[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OMFS":3,"homepage-market-summary":29,"stock-historical-OMFS":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OMFS","2026-10-05",{"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 Russell 2000 Dynamic Multifactor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6302,0.81952,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},50.27,50.055,50.475,49.92,0.35,0.7,7631.637504,54.19,40.69,12709.32648047012,71,2235,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":150},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,116,121,126,131,136,141,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":21,"price":115,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":21,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},36.49,13136,4794740.946598,37.24,"2025-04-23",[181,184,192,202,211,221,232,241,252,261,271,281,291,300,311,320,330,339,348,358,367,377,387,396,406,416,426,436,446,456,466,475,483,492,500,510,518,526,536,545,555,565,575,581,590,599,608,617,628,636,646,655,665,673,681,690,698,707,717,725,736,744,752,760,768,774,779,786,790,797,804,810,818,826,833,841,849,856,862,869,877,885,891,897,905,912,919,927,936,944,950,958,965,973,979,986,995,1002,1009,1015,1022,1029,1037,1043,1049,1056,1063,1072,1080,1087,1093,1100,1108,1116,1125,1132,1138,1146,1153,1161,1166,1173,1180,1186,1193,1202,1209,1218,1224,1231,1238,1243,1251,1256,1262,1267,1274,1281,1286,1293,1299,1304,1311,1316,1324,1330,1337,1346,1355,1362,1368,1375,1381,1389,1395,1401,1408,1415,1421,1427,1434,1438,1445,1452,1457,1464,1470,1478,1486,1492,1499,1507,1515,1521,1527,1532,1539,1546,1554,1562,1569,1576,1579,1585,1591,1598,1605,1611,1616,1622,1627,1633,1637,1642,1646,1652,1658,1662,1666,1674,1677,1682,1689,1696,1703,1710,1715,1718,1724,1730,1736,1742,1750,1757,1763,1770,1776,1782,1788,1794,1801,1809,1815,1823,1827,1835,1841,1847,1853,1858,1865,1871,1880,1886,1894,1902,1908,1914,1921,1928,1932,1938,1944,1950,1955,1960,1967,1973,1980,1984,1990,1994,1999,2005,2013,2017,2020,2025,2029,2034,2041,2047,2052,2060,2064,2070,2075,2082,2089,2095,2101,2107,2112,2116,2121,2126,2133,2139,2143,2148,2154,2160,2168,2174,2180,2184,2190,2195,2202,2208,2214,2221,2228,2233,2241,2247,2256,2263,2269,2275,2281,2287,2292,2297,2302,2308,2313,2318,2324,2331,2337,2344,2351,2355,2360,2365,2371,2378,2384,2391,2399,2406,2410,2414,2420,2427,2432,2438,2444,2452,2458,2463,2468,2472,2476,2483,2489,2494,2499,2506,2510,2514,2522,2527,2531,2534,2540,2544,2550,2554,2559,2565,2572,2577,2584,2589,2594,2599,2605,2612,2617,2622,2628,2635,2642],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},101,50.2851,{"date":185,"open":186,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":182,"vwap":191},"2026-10-02",50.04,50.17,0.4589,0.93,4597.2927,50.0604,{"date":193,"open":194,"high":135,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",49.2,48.8601,49.4611,0.1238,0.25,7707.7937,113,49.2401,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",49.72,49.3373,-0.3327,-0.67,20902.5947,144,49.4931,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",49.81,49.39,49.67,-0.19,-0.38,9780.2927,120,49.4963,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",49.76,50.02,49.6141,49.86,-0.2703,-0.54,9779.019001,159,49.8549,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":50,"vwap":240},"2026-09-25",50.23,49.8699,50.1303,0.1382,0.28,10938.405842,50.121,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",49.84,50,49.5501,49.9921,0.0623,0.12,8486.5824,152,49.7732,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",50.48,49.9298,-0.7196,-1.42,6100.8915,108,50.0728,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":198,"volume":268,"transactions":269,"vwap":270},"2026-09-22",50.83,50.84,50.53,50.6494,0.1241,6934.0554,93,50.6837,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",50.69,50.472693,50.5253,0.011,0.02,5437.543,107,50.5394,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",50.68,50.3198,50.5143,-0.2914,-0.57,5952.9818,118,50.4258,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",51.47,50.8057,0.1551,0.31,10565.6007,99,50.9829,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",51.08,51.15,50.3631,50.6506,-0.1619,-0.32,4608.5627,87,50.8967,{"date":312,"open":313,"high":313,"low":273,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",50.9808,50.8125,-0.4697,-0.92,4975.5817,74,50.8197,{"date":321,"open":322,"high":323,"low":36,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",51.25,51.53,51.2822,-0.2689,-0.52,5390.5627,75,51.3356,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",52.01,51.5511,0.1511,0.29,5849.5777,84,51.6614,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":217,"percent_change":345,"volume":346,"transactions":250,"vwap":347},"2026-09-10",51.39,51.61,51.28,51.4,-0.73,10976.543241,51.416,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",52.1,51.705,51.78,-0.5,-0.96,10622.2137,105,51.796,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":207,"volume":364,"transactions":365,"vwap":366},"2026-09-08",52.43,52.455,52.28,-0.355,30636.7977,106,52.3912,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",52.31,52.7,52.635,0.025,0.05,8512.6117,122,52.5911,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",52.79,52.42,52.61,0.2343,0.45,3722.754392,85,52.5726,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":365,"vwap":395},"2026-09-02",52.24,52.4,52.3757,0.6024,1.16,7198.6143,52.3086,{"date":397,"open":398,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",52.06,52.216,51.7733,-0.5717,-1.09,15320.3193,131,52.0432,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",52.67,52.23,52.345,-0.4191,-0.79,5161.9664,89,52.2979,{"date":417,"open":418,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",53.22,53.2281,52.7641,-0.5359,-1.01,6935.757823,143,53.0279,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",53.105,53.385,53.3,0.0226,0.04,5175.443793,94,53.2766,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":309,"vwap":445},"2026-08-26",53.365,53.375,53.215,53.2774,-0.0191,-0.04,4680.871,53.2841,{"date":447,"open":448,"high":449,"low":450,"close":449,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",53.265,53.2965,53.1456,0.1435,0.27,5652.871,104,53.2046,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":259,"vwap":465},"2026-08-24",53.18,53.25,53.085,53.153,-0.057,-0.11,7920.3527,53.1675,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":44,"volume":472,"transactions":473,"vwap":474},"2026-08-21",52.9201,53.28,53.21,0.46,7787.7797,92,53.0958,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":200,"vwap":482},"2026-08-20",53.05,52.75,-0.5881,-1.1,9120.085,52.8846,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",53.84,53.3381,0.1281,0.24,9614.879,127,53.5403,{"date":493,"open":494,"high":495,"low":470,"close":470,"change":496,"percent_change":497,"volume":498,"transactions":309,"vwap":499},"2026-08-18",53.63,53.654,-0.628,-1.17,9974.871,53.3257,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":473,"vwap":509},"2026-08-17",53.86,53.9046,53.755,53.838,-0.152,-0.28,6016.059,53.8291,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":365,"vwap":517},"2026-08-14",53.78,53.99,0.2866,0.53,6580.80449