[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OSCV":3,"homepage-market-summary":30,"stock-historical-OSCV":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OSCV","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},"Opus Small Cap Value ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2973,0.518656,"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},40.1,40.13,40.2323,40.05,39.98,0.12,0.3,37001.5021,43.29,35.93,55599.34531360714,56.7,2066,{"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},33.692,52186,19048035.019029,17.68,"2025-04-24",[184,187,197,207,218,227,238,248,258,269,280,289,297,307,315,326,336,346,356,364,374,384,393,404,412,420,428,437,446,454,462,473,480,490,498,508,518,529,536,545,555,565,573,581,588,597,605,613,623,630,638,649,655,665,673,681,689,699,710,719,728,737,744,751,758,765,770,775,783,788,794,800,806,811,817,824,833,842,849,855,863,869,875,881,890,897,902,908,913,920,926,931,937,944,950,956,960,967,974,979,985,990,995,998,1005,1011,1018,1024,1031,1035,1041,1047,1053,1057,1064,1071,1074,1080,1086,1093,1098,1104,1111,1115,1120,1125,1132,1137,1145,1153,1159,1166,1173,1179,1184,1188,1194,1201,1209,1214,1222,1226,1234,1240,1247,1252,1257,1263,1269,1275,1280,1286,1290,1294,1297,1301,1305,1311,1316,1321,1327,1332,1337,1342,1347,1353,1356,1362,1366,1373,1378,1384,1389,1394,1399,1405,1410,1417,1422,1428,1433,1440,1447,1454,1461,1468,1476,1483,1490,1498,1505,1513,1520,1526,1533,1541,1547,1554,1558,1564,1569,1575,1581,1587,1592,1599,1605,1609,1614,1619,1623,1630,1635,1639,1645,1652,1657,1664,1671,1677,1684,1689,1697,1702,1709,1714,1718,1725,1732,1739,1746,1754,1759,1764,1770,1776,1782,1787,1792,1796,1802,1806,1810,1814,1819,1823,1827,1832,1839,1844,1847,1852,1859,1863,1867,1873,1877,1882,1887,1892,1898,1904,1910,1916,1919,1924,1929,1934,1937,1943,1951,1955,1962,1969,1975,1980,1983,1989,1993,1997,2003,2007,2014,2019,2026,2032,2037,2040,2046,2052,2058,2062,2067,2071,2074,2079,2083,2090,2096,2104,2111,2116,2124,2130,2136,2142,2147,2151,2155,2160,2164,2167,2171,2174,2178,2184,2189,2192,2197,2204,2210,2213,2219,2225,2232,2238,2244,2250,2256,2263,2270,2273,2280,2282,2288,2293,2299,2304,2309,2315,2322,2326,2329,2336,2342,2348,2354,2357,2360,2365,2369,2372,2374,2380,2386,2392,2397,2403,2407,2414,2421,2428,2434,2440,2447],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},255,40.1265,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",39.92,40.21,39.59,0.13,0.33,53138.934839,274,40.076,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",39.78,40.015,39.85,0.3701,0.94,48859.01756,335,39.8975,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",39.14,39.485,38.95,39.4799,0.2999,0.77,38060.455933,223,39.326,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",39.66,39.18,-0.3025,-0.77,67862.420841,370,39.3431,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",39.625,39.7046,39.3202,39.4825,-0.3575,-0.9,30561.2232,225,39.4464,{"date":239,"open":189,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",40.0048,39.71,39.84,-0.155,-0.39,24556.4008,216,39.8536,{"date":249,"open":242,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",40.0725,39.7901,39.995,0.165,0.41,39395.60784,199,39.9357,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",39.815,39.9899,39.7,39.83,-0.08,-0.2,185215.53963,820,39.8022,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",39.97,40.17,39.88,39.91,-0.22,-0.55,27975.34394,190,40.0033,{"date":281,"open":282,"high":283,"low":18,"close":18,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",40.44,40.53,-0.15,-0.37,55185.678499,294,40.2994,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":264,"percent_change":265,"volume":294,"transactions":295,"vwap":296},"2026-09-21",40.42,40.43,40.28,45525.057744,221,40.3878,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",40.51,40.265,40.36,-0.18,-0.44,41355.7452,271,40.3477,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":284,"volume":312,"transactions":313,"vwap":314},"2026-09-17",41.05,40.54,-0.06,48230.4352,170,40.6359,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",40.96,40.99,40.29,40.6,-0.27,-0.66,33386.8129,304,40.7533,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",41.035,40.85,40.87,-0.1,