52.726,0.617,1.18,{"date":2414,"open":2415,"high":2416,"low":2377,"close":2417,"change":2418,"percent_change":2187,"volume":1067,"transactions":9,"vwap":2417},"2025-07-22",51.988,52.148,52.109,0.657,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2423,"change":2424,"percent_change":1381,"volume":1912,"transactions":9,"vwap":2423},"2025-07-21",51.67,51.87,51.452,-0.005,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":855,"volume":1333,"transactions":9,"vwap":2429},"2025-07-18",51.78,51.351,51.457,-0.282,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2434,"change":959,"percent_change":2435,"volume":1870,"transactions":9,"vwap":2434},"2025-07-17",51.42,51.739,0.28,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":2424,"percent_change":1381,"volume":2441,"transactions":9,"vwap":2440},"2025-07-16",51.83,51.47,51.594,6300,{"date":2443,"open":2444,"high":2444,"low":2320,"close":2320,"change":2445,"percent_change":1590,"volume":1231,"transactions":9,"vwap":2320},"2025-07-15",52.4,-0.857,{"date":2447,"open":2403,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":1136,"transactions":9,"vwap":2450},"2025-07-14",52.51,52.25,52.456,-0.109,-0.21,{"date":2454,"open":2294,"high":2455,"low":2409,"close":2456,"change":2457,"percent_change":1180,"volume":1333,"transactions":9,"vwap":2456},"2025-07-11",52.67,52.565,-0.241,{"date":2459,"open":2294,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":1340,"transactions":9,"vwap":2462},"2025-07-10",53,52.38,52.806,0.295,0.56,{"date":2466,"open":2292,"high":2467,"low":2409,"close":2468,"change":2117,"percent_change":112,"volume":1333,"transactions":9,"vwap":2468},"2025-07-09",52.61,52.511,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2472,"change":2473,"percent_change":1305,"volume":2474,"transactions":9,"vwap":2472},"2025-07-08",52.17,52.599,0.282,1700,{"date":2476,"open":2274,"high":2274,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":1992,"transactions":9,"vwap":2478},"2025-07-07",52,52.317,-0.577,-1.09,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2485,"change":2486,"percent_change":2487,"volume":1591,"transactions":9,"vwap":2485},"2025-07-03",52.7,52.96,52.894,0.261,0.5,{"date":2489,"open":2490,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":1507,"volume":2269,"transactions":9,"vwap":2492},"2025-07-02",52.75,52.375,52.633,-0.402,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":1003,"transactions":9,"vwap":2497},"2025-07-01",51.86,53.035,1.011,1.94,{"date":2501,"open":2496,"high":2502,"low":2496,"close":2502,"change":2503,"percent_change":52,"volume":2123,"transactions":9,"vwap":2502},"2025-06-30",52.023998,0.255,{"date":2505,"open":2506,"high":2308,"low":2507,"close":2508,"change":2509,"percent_change":1431,"volume":2322,"transactions":9,"vwap":2508},"2025-06-27",51.73,51.61,51.769,0.157,{"date":2511,"open":2512,"high":2427,"low":2512,"close":2513,"change":2514,"percent_change":520,"volume":1406,"transactions":9,"vwap":2513},"2025-06-26",51.24,51.612,0.491,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":1224,"volume":1992,"transactions":9,"vwap":2520},"2025-06-25",51.21,51.25,51.068001,51.121,-0.321,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2526,"change":2527,"percent_change":2528,"volume":2269,"transactions":9,"vwap":2526},"2025-06-24",51.18,51.59,51.442,0.202,0.39,{"date":2530,"open":2531,"high":2512,"low":2338,"close":2512,"change":2532,"percent_change":995,"volume":2533,"transactions":9,"vwap":2512},"2025-06-23",51.12,-0.164,39300,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":45,"volume":2026,"transactions":9,"vwap":2538},"2025-06-20",51.53,51.31,51.404,0.246,{"date":2541,"open":2518,"high":2542,"low":2543,"close":2543,"change":2309,"percent_change":89,"volume":1269,"transactions":9,"vwap":2543},"2025-06-18",51.331,51.158,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2548,"change":2549,"percent_change":677,"volume":1010,"transactions":9,"vwap":2548},"2025-06-17",51.29,51.429,51.046001,-0.273,{"date":2551,"open":2512,"high":2433,"low":2552,"close":2553,"change":2013,"percent_change":939,"volume":1978,"transactions":9,"vwap":2553},"2025-06-16",51.201,51.319,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2083,"volume":1067,"transactions":9,"vwap":2559},"2025-06-13",51.0099983,51.19,50.966,50.999,-0.267,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":1644,"transactions":9,"vwap":2564},"2025-06-12",50.86,51.266,0.104,0.2,{"date":2568,"open":2569,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-06-11",51.38,51.040001,51.162,-0.071,-0.14,12200,{"date":2576,"open":2537,"high":2537,"low":2577,"close":2578,"change":2146,"percent_change":452,"volume":1088,"transactions":9,"vwap":2578},"2025-06-10",51.2,51.233,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2583,"change":2584,"percent_change":2585,"volume":976,"transactions":9,"vwap":2583},"2025-06-09",50.754,51.099998,50.887,0.011,0.02,{"date":2587,"open":2588,"high":2589,"low":2588,"close":2590,"change":2591,"percent_change":909,"volume":1818,"transactions":