,53.8983,{"date":519,"open":106,"high":106,"low":520,"close":521,"change":522,"percent_change":70,"volume":523,"transactions":524,"vwap":525},"2026-08-13",53.6,53.7034,0.1136,5532.3359,97,53.7051,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":100,"volume":533,"transactions":534,"vwap":535},"2026-08-12",53.51,53.7,53.38,53.5898,0.2998,8128.714,132,53.5656,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":198,"volume":542,"transactions":543,"vwap":544},"2026-08-11",53.45,53.285,53.29,0.1334,8342.184,110,53.3654,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":207,"volume":552,"transactions":553,"vwap":554},"2026-08-10",53.37,53.3701,53.135,53.1566,-0.3591,10740.410958,96,53.2696,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",53.4901,53.6501,53.5157,0.2531,0.48,7566.871,109,53.5513,{"date":566,"open":567,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",53.682147,53.73,53.2626,-0.3374,-0.63,8974.97554,100,53.5049,{"date":576,"open":24,"high":24,"low":520,"close":520,"change":577,"percent_change":578,"volume":579,"transactions":524,"vwap":580},"2026-08-05",-0.2261,-0.42,10475.1933,53.983,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":279,"vwap":589},"2026-08-04",53.31,53.96,53.8261,0.8861,1.67,7934.6413,53.8528,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",52.34,52.94,0.6813,1.3,7463.491486,126,52.7631,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":434,"vwap":607},"2026-07-31",52.6,52.045,52.2587,-0.2697,-0.51,6928.7483,52.2975,{"date":609,"open":610,"high":611,"low":612,"close":611,"change":613,"percent_change":614,"volume":615,"transactions":279,"vwap":616},"2026-07-30",52.13,52.5284,52.04,0.3884,0.74,10991.5573,52.219,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",52.76,52.91,52.11,52.14,-0.6728,-1.27,9322.35838,121,52.405,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":70,"volume":634,"transactions":279,"vwap":635},"2026-07-28",52.84,52.465,52.8128,0.1082,5769.6723,52.6917,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",52.77,52.3901,52.7046,0.3903,0.75,5276.3663,124,52.5836,{"date":647,"open":648,"high":649,"low":650,"close":650,"change":651,"percent_change":432,"volume":652,"transactions":653,"vwap":654},"2026-07-24",52.59,52.71,52.3143,0.0203,9595.40445,111,52.4973,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":345,"volume":662,"transactions":663,"vwap":664},"2026-07-23",52.36,52.44,52.12,52.294,-0.386,15356.5856,135,52.2789,{"date":666,"open":667,"high":667,"low":371,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":365,"vwap":672},"2026-07-22",53.15,52.68,-0.6011,-1.13,7866.19825,52.8326,{"date":674,"open":620,"high":675,"low":676,"close":677,"change":678,"percent_change":134,"volume":679,"transactions":50,"vwap":680},"2026-07-21",53.2964,52.82,53.2811,0.6911,8633.154941,53.0944,{"date":682,"open":683,"high":684,"low":648,"close":648,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",52.95,52.9602,-0.515,-0.97,14353.167249,158,52.831,{"date":691,"open":692,"high":693,"low":692,"close":428,"change":694,"percent_change":695,"volume":696,"transactions":553,"vwap":697},"2026-07-17",52.54,53.2,-0.0242,-0.05,7375.3795,53.0159,{"date":699,"open":470,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":653,"vwap":706},"2026-07-16",53.33,52.99,53.1292,0.2644,0.5,6417.2731,53.1262,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":473,"vwap":716},"2026-07-15",52.93,53,52.685,52.8648,0.1173,0.22,5483.633458,52.8922,{"date":718,"open":701,"high":701,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":414,"vwap":724},"2026-07-14",52.72,52.7475,0.2013,0.38,5595.3795,52.7863,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-13",52.8034,52.815,52.477394,52.5462,-0.3598,-0.68,6666.6795,95,52.6042,{"date":737,"open":738,"high":739,"low":619,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-10",53.09,53.235,52.906,-0.142,-0.27,9400,{"date":745,"open":746,"high":458,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-09",52.92,52.895,53.048,0.773,1.48,6900,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":624,"volume":759,"transactions":9,"vwap":757},"2026-07-08",52.56,52.57,52,52.275,-0.674,7800,{"date":761,"open":762,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-07",53.02,53.095001,52.949,-0.431,-0.81,5600,{"date":769,"open":430,"high":770,"low":430,"close":530,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":530},"2026-07-06",53.452,0.338,0.64,9000,{"date":775,"open":494,"high":494,"low":776,"close":777,"change":778,"percent_change":228,"volume":751,"transactions":9,"vwap":777},"2026-07-02",52.725,53.042,-0.288,{"date":780,"open":781,"high":782,"low":781,"close":700,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":700},"2026-07-01",53.16,53.692,-0.01,-0.02,9900,{"date":787,"open":746,"high":538,"low":746,"close":788,"change":722,"percent_change":110,"volume":789,"transactions":9,"vwap":788},"2026-06-30",53.34,7900,{"date":791,"open":792,"high":793,"low":658,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-29",52.8,52.96,-0.047,-0.09,7500,{"date":798,"open":799,"high":667,"low":800,"close":801,"change":802,"percent_change":296,"volume":803,"transactions":9,"vwap":801},"2026-06-26",52.69,52.66,53.007,0.164,12500,{"date":805,"open":762,"high":539,"low":649,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-25",52.843,0.268,0.51,6100,{"date":811,"open":649,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-24",53.07,52.48,52.575,0.225,0.43,7400,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-23",51.68,52.5,52.35,-0.233,-0.44,8200,{"date":827,"open":360,"high":381,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-22",52.3,52.583,0.403,0.77,13300,{"date":834,"open":622,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-18",52.22,51.64,52.18,0.715,1.39,14300,{"date":842,"open":843,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-17",52.17,52.33,51.465,-0.339,-0.65,217200,{"date":850,"open":851,"high":592,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-16",52.27,51.804,-0.186,-0.36,6000,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":70,"volume":861,"transactions":9,"vwap":859},"2026-06-15",52.51,51.99,0.109,10300,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":614,"volume":868,"transactions":9,"vwap":866},"2026-06-12",52.019001,52.205,51.881,0.382,5500,{"date":870,"open":871,"high":872,"low":873,"close":872,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":872},"2026-06-11",50.89,51.499,50.828,1.339,2.67,5900,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-10",50.62,51.080002,50.16,-0.47,-0.93,10200,{"date":886,"open":887,"high":888,"low":223,"close":889,"change":21,"percent_change":22,"volume":890,"transactions":9,"vwap":889},"2026-06-09",50.635,50.7,50.63,14000,{"date":892,"open":254,"high":893,"low":17,"close":894,"change":802,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-08",50.72,50.28,0.33,9600,{"date":898,"open":899,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-05",50.73,50.88,50.116,-1.024,-2,5200,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":750,"volume":911,"transactions":9,"vwap":909},"2026-06-04",50.41,51.26,51.14,0.747,8000,{"date":913,"open":889,"high":889,