-0.24,48961.43444,296,40.9013,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":332,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",41.25,41.3,40.965,40.97,-0.58,124536.871,553,41.0659,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",41.32,41.0475,41.21,0.18,0.44,114986.86998,477,41.1684,{"date":357,"open":148,"high":148,"low":358,"close":359,"change":360,"percent_change":244,"volume":361,"transactions":362,"vwap":363},"2026-09-10",40.94,41.03,-0.16,33190.3525,259,40.9855,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":305,"vwap":373},"2026-09-09",41.44,41.49,41.1139,41.19,-0.34,-0.82,52151.309,41.2445,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",41.72,41.78,41.53,-0.26,-0.62,43316.485493,302,41.6951,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":89,"volume":390,"transactions":391,"vwap":392},"2026-09-04",41.59,41.89,41.79,0.09,63381.53998,450,41.7732,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",41.74,41.82,41.55,41.7,0.11,0.26,76950.8994,510,41.7485,{"date":405,"open":348,"high":406,"low":348,"close":386,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",41.64,0.29,0.7,90670.33092,496,41.543,{"date":413,"open":414,"high":415,"low":350,"close":339,"change":416,"percent_change":276,"volume":417,"transactions":418,"vwap":419},"2026-09-01",41.45,41.495,-0.23,41076.1424,310,41.3379,{"date":421,"open":388,"high":388,"low":422,"close":378,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",41.5,-0.25,-0.6,31654.95899,332,41.5528,{"date":429,"open":430,"high":431,"low":432,"close":377,"change":423,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",42.08,42.19,41.765,-0.59,64091.09235,384,41.8392,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":321,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",42.16,41.83,42.03,-0.64,77246.3095,361,42.0271,{"date":447,"open":448,"high":449,"low":450,"close":450,"change":89,"percent_change":451,"volume":452,"transactions":287,"vwap":453},"2026-08-26",42.33,42.44,42.3,0.52,38906.3696,42.3554,{"date":455,"open":456,"high":456,"low":457,"close":430,"change":265,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",42.39,42.0001,-0.47,76036.02724,480,42.0856,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",42.43,42.48,42.24,42.28,-0.03,-0.07,172944.3431,375,42.2993,{"date":474,"open":449,"high":449,"low":475,"close":476,"change":192,"percent_change":477,"volume":478,"transactions":225,"vwap":479},"2026-08-21",42.11,42.31,0.31,85791.8838,42.2846,{"date":481,"open":482,"high":483,"low":439,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",42.17,42.36,42.18,-0.19,-0.45,234750.0546,806,42.2017,{"date":491,"open":492,"high":492,"low":483,"close":493,"change":494,"percent_change":322,"volume":495,"transactions":496,"vwap":497},"2026-08-19",42.96,42.37,-0.28,421319.3052,563,42.4295,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",43.25,42.63,42.65,-0.422,-0.98,109103.7789,482,42.8437,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":244,"volume":515,"transactions":516,"vwap":517},"2026-08-17",43.16,43.22,43.055,43.072,-0.168,35728.27042,266,43.1023,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",43.05,43.285,43.03,43.24,0.185,0.43,28296.193384,273,43.2001,{"date":530,"open":531,"high":25,"low":522,"close":512,"change":532,"percent_change":468,"volume":533,"transactions":534,"vwap":535},"2026-08-13",43.21,-0.015,112212.85214,354,43.0905,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":389,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",43.18,42.86,43.07,0.21,66133.497,469,43.0065,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",42.82,43.09,42.98,0.15,0.35,101337.807686,511,42.9626,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":379,"volume":562,"transactions":563,"vwap":564},"2026-08-10",42.85,42.92,42.6975,42.83,-0.11,48578.249036,250,42.7957,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":82,"percent_change":193,"volume":570,"transactions":571,"vwap":572},"2026-08-07",42.73,43.01,42.94,149491.8274,277,42.9685,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":275,"percent_change":73,"volume":578,"transactions":579,"vwap":580},"2026-08-06",43.2,42.79,42.8,46166.147542,269,42.9667,