9,"vwap":2590},"2025-06-06",50.51,50.89,50.876,0.706,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1521,"percent_change":697,"volume":2598,"transactions":9,"vwap":2597},"2025-06-05",50.158,50.31,50.095001,50.17,18300,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2602,"change":2603,"percent_change":2604,"volume":1992,"transactions":9,"vwap":2602},"2025-06-04",50.81,50.268,-0.465,-0.92,{"date":2606,"open":2340,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":540,"volume":2611,"transactions":9,"vwap":2609},"2025-06-03",50.803,50.285,50.733,0.409,34300,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2276,"percent_change":2573,"volume":2618,"transactions":9,"vwap":2617},"2025-06-02",50.099998,50.397,50.02,50.324,75000,{"date":2620,"open":2621,"high":2588,"low":2622,"close":2623,"change":2624,"percent_change":1491,"volume":2625,"transactions":9,"vwap":2623},"2025-05-30",50.09,50.075001,50.394,0.174,11200,{"date":2627,"open":2597,"high":2628,"low":2629,"close":2628,"change":2630,"percent_change":52,"volume":2631,"transactions":9,"vwap":2628},"2025-05-29",50.22,49.945,0.245,5800,{"date":2633,"open":2634,"high":2634,"low":2635,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-05-28",50.52,49.975,-0.515,-1.02,42700,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-05-27",50.037998,50.53,49.93,50.49,0.705,1.42,13400,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2112,"percent_change":980,"volume":1756,"transactions":9,"vwap":2653},"2025-05-23",49.565,49.95,49.557,49.785,{"date":2655,"open":2656,"high":2628,"low":2656,"close":2657,"change":2224,"percent_change":263,"volume":2658,"transactions":9,"vwap":2657},"2025-05-22",49.82,49.968,10700,{"date":2660,"open":2661,"high":2661,"low":2662,"close":2662,"change":2663,"percent_change":2664,"volume":2206,"transactions":9,"vwap":2662},"2025-05-21",51.02,50.252,-1.065,-2.08,{"date":2666,"open":2439,"high":2667,"low":2326,"close":2668,"change":2669,"percent_change":1135,"volume":1333,"transactions":9,"vwap":2668},"2025-05-20",51.52,51.317,-0.145,{"date":2671,"open":2672,"high":2525,"low":2672,"close":2673,"change":2674,"percent_change":1135,"volume":1040,"transactions":9,"vwap":2673},"2025-05-19",51.3,51.462,-0.146,{"date":2676,"open":2677,"high":2678,"low":2677,"close":2678,"change":2679,"percent_change":2412,"volume":2680,"transactions":9,"vwap":2678},"2025-05-16",50.95,51.608,0.601,31300,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2685,"change":2686,"percent_change":1439,"volume":960,"transactions":9,"vwap":2685},"2025-05-15",50.41,51.080002,51.007,0.447,{"date":2688,"open":2689,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-05-14",50.93,50.525,50.56,-0.325,-0.64,13200,{"date":2696,"open":2661,"high":2517,"low":2697,"close":2698,"change":2699,"percent_change":462,"volume":2225,"transactions":9,"vwap":2698},"2025-05-13",50.88,50.885,-0.094,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2058,"volume":1665,"transactions":9,"vwap":2705},"2025-05-12",51.16,51.245,50.87,50.979,0.821,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2594,"change":2712,"percent_change":1447,"volume":1616,"transactions":9,"vwap":2594},"2025-05-09",50.233,50.309,50.15,0.045,{"date":2714,"open":2715,"high":2642,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":1231,"transactions":9,"vwap":2716},"2025-05-08",50.040001,50.113,0.326,0.65,{"date":2720,"open":2721,"high":2722,"low":2721,"close":2723,"change":2724,"percent_change":618,"volume":1151,"transactions":9,"vwap":2723},"2025-05-07",49.775,50.022999,49.787,0.144,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2424,"percent_change":1381,"volume":1046,"transactions":9,"vwap":2730},"2025-05-06",49.5,49.765,49.42,49.643,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":224,"percent_change":1507,"volume":2737,"transactions":9,"vwap":2736},"2025-05-05",49.61,49.915,49.4,49.648,8000,{"date":2739,"open":2656,"high":2740,"low":2656,"close":2740,"change":2741,"percent_change":2742,"volume":1024,"transactions":9,"vwap":2740},"2025-05-02",50.028,0.722,1.46,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":894,"volume":976,"transactions":9,"vwap":2748},"2025-05-01",49.57,49.635,49.029999,49.306,-0.147,{"date":2751,"open":178,"high":2752,"low":178,"close":2752,"change":2753,"percent_change":1195,"volume":1115,"transactions":9,"vwap":2752},"2025-04-30",49.453,-0.016,{"date":2755,"open":2756,"high":2757,"low":2756,"close":2758,"change":1066,"percent_change":192,"volume":953,"transactions":9,"vwap":2758},"2025-04-29",49.0099983,49.49,49.469,{"date":2760,"open":2761,"high":2761,"low":2762,"close":2763,"change":1066,"percent_change":192,"volume":1849,"transactions":9,"vwap":2763},"2025-04-28",49.3,48.934,49.259,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2092,"percent_change":975,"volume":832,"transactions":9,"vwap":2769},"2025-04-25",48.9,49.099998,48.725,49.049,{"date":182,"open":2771,"high":2772,"low":2773,"close":2774,"change":45,"percent_change":550,"volume":1492,"transactions":9,"vwap":2774},48.8,49.32,48.768,49.28]