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-03",50.233,50.393,-0.391,-0.77,6300,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-02",50.52,50.802,50.784,0.424,0.84,4300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-01",50.46,50.57,50.14,50.36,-0.525,-1.03,9500,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-29",51.21,50.805,50.885,-0.245,-0.48,5700,{"date":945,"open":264,"high":946,"low":264,"close":947,"change":948,"percent_change":795,"volume":949,"transactions":9,"vwap":947},"2026-05-28",51.235,51.13,-0.046,6700,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-27",51.43,51.16,51.176,-0.205,-0.4,11600,{"date":959,"open":960,"high":341,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-26",50.95,51.381,0.881,1.74,17200,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":452,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-22",50.45,50.58,50.32,50.5,0.54,6200,{"date":974,"open":975,"high":234,"low":976,"close":234,"change":977,"percent_change":248,"volume":978,"transactions":9,"vwap":234},"2026-05-21",49.87,49.68,0.06,9200,{"date":980,"open":981,"high":187,"low":982,"close":187,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":187},"2026-05-20",49.44,49.35,1.084,2.21,32400,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-19",48.88,49.32,48.859,49.085999,-0.554,-1.12,5800,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":795,"percent_change":1001,"volume":994,"transactions":9,"vwap":1000},"2026-05-18",49.78,49.91,49.49,49.64,-0.18,{"date":1003,"open":204,"high":1004,"low":1000,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-15",49.98,49.73,-0.804,-1.59,17600,{"date":1010,"open":1011,"high":888,"low":932,"close":1012,"change":1013,"percent_change":119,"volume":1014,"transactions":9,"vwap":1012},"2026-05-14",50.49,50.534,0.314,17000,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":956,"volume":1021,"transactions":9,"vwap":1019},"2026-05-13",50.43,49.975,50.22,-0.2,15100,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":217,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-12",50.55,49.809,50.42,-0.75,7300,{"date":1030,"open":1031,"high":960,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-11",50.91,50.78,50.8,-0.06,-0.12,7600,{"date":1038,"open":283,"high":1039,"low":1040,"close":1039,"change":816,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-08",50.86,50.59,0.85,5000,{"date":1044,"open":264,"high":1039,"low":1045,"close":1017,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1017},"2026-05-07",50.265,-0.62,-1.21,4900,{"date":1050,"open":264,"high":1051,"low":1052,"close":1051,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1051},"2026-05-06",51.049999,50.588,0.61,1.21,17900,{"date":1057,"open":1058,"high":970,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-05",50.040001,50.44,1.03,2.08,10100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-04",49.699,49.96,49.362,49.41,-0.452,-0.91,8100,{"date":1073,"open":1074,"high":975,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-01",49.8,49.62,49.862,0.149,0.3,7100,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-30",49.080002,49.713,0.633,1.29,3900,{"date":1088,"open":1089,"high":999,"low":1090,"close":1082,"change":1091,"percent_change":1092,"volume":957,"transactions":9,"vwap":1082},"2026-04-29",49.48,48.78,-0.384,-0.78,{"date":1094,"open":213,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":934,"volume":1099,"transactions":9,"vwap":1097},"2026-04-28",49.88,49.312,49.464,-0.513,3700,{"date":1101,"open":975,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-27",50.13,49.847,49.977,0.054,0.11,8500,{"date":1109,"open":998,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-24",49.95,49.77,49.923,0.26,0.52,3800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-23",49.66,49.9,49.357,49.663,0.093,0.19,5400,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":949,"transactions":9,"vwap":1129},"2026-04-22",49.85,49.479,49.57,0.215,0.44,{"date":1133,"open":1134,"high":1102,"low":1135,"close":1136,"change":1137,"percent_change":571,"volume":855,"transactions":9,"vwap":1136},"2026-04-21",50.049999,49.305,49.355,-0.314,{"date":1139,"open":976,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-20",49.705,49.54,49.669,0.049,0.1,8700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1075,"change":983,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1075},"2026-04-17",49.27,49.79,49.17,2.23,10600,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-16",48.6,48.408,48.536,0.006,0.01,6500,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":373,"percent_change":1144,"volume":1160,"transactions":9,"vwap":1165},"2026-04-15",48.56,48.38,48.53,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":383,"percent_change":1172,"volume":1036,"transactions":9,"vwap":1171},"2026-04-14",48.34,48.55,48.21,48.48,0.94,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-13",47.46,48.029999,0.37,0.78,9800,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":507,"volume":943,"transactions":9,"vwap":1184},"2026-04-10",47.865,47.47,47.66,-0.134,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1192,"volume":1036,"transactions":9,"vwap":1190},"2026-04-09",47.23,47.935,47.794,0.374,0.79,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-08",47.37,47.64,47.29,47.42,1.348,2.93,12300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":276,"percent_change":277,"volume":1208,"transactions":9,"vwap":1207},"2026-04-07",45.9,46.15,45.71,46.071999,10700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-06",45.76,46.084999,45.73,46.061001,0.251,0.55,7700,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1221,"change":1222,"percent_change":160,"volume":1223,"transactions":9,"vwap":1221},"2026-04-02",44.82,45.81,0.4,19000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":773,"transactions":9,"vwap":1228},"2026-04-01",45.555,45.878,45.41,0.145,0.32,{"date":1232,"open":1220,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":935,"transactions":9,"vwap":1235},"2026-03-31",45.35,44.55,45.265,1.215,2.76,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":228,"percent_change":1047,"volume":1242,"transactions":9,"vwap":1241},"2026-03-30",45.0099983,44.049999,5300,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-27",45.040001,44.495,44.59,-0.66,-1.46,8300,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":824,"percent_change":354,"volume":785,"transactions":9,"vwap":1255},"2026-03-26",45.24,45.74,45.25,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1131,"percent_change":1261,"volume":926,"transactions":9,"vwap":1260},"2026-03-25",45.85,45.68,45.69,0.97,{"date":1263,"open":1264,"high":1226,"low":1264,"close":1255,"change":296,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1255},"2026-03-24",44.8,0.69,13500,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1261,"percent_change":984,"volume":1273,"transactions":9,"vwap":1272},"2026-03-23",44.73,45.58,44.72,44.94,34200,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-20",44.99,43.97,-0.86,-1.92,12200,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":248,"percent_change":452,"volume":1071,"transactions":9,"vwap":1285},"2026-03-19",44.23,45.19,44.83,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