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":468,"percent_change":469,"volume":585,"transactions":586,"vwap":587},"2026-08-05",43.28,43.02,76333.409891,374,43.085,{"date":589,"open":590,"high":591,"low":592,"close":520,"change":593,"percent_change":594,"volume":595,"transactions":334,"vwap":596},"2026-08-04",42.93,43.1762,42.655,0.17,0.4,45533.297006,43.0107,{"date":598,"open":599,"high":492,"low":599,"close":600,"change":81,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",42.62,42.88,0.8,80719.949767,346,42.8365,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":152,"percent_change":389,"volume":610,"transactions":611,"vwap":612},"2026-07-31",42.6,42.21,42.54,75450.960507,348,42.4874,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",42.72,42.22,42.5,0.03,0.07,146743.10331,588,42.485,{"date":624,"open":577,"high":600,"low":456,"close":625,"change":370,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",42.47,-0.79,105737.07553,463,42.6199,{"date":631,"open":501,"high":558,"low":501,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",42.81,0.28,0.66,46458.087729,376,42.8504,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",42.76,42.9,42.45,42.53,-0.01,-0.02,83234.6138,847,42.6276,{"date":650,"open":476,"high":651,"low":476,"close":609,"change":407,"percent_change":652,"volume":653,"transactions":636,"vwap":654},"2026-07-24",42.68,0.69,132060.8136,42.5562,{"date":656,"open":657,"high":658,"low":659,"close":658,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",42.05,42.25,41.99,-0.13,-0.31,65610.1624,416,42.1142,{"date":666,"open":667,"high":599,"low":668,"close":669,"change":264,"percent_change":485,"volume":670,"transactions":671,"vwap":672},"2026-07-22",42.51,42.3307,42.38,29415.5624,213,42.4428,{"date":674,"open":625,"high":675,"low":676,"close":677,"change":550,"percent_change":551,"volume":678,"transactions":679,"vwap":680},"2026-07-21",42.495,42.2201,42.46,54762.8084,267,42.4087,{"date":682,"open":683,"high":501,"low":684,"close":476,"change":302,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",42.52,42.29,-0.42,55682.1684,254,42.4012,{"date":690,"open":691,"high":692,"low":456,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-17",42.55,42.97,42.49,-0.29,-0.68,89694.643514,418,42.6224,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-16",41.96,42.785,41.88,42.78,0.78,1.86,47449.969779,303,42.6285,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":644,"percent_change":645,"volume":716,"transactions":717,"vwap":718},"2026-07-15",42.07,42.2,41.945,42,62589.399138,507,42.0571,{"date":720,"open":721,"high":430,"low":722,"close":723,"change":724,"percent_change":45,"volume":725,"transactions":726,"vwap":727},"2026-07-14",42.06,41.8399,42.01,0.2,79745.918931,286,41.9174,{"date":729,"open":730,"high":659,"low":731,"close":732,"change":733,"percent_change":192,"volume":734,"transactions":735,"vwap":736},"2026-07-13",41.8,41.7325,41.81,0.055,71515.6957,265,41.8407,{"date":738,"open":398,"high":730,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-10",41.6,41.755,0.135,0.32,93600,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":88,"volume":750,"transactions":9,"vwap":748},"2026-07-09",41.46,41.782,41.62,0.307,59800,{"date":752,"open":388,"high":388,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-08",41.31,41.313,-0.52,-1.24,87300,{"date":759,"open":475,"high":760,"low":440,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-07",42.258,41.833,-0.237,-0.56,76800,{"date":766,"open":476,"high":493,"low":712,"close":712,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":712},"2026-07-06",-0.14,-0.33,46500,{"date":771,"open":772,"high":449,"low":387,"close":608,"change":773,"percent_change":82,"volume":774,"transactions":9,"vwap":608},"2026-07-02",42.35,0.06,43400,{"date":776,"open":777,"high":693,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-01",42.13,42.077999,42.15,-0.04,-0.09,39600,{"date":784,"open":785,"high":786,"low":387,"close":431,"change":351,"percent_change":525,"volume":787,"transactions":9,"vwap":431},"2026-06-30",41.9,42.26,49000,{"date":789,"open":484,"high":484,"low":732,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-29",42.0099983,-0.32,-0.76,60300,{"