":978,"transactions":9,"vwap":1290},"2026-03-18",45.178,44.705,44.71,-0.58,-1.28,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":44,"volume":918,"transactions":9,"vwap":1297},"2026-03-17",45.63,45.28,45.29,0.39,{"date":1300,"open":1255,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1265,"volume":957,"transactions":9,"vwap":1302},"2026-03-16",45.43,44.9,0.309,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":605,"volume":1310,"transactions":9,"vwap":1308},"2026-03-13",45.22,44.519,44.591,-0.227,7000,{"date":1312,"open":1245,"high":1284,"low":1264,"close":1313,"change":1314,"percent_change":903,"volume":1315,"transactions":9,"vwap":1313},"2026-03-12",44.818,-0.913,17100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":743,"transactions":9,"vwap":1321},"2026-03-11",45.65,45.89,45.405,45.731,-0.076,-0.17,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1328,"change":823,"percent_change":605,"volume":1329,"transactions":9,"vwap":1328},"2026-03-10",45.94,46.49,45.807,10900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":129,"percent_change":165,"volume":1336,"transactions":9,"vwap":1335},"2026-03-09",45.34,46.13,44.67,46.040001,274600,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-06",46.07,46.14,45.62,45.95,-0.975,-2.08,15900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-05",47.355,47.565,46.528,46.925,-0.795,-1.67,12000,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":759,"transactions":9,"vwap":1359},"2026-03-04",47.74,47.96,47.72,0.49,1.04,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1188,"change":207,"percent_change":1367,"volume":1201,"transactions":9,"vwap":1188},"2026-03-03",46.75,47.615,46.31,-1.4,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1373,"percent_change":1374,"volume":972,"transactions":9,"vwap":1372},"2026-03-02",47.07,48.055,47.9,0.41,0.86,{"date":1376,"open":1377,"high":1377,"low":1195,"close":1378,"change":1027,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-27",47.755,47.49,-1.55,11000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":165,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-26",48.039001,48.37,47.82,48.24,0.42,34000,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":452,"volume":743,"transactions":9,"vwap":1393},"2026-02-25",48.13,47.56,48.040001,0.13,{"date":1396,"open":1196,"high":1397,"low":1398,"close":1397,"change":1399,"percent_change":1400,"volume":1179,"transactions":9,"vwap":1397},"2026-02-24",47.91,47.62,0.595,1.26,{"date":1402,"open":1403,"high":1404,"low":1370,"close":1405,"change":1406,"percent_change":1407,"volume":1079,"transactions":9,"vwap":1405},"2026-02-23",48.0099983,48.105,47.315,-0.871,-1.81,{"date":1409,"open":1410,"high":1411,"low":1385,"close":1412,"change":1413,"percent_change":783,"volume":1414,"transactions":9,"vwap":1412},"2026-02-20",47.85,48.33,48.186,-0.004,9300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1418,"change":373,"percent_change":1144,"volume":1420,"transactions":9,"vwap":1418},"2026-02-19",47.87,48.19,47.68,14600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1078,"percent_change":119,"volume":1028,"transactions":9,"vwap":1426},"2026-02-18",48.02,48.58,47.95,48.14,{"date":1428,"open":1429,"high":1430,"low":1175,"close":1431,"change":695,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-17",47.81,48.096001,47.84,-0.1,15500,{"date":1435,"open":1436,"high":1384,"low":1436,"close":1437,"change":1222,"percent_change":925,"volume":825,"transactions":9,"vwap":1437},"2026-02-13",47.52,47.89,{"date":1439,"open":1440,"high":1090,"low":1441,"close":1378,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1378},"2026-02-12",48.61,47.3,-0.69,-1.43,11200,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1432,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-11",48.019001,48.41,48.18,-0.21,16000,{"date":1453,"open":1454,"high":1090,"low":1455,"close":1455,"change":463,"percent_change":1456,"volume":759,"transactions":9,"vwap":1455},"2026-02-10",48.54,48.28,-0.23,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":742,"volume":855,"transactions":9,"vwap":1462},"2026-02-09",48.31,48.75,48.265,48.39,-0.13,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1208,"transactions":9,"vwap":1467},"2026-02-06",47.59,48.52,1.606,3.42,{"date":1471,"open":1472,"high":1425,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-05",47.21,46.711,46.914,-0.723,-1.52,12800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":956,"volume":1485,"transactions":9,"vwap":1483},"2026-02-04",47.99,48,47.28,47.637,-0.193,26200,{"date":1487,"open":1419,"high":1488,"low":1489,"close":1490,"change":51,"percent_change":722,"volume":1491,"transactions":9,"vwap":1490},"2026-02-03",48.049999,47.227,47.83,12100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":37,"percent_change":1498,"volume":978,"transactions":9,"vwap":1497},"2026-02-02",47.5,47.73,47.48,47.65,1.4,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":767,"transactions":9,"vwap":1504},"2026-01-30",46.83,47.063999,46.638,46.99,-0.329,-0.7,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1510,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1510},"2026-01-29",47.25,47.319,46.77,0.169,0.36,4200,{"date":1516,"open":1385,"high":1385,"low":1517,"close":1518,"change":854,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-28",47.060001,47.15,-0.76,8600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1524,"change":1526,"percent_change":1513,"volume":751,"transactions":9,"vwap":1524},"2026-01-27",47.41,47.51,47.125,0.17,{"date":1528,"open":1496,"high":1529,"low":1530,"close":1531,"change":1159,"percent_change":277,"volume":1250,"transactions":9,"vwap":1531},"2026-01-26",47.53,47.2,47.34,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-23",48.29,47.33,-1.05,-2.17,13200,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1164,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1164},"2026-01-22",48.25,48.628,0.443,0.92,23700,{"date":1547,"open":1482,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-21",47.97,47.18,47.937,1.115,2.38,21400,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-20",46.59,47.135,46.822,-0.718,-1.51,19600,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1266,"transactions":9,"vwap":1566},"2026-01-16",47.7,47.405,47.54,-0.22,-0.46,{"date":1570,"open":1571,"high":1572,"low":1436,"close":1573,"change":1114,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-15",47.585,47.785,47.76,1.1,15400,{"date":1577,"open":1511,"high":1578,"low":1511,"close":1578,"change":971,"percent_change":393,"volume":868,"transactions":9,"vwap":1578},"2026-01-14",47.24,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1583,"change":443,"percent_change":795,"volume":1584,"transactions":9,"vwap":1583},"2026-01-13",46.97,47.02,46.7,75200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1526,"percent_change":1177,"volume":751,"transactions":9,"vwap":1590},"2026-01-12",46.45,46.9,46.425,46.74,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":277,"percent_change":432,"volume":1597,"transactions":9,"vwap":1596},"2026-01-09",46.615,46.859,46.5,46.57,11800,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1601,"change":1603,"percent_change":1604,"volume":1310,"transactions":9,"vwap":1601},"2026-01-08",46.049999,46.55,46.0060005,0.81,1.77,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1254,"change":1610,"percent_change":571,"volume":918,"transactions":9,"vwap":1254},"2026-01-07",45.86,45.87,45.627,-0.29,{"date":1612,"open":1613,"high":1614,"low":1332,"close":1614,"change":515,"percent_change":393,"volume":1615,"transactions":9,"vwap":1614},"2026-01-06",45.38,46.029999,13000,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":642,"percent_change":1621,"volume":1036,"transactions":9,"vwap":1620},"2026-01-05",44.96,45.595,45.5,1.68,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1625,"change":238,"percent_change":119,"volume":1145,"transactions":9,"vwap":1625},"2026-01-02",44.66,44.75,44.35,{"date":1628,"open":1285,"high":1285,"low":1629,"close":1630,"change":1631,"percent_change":854,"volume":1632,"transactions":9,"vwap":1630},"2025-12-31",44.365,44.47,-0.16,9100,{"date":1634,"open":1245,"high":1245,"low":1635,"close":1635,"change":882,"percent_change":1636,"volume":861,"transactions":9,"vwap":1635},"2025-12-30",44.63,-1.04,{"date":1638,"open":1618,"high":1639,"low":1640,"close":1639,"change":86,"percent_change":1641,"volume":796,"transactions":9,"vwap":1639},"2025-12-29",45.099998,44.895,-0.53,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1332,"change":784,"percent_change":443,"volume":759,"transactions":9,"vwap":1332},"2025-12-26",45.51,45.128,{"date":1647,"open":1648,"high":1301,"low":1648,"close":1649,"change":1650,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-24",45.245,45.36,0,4500,{"date":1653,"open":1654,"high":1649,"low":1655,"close":1649,"change":1610,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1649},"2025-12-23",45.32,45.2,-0.64,11900,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1318,"change":714,"percent_change":561,"volume":1520,"transactions":9,"vwap":1318},"2025-12-22",45.45,45.79,{"date":1663,"open":1664,"high":1301,"low":1664,"close":1301,"change":452,"percent_change":1665,"volume":1414,"transactions":9,"vwap":1301},"2025-12-19",45.15,0.6,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1113,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-18",45.39,45.54,45.115,45.16,0.58,12900,{"date":1675,"open":1259,"high":1259,"low":1302,"close":1302,"change":846,"percent_change":1027,"volume":1676,"transactions":9,"vwap":1302},"2025-12-17",10400,{"date":1678,"open":1332,"high":1332,"low":1618,"close":1679,"change":1680,"percent_change":1641,"volume":1681,"transactions":9,"vwap":1679},"2025-12-16",45.239,-0.241,12700,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":978,"transactions":9,"vwap":1686},"2025-12-15",46.23,45.331,45.48,-0.49,-1.07,{"date":1690,"open":1511,"high":1511,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-12",45.82,45.97,-0.56,-1.2,94500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1261,"volume":1250,"transactions":9,"vwap":1701},"2025-12-11",46.27,46.63,46.19,46.53,0.447,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":1709,"volume":809,"transactions":9,"vwap":1707},"2025-12-10",45.475,46.465,46.083,0.653,1.44,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1301,"change":1078,"percent_change":37,"volume":1714,"transactions":9,"vwap":1301},"2025-12-09",44.98,45.535,17400,{"date":1716,"open":1654,"high":1654,"low":1712,"close":1717,"change":1394,"percent_change":335,"volume":1036,"transactions":9,"vwap":1717},"2025-12-08",45.13,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":732,"volume":978,"transactions":9,"vwap":1722},"2025-12-05",45.33,45.371,45,-0.31,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1729,"percent_change":44,"volume":1477,"transactions":9,"vwap":1728},"2025-12-04",44.84,45.335,45.31,0.393,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1145,"transactions":9,"vwap":1733},"2025-12-03",44.11,44.917,0.857,1.95,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1001,"volume":1028,"transactions":9,"vwap":1740},"2025-12-02",44.37,43.995,44.060001,-0.08,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":767,"transactions":9,"vwap":1747},"2025-12-01",44.285,44.355,43.921,44.14,-0.201,-0.45,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":1177,"volume":1756,"transactions":9,"vwap":1754},"2025-11-28",44.31,44.42,44.341,0.163,3200,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":642,"volume":1028,"transactions":9,"vwap":1761},"2025-11-26",43.93,44.45,44.178,0.328,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1766,"change":1768,"percent_change":1769,"volume":1062,"transactions":9,"vwap":1766},"2025-11-25",43.48,43.85,43.45,1.01,2.36,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":1774,"percent_change":1061,"volume":1775,"transactions":9,"vwap":1773},"2025-11-24",42.16,42.84,0.873,16800,{"date":1777,"open":25,"high":1778,"low":25,"close":1779,"change":1780,"percent_change":1781,"volume":1145,"transactions":9,"vwap":1779},"2025-11-21",42.214,41.967,1.207,2.96,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1786,"change":412,"percent_change":1787,"volume":1028,"transactions":9,"vwap":1786},"2025-11-20",42.24,42.43,40.76,-1.9,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1650,"percent_change":1650,"volume":949,"transactions":9,"vwap":1793},"2025-11-19",41.67,41.72,41.42,41.55,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1793,"change":1799,"percent_change":1800,"volume":1615,"transactions":9,"vwap":1793},"2025-11-18",41.24,41.9,41.23,0.057,0.14,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":957,"transactions":9,"vwap":1806},"2025-11-17",42.28,42.37,41.41,41.493,-0.973,-2.29,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":742,"volume":1048,"transactions":9,"vwap":1813},"2025-11-14",42.080002,42.633,42.466,-0.114,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":994,"transactions":9,"vwap":1820},"2025-11-13",43.013,43.119,42.539,42.58,-1.074,-2.46,{"date":1824,"open":1732,"high":1732,"low":1825,"close":1825,"change":1826,"percent_change":1463,"volume":751,"transactions":9,"vwap":1825},"2025-11-12",43.654,-0.056,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1723,"volume":1834,"transactions":9,"vwap":1832},"2025-11-11",43.81,43.835,43.633,43.71,-0.138,5100,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":44,"volume":918,"transactions":9,"vwap":1839},"2025-11-10",44.0099983,43.609,43.848,0.378,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":1298,"percent_change":1846,"volume":1444,"transactions":9,"vwap":1844},"2025-11-07",42.69,43.47,42.556,0.91,{"date":1848,"open":1766,"high":1766,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-06",43.080002,-0.84,-1.91,6400,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":155,"percent_change":1857,"volume":918,"transactions":9,"vwap":1856},"2025-11-05",43.501,43.92,1.55,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1864,"volume":1414,"transactions":9,"vwap":1862},"2025-11-04",43.15,43.389,43.25,-0.43,-0.98,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1868,"change":1870,"percent_change":165,"volume":1048,"transactions":9,"vwap":1868},"2025-11-03",43.21,43.68,43.07,0.088,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-10-31",43.61,43.679,43.263,43.592,0