date":795,"open":712,"high":796,"low":712,"close":448,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":448},"2026-06-26",42.41,0.08,0.19,42600,{"date":801,"open":467,"high":802,"low":803,"close":658,"change":81,"percent_change":804,"volume":805,"transactions":9,"vwap":658},"2026-06-25",42.565,42.125,0.81,29800,{"date":807,"open":386,"high":659,"low":386,"close":808,"change":525,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-24",41.91,1.04,27600,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":351,"percent_change":352,"volume":816,"transactions":9,"vwap":815},"2026-06-23",41.060001,41.609,41.48,32800,{"date":818,"open":819,"high":820,"low":821,"close":339,"change":400,"percent_change":822,"volume":823,"transactions":9,"vwap":339},"2026-06-22",41.22,41.41,41.18,0.63,49600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-18",40.955,41.099998,40.83,41.040001,0.38,0.93,51400,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-17",40.91,41.17,40.52,40.66,-0.305,-0.74,89000,{"date":843,"open":844,"high":845,"low":358,"close":340,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":340},"2026-06-16",41,41.26,0.095,0.23,64500,{"date":850,"open":851,"high":852,"low":853,"close":330,"change":284,"percent_change":285,"volume":854,"transactions":9,"vwap":330},"2026-06-15",41.27,41.33,40.81,48900,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-12",40.79,41.195,41.02,0.36,0.89,210100,{"date":864,"open":865,"high":866,"low":867,"close":838,"change":860,"percent_change":861,"volume":868,"transactions":9,"vwap":838},"2026-06-11",40.55,40.76,40.31,134200,{"date":870,"open":871,"high":330,"low":872,"close":872,"change":494,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-10",40.64,40.3,-0.69,87700,{"date":876,"open":877,"high":878,"low":867,"close":879,"change":594,"percent_change":175,"volume":880,"transactions":9,"vwap":879},"2026-06-09",40.41,40.86,40.58,80500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-08",40.47,40.5,40.16,40.18,-0.12,-0.3,33100,{"date":891,"open":892,"high":893,"low":892,"close":872,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":872},"2026-06-05",40.15,40.465,0.02,0.05,33400,{"date":898,"open":867,"high":899,"low":900,"close":293,"change":89,"percent_change":159,"volume":901,"transactions":9,"vwap":293},"2026-06-04",40.438,40.2,36600,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":661,"percent_change":223,"volume":907,"transactions":9,"vwap":906},"2026-06-03",40.295,40.049999,40.060001,23300,{"date":909,"open":892,"high":910,"low":892,"close":911,"change":351,"percent_change":59,"volume":912,"transactions":9,"vwap":911},"2026-06-02",40.48,40.37,50100,{"date":914,"open":867,"high":877,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-01",40.09,40.19,-0.35,-0.86,31900,{"date":921,"open":922,"high":923,"low":924,"close":310,"change":561,"percent_change":321,"volume":925,"transactions":9,"vwap":310},"2026-05-29",40.605,40.68,40.49,77600,{"date":927,"open":928,"high":928,"low":865,"close":929,"change":302,"percent_change":303,"volume":930,"transactions":9,"vwap":929},"2026-05-28",40.78,40.65,35800,{"date":932,"open":933,"high":934,"low":857,"close":828,"change":485,"percent_change":935,"volume":936,"transactions":9,"vwap":828},"2026-05-27",41.07,41.13,-0.46,30400,{"date":938,"open":939,"high":940,"low":828,"close":859,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":859},"2026-05-26",40.84,41.044998,0.39,0.96,28900,{"date":945,"open":871,"high":946,"low":291,"close":947,"change":948,"percent_change":830,"volume":949,"transactions":9,"vwap":947},"2026-05-22",40.67,40.63,0.155,24800,{"date":951,"open":867,"high":924,"low":952,"close":953,"change":954,"percent_change":767,"volume":955,"transactions":9,"vwap":953},"2026-05-21",40.0099983,40.475,-0.055,57000,{"date":957,"open":190,"high":865,"low":274,"close":283,"change":127,"percent_change":958,"volume":959,"transactions":9,"vwap":283},"2026-05-20",1.17,29900,{"date":961,"open":962,"high":962,"low":963,"close":906,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":906},"2026-05-19",40.375,39.975,-0.4,-0.99,30000,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":633,"percent_change":408,"volume":973,"transactions":9,"vwap