.101,0.23,109800,{"date":1881,"open":1882,"high":1837,"low":1883,"close":1884,"change":1885,"percent_change":1070,"volume":918,"transactions":9,"vwap":1884},"2025-10-30",43.52,43.429,43.491,-0.399,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":956,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-29",44.232,44.525,43.465,43.89,-0.9,73900,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":571,"volume":1901,"transactions":9,"vwap":1899},"2025-10-28",44.4,44.51,44.22,44.29,-0.282,23800,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":373,"volume":1310,"transactions":9,"vwap":1906},"2025-10-27",44.89,44.5,44.572,0.022,{"date":1909,"open":1910,"high":1911,"low":1234,"close":1234,"change":1912,"percent_change":1913,"volume":868,"transactions":9,"vwap":1234},"2025-10-24",44.69,44.765,0.473,1.07,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1913,"volume":1615,"transactions":9,"vwap":1919},"2025-10-23",43.795,44.16,43.75,44.077,0.467,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1873,"change":1926,"percent_change":1927,"volume":825,"transactions":9,"vwap":1873},"2025-10-22",43.968,43.975,43.41,-0.502,-1.14,{"date":1929,"open":1740,"high":1898,"low":1740,"close":1930,"change":1931,"percent_change":1567,"volume":796,"transactions":9,"vwap":1930},"2025-10-21",44.112,-0.098,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":1544,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-10-20",43.9,44.21,2.13,6600,{"date":1939,"open":1882,"high":1882,"low":1940,"close":1941,"change":1942,"percent_change":1687,"volume":1943,"transactions":9,"vwap":1941},"2025-10-17",43.182,43.29,-0.214,4700,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":1279,"volume":1124,"transactions":9,"vwap":1948},"2025-10-16",44.205,44.229,43.504,-0.851,{"date":1951,"open":1952,"high":1624,"low":1953,"close":1745,"change":1954,"percent_change":1387,"volume":1514,"transactions":9,"vwap":1745},"2025-10-15",44.39,44.055,0.185,{"date":1956,"open":1957,"high":1899,"low":1957,"close":1958,"change":1053,"percent_change":1498,"volume":1959,"transactions":9,"vwap":1958},"2025-10-14",43.361,44.17,19800,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1963,"change":1965,"percent_change":1966,"volume":1756,"transactions":9,"vwap":1963},"2025-10-13",43.18,43.56,43.148,0.9,2.11,{"date":1968,"open":1241,"high":1241,"low":1969,"close":1970,"change":1688,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-10-10",42.56,42.66,-2.45,30700,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":883,"volume":1979,"transactions":9,"vwap":1977},"2025-10-09",43.959,43.69,43.73,-0.41,14200,{"date":1981,"open":1766,"high":1958,"low":1766,"close":1747,"change":1982,"percent_change":189,"volume":1983,"transactions":9,"vwap":1747},"2025-10-08",0.406,18400,{"date":1985,"open":1986,"high":1986,"low":1976,"close":1987,"change":1988,"percent_change":1989,"volume":935,"transactions":9,"vwap":1987},"2025-10-07",44.050999,43.734,-0.441,-1,{"date":1991,"open":1247,"high":1247,"low":1992,"close":1992,"change":1993,"percent_change":1034,"volume":918,"transactions":9,"vwap":1992},"2025-10-06",44.175,-0.025,{"date":1995,"open":1996,"high":1247,"low":1996,"close":1997,"change":1878,"percent_change":1114,"volume":1998,"transactions":9,"vwap":1997},"2025-10-03",44.099998,44.2,6800,{"date":2000,"open":2001,"high":1277,"low":2001,"close":1277,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1277},"2025-10-02",43.66,-0.03,-0.07,4100,{"date":2006,"open":1891,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-10-01",44.0089989,43.712,44,0.014,0.03,4000,{"date":2014,"open":1829,"high":2015,"low":1873,"close":2015,"change":2016,"percent_change":714,"volume":1208,"transactions":9,"vwap":2015},"2025-09-30",43.986,0.096,{"date":2018,"open":1917,"high":1917,"low":2019,"close":1891,"change":1631,"percent_change":854,"volume":785,"transactions":9,"vwap":1891},"2025-09-29",43.875,{"date":2021,"open":2022,"high":1241,"low":2023,"close":1241,"change":1298,"percent_change":2024,"volume":1998,"transactions":9,"vwap":1241},"2025-09-26",43.79,43.723,0.89,{"date":2026,"open":2027,"high":2001,"low":2027,"close":2001,"change":2028,"percent_change":1978,"volume":803,"transactions":9,"vwap":2001},"2025-09-25",43.36,-0.179,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2032,"change":2033,"percent_change":1070,"volume":2004,"transactions":9,"vwap":2032},"2025-09-24",44.36,43.839,-0.401,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2038,"change":2039,"percent_change":307,"volume":2040,"transactions":9,"vwap":2038},"2025-09-23",44.44,44.77,44.24,-0.14,23300,{"date":2042,"open":2043,"high":1760,"low":2043,"close":2044,"change":2045,"percent_change":51,"volume":2046,"transactions":9,"vwap":2044},"2025-09-22",44.12,44.38,0.08,13400,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2051,"change":765,"percent_change":354,"volume":935,"transactions":9,"vwap":2051},"2025-09-19",44.57,44.627,44.3,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2055,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2055},"2025-09-18",44.398,44.731,44.207,0.921,2.1,4600,{"date":2061,"open":1873,"high":2062,"low":1873,"close":1829,"change":335,"percent_change":155,"volume":2063,"transactions":9,"vwap":1829},"2025-09-17",44.405,19200,{"date":2065,"open":2066,"high":2066,"low":2067,"close":1882,"change":217,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1882},"2025-09-16",43.745,43.37,-0.87,10500,{"date":2071,"open":2009,"high":2072,"low":2073,"close":1934,"change":2074,"percent_change":296,"volume":918,"transactions":9,"vwap":1934},"2025-09-15",44.02,43.76,0.136,{"date":2076,"open":2077,"high":2078,"low":1832,"close":2079,"change":2080,"percent_change":1442,"volume":2081,"transactions":9,"vwap":2079},"2025-09-12",43.769,43.898,43.764,-0.306,3300,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":2087,"percent_change":2088,"volume":767,"transactions":9,"vwap":2086},"2025-09-11",43.77,44.098999,44.07,0.714,1.65,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1106,"volume":1632,"transactions":9,"vwap":2093},"2025-09-10",43.57,43.255,43.356,0.046,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":353,"percent_change":1927,"volume":796,"transactions":9,"vwap":2100},"2025-09-09",43.475,43.509,43.27,43.31,{"date":2102,"open":2103,"high":1829,"low":2104,"close":1829,"change":2105,"percent_change":1177,"volume":2106,"transactions":9,"vwap":1829},"2025-09-08",43.55,43.415,0.16,73500,{"date":2108,"open":2109,"high":1891,"low":2110,"close":2111,"change":165,"percent_change":471,"volume":825,"transactions":9,"vwap":2111},"2025-09-05",43.82,43.16,43.65,{"date":2113,"open":2114,"high":1767,"low":2114,"close":1767,"change":561,"percent_change":2115,"volume":1852,"transactions":9,"vwap":1767},"2025-09-04",42.98,1.12,{"date":2117,"open":2118,"high":2119,"low":1843,"close":2119,"change":2120,"percent_change":2105,"volume":1179,"transactions":9,"vwap":2119},"2025-09-03",42.88,42.97,0.07,{"date":2122,"open":1969,"high":2123,"low":1969,"close":2123,"change":2124,"percent_change":2125,"volume":785,"transactions":9,"vwap":2123},"2025-09-02",42.9,-0.259,-0.6,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":1641,"volume":2132,"transactions":9,"vwap":2130},"2025