":972},"2026-05-18",40.34,40.61,40.27,40.46,21200,{"date":975,"open":924,"high":924,"low":892,"close":886,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":886},"2026-05-15",-0.48,-1.18,23400,{"date":980,"open":981,"high":939,"low":982,"close":838,"change":107,"percent_change":983,"volume":984,"transactions":9,"vwap":838},"2026-05-14",40.62,40.595,0.59,26100,{"date":986,"open":987,"high":910,"low":319,"close":291,"change":423,"percent_change":988,"volume":989,"transactions":9,"vwap":291},"2026-05-13",40.45,-0.61,21500,{"date":991,"open":992,"high":992,"low":319,"close":946,"change":993,"percent_change":894,"volume":994,"transactions":9,"vwap":946},"2026-05-12",40.74,0.01,73300,{"date":996,"open":358,"high":358,"low":929,"close":838,"change":494,"percent_change":695,"volume":997,"transactions":9,"vwap":838},"2026-05-11",55000,{"date":999,"open":859,"high":1000,"low":1001,"close":358,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":358},"2026-05-08",41.077,40.89,0.205,0.5,16600,{"date":1006,"open":859,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":976,"volume":1010,"transactions":9,"vwap":1008},"2026-05-07",41.049999,40.735,-0.195,44700,{"date":1012,"open":1013,"high":851,"low":1001,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-06",41.24,40.93,-0.392,-0.95,25400,{"date":1019,"open":318,"high":366,"low":318,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-05",41.322,0.532,1.3,20300,{"date":1025,"open":829,"high":1026,"low":1027,"close":857,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":857},"2026-05-04",41.345,40.77,-0.43,-1.04,16900,{"date":1032,"open":367,"high":367,"low":1033,"close":819,"change":781,"percent_change":275,"volume":1034,"transactions":9,"vwap":819},"2026-05-01",41.15,54400,{"date":1036,"open":857,"high":1037,"low":857,"close":753,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":753},"2026-04-30",41.39,0.42,1.03,26900,{"date":1042,"open":1043,"high":1043,"low":857,"close":1001,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1001},"2026-04-29",41.35,-0.53,-1.28,37700,{"date":1048,"open":1049,"high":1049,"low":1013,"close":1050,"change":1051,"percent_change":302,"volume":1052,"transactions":9,"vwap":1050},"2026-04-28",41.67,41.42,-0.075,34900,{"date":1054,"open":746,"high":397,"low":820,"close":415,"change":1055,"percent_change":127,"volume":1056,"transactions":9,"vwap":415},"2026-04-27",0.196,23200,{"date":1058,"open":1059,"high":1059,"low":1013,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-24",41.54,41.299,-0.171,-0.41,16000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":541,"percent_change":96,"volume":1070,"transactions":9,"vwap":1069},"2026-04-23",41.295,41.542,41.108,41.47,24900,{"date":1072,"open":746,"high":746,"low":1033,"close":845,"change":399,"percent_change":1073,"volume":959,"transactions":9,"vwap":845},"2026-04-22",0.27,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1033,"change":332,"percent_change":342,"volume":1079,"transactions":9,"vwap":1033},"2026-04-21",41.58,41.664,41.12,38000,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1037,"change":469,"percent_change":112,"volume":1085,"transactions":9,"vwap":1037},"2026-04-20",41.29,41.52,41.245,17900,{"date":1087,"open":1088,"high":1089,"low":1088,"close":746,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":746},"2026-04-17",41.029999,41.71,0.769,1.89,21400,{"date":1094,"open":992,"high":992,"low":982,"close":1095,"change":1096,"percent_change":767,"volume":1097,"transactions":9,"vwap":1095},"2026-04-16",40.691,-0.059,24000,{"date":1099,"open":828,"high":1100,"low":1101,"close":1102,"change":494,"percent_change":695,"volume":1103,"transactions":9,"vwap":1102},"2026-04-15",40.9,40.69,40.75,31600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1088,"change":645,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1088},"2026-04-14",40.994,41.14,40.98,-0.05,63900,{"date":1112,"open":857,"high":827,"low":1113,"close":1007,"change":192,"percent_change":742,"volume":1114,"transactions":9,"vwap":1007},"2026-04-13",40.7,20200,{"date":1116,"open":836,"high":836,"low":1117,"close":1118,"change":423,"percent_change":988,"volume":1119,"transactions":9,"vwap":1118},"2026-04-10",40.775,40.92,12600