-08-29",43.211,43.02,43.159,-0.232,8900,{"date":2134,"open":2135,"high":2135,"low":2128,"close":2136,"change":2137,"percent_change":795,"volume":2138,"transactions":9,"vwap":2136},"2025-08-28",43.43,43.391,-0.039,13600,{"date":2140,"open":2141,"high":2135,"low":2141,"close":2135,"change":452,"percent_change":119,"volume":2142,"transactions":9,"vwap":2135},"2025-08-27",43.029999,14100,{"date":2144,"open":2145,"high":2110,"low":2146,"close":2110,"change":1078,"percent_change":22,"volume":2147,"transactions":9,"vwap":2110},"2025-08-26",42.994,42.95,4800,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2131,"percent_change":228,"volume":1420,"transactions":9,"vwap":2153},"2025-08-25",42.965,42.99,42.65,42.86,{"date":2155,"open":2156,"high":1860,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":949,"transactions":9,"vwap":2157},"2025-08-22",41.871,43.091999,1.507,3.62,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":1177,"volume":2167,"transactions":9,"vwap":2165},"2025-08-21",41.53,41.613,41.44,41.585,0.155,87000,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":1020,"percent_change":942,"volume":2173,"transactions":9,"vwap":2172},"2025-08-20",41.57,41.275,41.43,80400,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1323,"percent_change":1978,"volume":935,"transactions":9,"vwap":2179},"2025-08-19",41.745,41.895,41.468,41.63,{"date":2181,"open":1793,"high":2182,"low":1793,"close":2182,"change":2183,"percent_change":515,"volume":751,"transactions":9,"vwap":2182},"2025-08-18",41.8,0.222,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":2189,"percent_change":847,"volume":2147,"transactions":9,"vwap":2188},"2025-08-15",41.5,41.691,41.578,-0.272,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":1046,"percent_change":1249,"volume":1036,"transactions":9,"vwap":2194},"2025-08-14",41.92,41.575,41.85,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2198,"change":2200,"percent_change":2201,"volume":1834,"transactions":9,"vwap":2198},"2025-08-13",41.99,42.47,41.867,0.82,1.97,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2205,"change":124,"percent_change":2207,"volume":890,"transactions":9,"vwap":2205},"2025-08-12",40.81,41.65,40.79,2.43,{"date":2209,"open":2210,"high":140,"low":2211,"close":2212,"change":2213,"percent_change":1113,"volume":1852,"transactions":9,"vwap":2212},"2025-08-11",40.62,40.499,40.66,0.104,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":383,"volume":2012,"transactions":9,"vwap":2219},"2025-08-08",40.564,40.64,40.51,40.556,0.182,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":605,"volume":2227,"transactions":9,"vwap":2225},"2025-08-07",40.85,40.19,40.374,-0.206,19100,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2231,"change":2002,"percent_change":2003,"volume":817,"transactions":9,"vwap":2231},"2025-08-06",40.55,40.58,40.391,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2236,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2236},"2025-08-05",40.38,40.61,40.18,0.263,0.65,33300,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":1834,"transactions":9,"vwap":2244},"2025-08-04",39.78,40.347,0.704,1.78,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-08-01",39.9,40.13,39.533,39.643,-0.827,-2.04,26100,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":353,"volume":2059,"transactions":9,"vwap":2261},"2025-07-31",40.68,40.683,40.34,40.47,-0.202,{"date":2264,"open":2223,"high":2265,"low":2266,"close":2267,"change":1741,"percent_change":1020,"volume":2268,"transactions":9,"vwap":2267},"2025-07-30",41.192,40.52,40.672,122700,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2273,"change":2274,"percent_change":1631,"volume":1834,"transactions":9,"vwap":2273},"2025-07-29",41.060001,41.084999,40.752,-0.064,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":1035,"volume":868,"transactions":9,"vwap":2279},"2025-07-28",40.92,40.768,40.816,-0.051,{"date":2282,"open":2206,"high":2277,"low":2283,"close":2284,"change":2285,"percent_change":1113,"volume":2286,"transactions":9,"vwap":2284},"2025-07-25",40.755,40.867,0.107,12400,{"date":2288,"open":2289,"high":2290,"low":1786,"close":1786,"change":287,"percent_change":2291,"volume":1491,"transactions":9,"vwap":1786},"2025-07-24",41.02,41.080002,-1.38,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2295,"change":1360,"percent_change":2296,"volume":1124,"transactions":9,"vwap":2295},"2025-07-23",41.007,41.33,1.2,{"date":2298,"open":2299,"high":2277,"low":2266,"close":2300,"change":248,"percent_change":335,"volume":2301,"transactions":9,"vwap":2300},"2025-07-22",40.56,40.84,14800,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2306,"change":2307,"percent_change":1567,"volume":861,"transactions":9,"vwap":2306},"2025-07-21",40.9,41.13,40.72,-0.089,{"date":2309,"open":2310,"high":2310,"low":1786,"close":2311,"change":2312,"percent_change":1248,"volume":2132,"transactions":9,"vwap":2311},"2025-07-18",41.26,40.809,-0.271,{"date":2314,"open":2315,"high":2290,"low":2316,"close":2290,"change":1298,"percent_change":2317,"volume":855,"transactions":9,"vwap":2290},"2025-07-17",40.87,40.82,0.96,{"date":2319,"open":2320,"high":2321,"low":2322,"close":25,"change":1222,"percent_change":124,"volume":2323,"transactions":9,"vwap":25},"2025-07-16",40.43,40.74,40.040001,32600,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-07-15",40.865,40.29,-0.85,-2.07,28400,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2334,"change":722,"percent_change":189,"volume":2336,"transactions":9,"vwap":2334},"2025-07-14",40.861,41.14,40.751,8400,{"date":2338,"open":2339,"high":2340,"low":2341,"close":1786,"change":2342,"percent_change":2343,"volume":918,"transactions":9,"vwap":1786},"2025-07-11",40.83,40.839,40.719,-0.55,-1.33,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":515,"volume":1107,"transactions":9,"vwap":2349},"2025-07-10",41.19,41.409,41.15,41.31,0.219,{"date":2352,"open":2353,"high":2354,"low":2306,"close":2354,"change":1215,"percent_change":1053,"volume":743,"transactions":9,"vwap":2354},"2025-07-09",40.96,41.091,{"date":2356,"open":2204,"high":2357,"low":2358,"close":2300,"change":2120,"percent_change":1526,"volume":2359,"transactions":9,"vwap":2300},"2025-07-08",40.888,40.65,16500,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":1568,"percent_change":993,"volume":1491,"transactions":9,"vwap":2364},"2025-07-07",41.2,40.554,40.77,{"date":2366,"open":2367,"high":1798,"low":2368,"close":1798,"change":2369,"percent_change":2370,"volume":1036,"transactions":9,"vwap":1798},"2025-07-03",41.18,41.11,0.34,0.83,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2374,"change":2376,"percent_change":58,"volume":2377,"transactions":9,"vwap":2374},"2025-07-02",40.48,40.89,40.442,0.426,20500,{"date":2379,"open":2380,"high":25,"low":2381,"close":2382,"change":1191,"percent_change":189,"volume":2383,"transactions":9,"vwap":2382},"2025-07-01",40.12,40.014999,40.464,20000,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":216,"volume":1673,"transactions":9,"vwap":2389},"2025-06-30",40.2,40.259,40.060001,40.09,-0.075,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2105,"volume":2398,"transactions":9,"vwap":2396},"2025-06-27",40.21,40.37,39.99,40.165,0.065,33600,