,{"date":1121,"open":857,"high":1122,"low":1102,"close":836,"change":23,"percent_change":1123,"volume":1124,"transactions":9,"vwap":836},"2026-04-09",41.275,0.73,26700,{"date":1126,"open":1127,"high":1128,"low":1127,"close":330,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":330},"2026-04-08",40.56,40.875,1.09,2.74,16800,{"date":1133,"open":1134,"high":1135,"low":1134,"close":199,"change":351,"percent_change":59,"volume":1136,"transactions":9,"vwap":199},"2026-04-07",39.54,39.858,47100,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":724,"volume":1144,"transactions":9,"vwap":1142},"2026-04-06",39.44,39.68,39.27,39.6,0.081,32000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":894,"volume":1152,"transactions":9,"vwap":1150},"2026-04-02",39.17,39.72,39.07,39.519,0.009,32300,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":619,"percent_change":351,"volume":1158,"transactions":9,"vwap":1157},"2026-04-01",39.46,39.79,39.51,27900,{"date":1160,"open":221,"high":1161,"low":1162,"close":1139,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1139},"2026-03-31",39.63,38.93,0.65,1.68,52500,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":767,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-30",39.23,38.63,38.79,-0.36,30500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1162,"change":370,"percent_change":1178,"volume":1046,"transactions":9,"vwap":1162},"2026-03-27",39.060001,39.38,38.83,-0.87,{"date":1180,"open":1181,"high":1182,"low":209,"close":1141,"change":888,"percent_change":792,"volume":1183,"transactions":9,"vwap":1141},"2026-03-26",39.245,39.545,23500,{"date":1185,"open":1161,"high":1161,"low":1186,"close":1187,"change":593,"percent_change":525,"volume":1124,"transactions":9,"vwap":1187},"2026-03-25",39.31,39.57,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":594,"percent_change":1039,"volume":1193,"transactions":9,"vwap":1192},"2026-03-24",38.745,39.49,39.4,37000,{"date":1195,"open":211,"high":1196,"low":1197,"close":1198,"change":1163,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-23",39.48,38.87,39,1.69,30100,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-20",38.77,38.145,38.35,-0.54,-1.39,37800,{"date":1210,"open":1211,"high":1175,"low":1211,"close":1212,"change":619,"percent_change":351,"volume":1213,"transactions":9,"vwap":1212},"2026-03-19",38.45,38.89,57700,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-18",39.16,38.8,38.82,-0.49,-1.25,29200,{"date":1223,"open":1224,"high":1196,"low":1225,"close":1186,"change":399,"percent_change":633,"volume":805,"transactions":9,"vwap":1186},"2026-03-17",39.37,39.22,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":352,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-16",39.15,39.292,39.09,39.2,1.14,30300,{"date":1235,"open":1236,"high":221,"low":1237,"close":1238,"change":645,"percent_change":1109,"volume":1239,"transactions":9,"vwap":1238},"2026-03-13",39.080002,38.59,38.76,36100,{"date":1241,"open":1242,"high":1243,"low":1203,"close":1244,"change":433,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-12",38.92,39.099998,38.78,-1.5,47500,{"date":1248,"open":1249,"high":1139,"low":1250,"close":1224,"change":264,"percent_change":265,"volume":1251,"transactions":9,"vwap":1224},"2026-03-11",39.24,39.11,73100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1256,"change":561,"percent_change":494,"volume":1034,"transactions":9,"vwap":1256},"2026-03-10",39.5,39.945,39.45,{"date":1258,"open":1162,"high":1259,"low":1260,"close":1261,"change":82,"percent_change":860,"volume":1262,"transactions":9,"vwap":1261},"2026-03-09",39.665,38.54,39.56,42400,{"date":1264,"open":1265,"high":1196,"low":1228,"close":1266,"change":380,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-06",39.47,39.42,-1.55,22100,{"date":1270,"open":1271,"high":292,"low":273,"close":1272,"change":695,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-05",40.39,40.040001,-1.67,25800,{"date":1276,"open":828,"high":828,"low":292,"close":1277,"change":1278,"percent_change":941,"volume":1279,"transactions":9,"vwap":1277},"2026-03-04",40.72,0.16,17200,{"date":1281,"open":1282,"high":1102,"low":1283,"close":1127,"change":1062,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