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-06-26",39.7,40.099998,0.592,1.5,4400,{"date":2407,"open":2250,"high":2250,"low":2408,"close":2408,"change":2409,"percent_change":2291,"volume":1414,"transactions":9,"vwap":2408},"2025-06-25",39.508,-0.552,{"date":2411,"open":2412,"high":2413,"low":2243,"close":2388,"change":335,"percent_change":105,"volume":1315,"transactions":9,"vwap":2388},"2025-06-24",40,40.114,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":1223,"transactions":9,"vwap":2417},"2025-06-23",38.79,39.77,0.62,1.58,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":277,"volume":759,"transactions":9,"vwap":2425},"2025-06-20",39.17,39.282,38.98,39.15,0.008,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":2045,"percent_change":165,"volume":1310,"transactions":9,"vwap":2431},"2025-06-18",39.14,39.452,39.142,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2436,"change":2437,"percent_change":1278,"volume":2405,"transactions":9,"vwap":2436},"2025-06-17",38.9,39.32,39.062,-0.338,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2369,"percent_change":44,"volume":1036,"transactions":9,"vwap":2443},"2025-06-16",39.31,39.59,39.261,39.4,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":918,"transactions":9,"vwap":2449},"2025-06-13",39.27,39.433,38.93,39.060001,-0.617,-1.56,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2456,"change":2457,"percent_change":1693,"volume":1145,"transactions":9,"vwap":2456},"2025-06-12",39.52,39.723,39.677,-0.223,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2249,"change":1323,"percent_change":578,"volume":876,"transactions":9,"vwap":2249},"2025-06-11",40.049999,40.173,39.845,{"date":2464,"open":2460,"high":2465,"low":2466,"close":2467,"change":443,"percent_change":1432,"volume":1036,"transactions":9,"vwap":2467},"2025-06-10",40.094002,39.888,40.07,{"date":2469,"open":2237,"high":2237,"low":2470,"close":2471,"change":277,"percent_change":373,"volume":896,"transactions":9,"vwap":2471},"2025-06-09",39.894,40.11,{"date":2473,"open":2474,"high":2389,"low":2475,"close":2389,"change":1114,"percent_change":134,"volume":840,"transactions":9,"vwap":2389},"2025-06-06",39.82,39.81,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2011,"percent_change":2045,"volume":2482,"transactions":9,"vwap":2481},"2025-06-05",39.64,39.672,39.181,39.57,11300,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":795,"percent_change":1456,"volume":1901,"transactions":9,"vwap":2488},"2025-06-04",39.683,39.716,39.44,39.54,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":1526,"percent_change":816,"volume":1553,"transactions":9,"vwap":2493},"2025-06-03",39.295,39.75,39.63,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2497,"change":2498,"percent_change":695,"volume":1124,"transactions":9,"vwap":2497},"2025-06-02",38.88,39.46,-0.018,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":373,"volume":1242,"transactions":9,"vwap":2504},"2025-05-30",39.12,39.53,39.09,39.478,0.018,{"date":2507,"open":2508,"high":2497,"low":2425,"close":2497,"change":977,"percent_change":2509,"volume":809,"transactions":9,"vwap":2497},"2025-05-29",39.28,0.15,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2443,"change":1020,"percent_change":605,"volume":949,"transactions":9,"vwap":2443},"2025-05-28",39.62,39.331,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1374,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-05-27",39.205,39.67,39.0099983,39.6,2.22,8800,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2526,"change":2039,"percent_change":854,"volume":2132,"transactions":9,"vwap":2526},"2025-05-23",38.561,38.91,38.74,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2496,"change":1450,"percent_change":228,"volume":767,"transactions":9,"vwap":2496},"2025-05-22",38.73,39.049999,{"date":2532,"open":2481,"high":2478,"low":2424,"close":2503,"change":883,"percent_change":2533,"volume":2336,"transactions":9,"vwap":2503},"2025-05-21",-2.32,{"date":2535,"open":2536,"high":2389,"low":2537,"close":2538,"change":2039,"percent_change":2539,"volume":773,"transactions":9,"vwap":2538},"2025-05-20",40.027,39.891,40.02,-0.35,{"date":2541,"open":2475,"high":2542,"low":2543,"close":2542,"change":1106,"percent_change":452,"volume":1354,"transactions":9,"vwap":2542},"2025-05-19",40.16,39.8,{"date":2545,"open":2546,"high":2547,"low":2454,"close":2460,"change":2548,"percent_change":155,"volume":2549,"transactions":9,"vwap":2460},"2025-05-16",39.68,40.095001,0.266,24100,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2553,"change":802,"percent_change":1373,"volume":1651,"transactions":9,"vwap":2553},"2025-05-15",39.47,39.784,{"date":2555,"open":2556,"high":2556,"low":2557,"close":2512,"change":2539,"percent_change":2558,"volume":943,"transactions":9,"vwap":2512},"2025-05-14",39.72,39.514,-0.88,{"date":2560,"open":2561,"high":2322,"low":2243,"close":144,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":144},"2025-05-13",39.83,0.386,0.98,30800,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":773,"transactions":9,"vwap":2569},"2025-05-12",39.95,39.309,39.584,0.944,2.44,{"date":2573,"open":2574,"high":2574,"low":2575,"close":2576,"change":1394,"percent_change":2369,"volume":2521,"transactions":9,"vwap":2576},"2025-05-09",38.77,38.453,38.64,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":165,"percent_change":1114,"volume":2583,"transactions":9,"vwap":2582},"2025-05-08",38.48,38.85,38.25,38.51,34900,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2586,"change":2045,"percent_change":70,"volume":855,"transactions":9,"vwap":2586},"2025-05-07",38.31,38.39,38.029999,{"date":2590,"open":2591,"high":2592,"low":2591,"close":2593,"change":1001,"percent_change":882,"volume":785,"transactions":9,"vwap":2593},"2025-05-06",37.81,38.27,38.23,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2598,"change":463,"percent_change":1610,"volume":1380,"transactions":9,"vwap":2598},"2025-05-05",38.07,38.57,38.41,{"date":2600,"open":2601,"high":2602,"low":2601,"close":2602,"change":1041,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-05-02",38.13,38.52,2.26,13700,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":488,"percent_change":772,"volume":2611,"transactions":9,"vwap":2610},"2025-05-01",37.58,37.82,37.48,37.67,14500,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2615,"change":216,"percent_change":605,"volume":2336,"transactions":9,"vwap":2615},"2025-04-30",37.09,37.43,36.554,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2620,"change":296,"percent_change":2370,"volume":832,"transactions":9,"vwap":2620},"2025-04-29",37.081001,37.62,36.89,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":335,"percent_change":1178,"volume":817,"transactions":9,"vwap":2627},"2025-04-28",37.26,37.32,36.8,37.31,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":1020,"percent_change":228,"volume":2634,"transactions":9,"vwap":2633},"2025-04-25",36.856,37.080002,36.823,37.02,15200,{"date":2636,"open":2637,"high":178,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-04-24",36.78,37.22,0.59,1.61,28800,{"date":179,"open":2643,"high":2644,"low":175,"close":2645,"change":1610,"percent_change":412,"volume":890,"transactions":9,"vwap":2645},36.92,37.34,36.63]