1127},"2026-03-03",40.24,39.9,-1,38600,{"date":1287,"open":987,"high":821,"low":987,"close":341,"change":81,"percent_change":1288,"volume":1289,"transactions":9,"vwap":341},"2026-03-02",0.84,28400,{"date":1291,"open":835,"high":1118,"low":883,"close":947,"change":763,"percent_change":1292,"volume":1293,"transactions":9,"vwap":947},"2026-02-27",-1.36,35700,{"date":1295,"open":844,"high":1082,"low":878,"close":369,"change":993,"percent_change":894,"volume":1296,"transactions":9,"vwap":369},"2026-02-26",49100,{"date":1298,"open":1107,"high":821,"low":838,"close":821,"change":550,"percent_change":1299,"volume":1300,"transactions":9,"vwap":821},"2026-02-25",0.37,52400,{"date":1302,"open":1303,"high":1088,"low":981,"close":1088,"change":22,"percent_change":407,"volume":1304,"transactions":9,"vwap":1088},"2026-02-24",40.73,38400,{"date":1306,"open":1307,"high":746,"low":946,"close":835,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":835},"2026-02-23",41.43,-0.57,-1.37,67700,{"date":1312,"open":1313,"high":422,"low":933,"close":815,"change":860,"percent_change":1314,"volume":1315,"transactions":9,"vwap":815},"2026-02-20",41.28,0.88,80100,{"date":1317,"open":1318,"high":1319,"low":1014,"close":1078,"change":311,"percent_change":284,"volume":1320,"transactions":9,"vwap":1078},"2026-02-19",40.95,41.175,67800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":821,"change":561,"percent_change":321,"volume":1326,"transactions":9,"vwap":821},"2026-02-18",41.37,41.57,41.080002,37600,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1082,"change":660,"percent_change":661,"volume":1331,"transactions":9,"vwap":1082},"2026-02-17",41.4,41.098999,27400,{"date":1333,"open":1334,"high":815,"low":1335,"close":1050,"change":45,"percent_change":958,"volume":1336,"transactions":9,"vwap":1050},"2026-02-13",41.014999,40.88,22700,{"date":1338,"open":422,"high":1339,"low":828,"close":358,"change":768,"percent_change":1340,"volume":1341,"transactions":9,"vwap":358},"2026-02-12",41.655,-0.8,63400,{"date":1343,"open":1344,"high":1344,"low":844,"close":851,"change":1345,"percent_change":352,"volume":1346,"transactions":9,"vwap":851},"2026-02-11",41.51,0.182,28700,{"date":1348,"open":1088,"high":1349,"low":1088,"close":1350,"change":1351,"percent_change":389,"volume":1352,"transactions":9,"vwap":1350},"2026-02-10",41.23,41.088001,0.038,22200,{"date":1354,"open":859,"high":1013,"low":1014,"close":1007,"change":645,"percent_change":1109,"volume":1355,"transactions":9,"vwap":1007},"2026-02-09",43700,{"date":1357,"open":871,"high":1358,"low":871,"close":933,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":933},"2026-02-06",41.09,0.86,2.14,50300,{"date":1363,"open":273,"high":1364,"low":273,"close":190,"change":82,"percent_change":551,"volume":1365,"transactions":9,"vwap":190},"2026-02-05",40.4,101200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":551,"percent_change":1314,"volume":1372,"transactions":9,"vwap":1371},"2026-02-04",39.96,40.189,39.95,40.07,29300,{"date":1374,"open":1375,"high":1156,"low":1192,"close":1148,"change":1038,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1148},"2026-02-03",39.53,1.07,57800,{"date":1379,"open":211,"high":1266,"low":1380,"close":1381,"change":107,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-02",38.5,39.3,0.61,628500,{"date":1385,"open":1386,"high":1147,"low":1387,"close":1175,"change":767,"percent_change":1171,"volume":1388,"transactions":9,"vwap":1175},"2026-01-30",39.02,38.765,32100,{"date":1390,"open":1391,"high":1231,"low":1197,"close":1231,"change":1392,"percent_change":102,"volume":1393,"transactions":9,"vwap":1231},"2026-01-29",39.19,0.207,22600,{"date":1395,"open":1168,"high":1168,"low":1396,"close":1397,"change":767,"percent_change":1171,"volume":1398,"transactions":9,"vwap":1397},"2026-01-28",38.91,38.993,33600,{"date":1400,"open":1147,"high":1401,"low":1230,"close":1402,"change":1403,"percent_change":284,"volume":1404,"transactions":9,"vwap":1402},"2026-01-27",39.29,39.133,-0.057,30800,{"date":1406,"open":1391,"high":1401,"low":1407,"close":1391,"change":1408,"percent_change":541,"volume":1409,"transactions":9,"vwap":1391},"2026-01-26",39.015999,0.084,41600,{"date":1411,"open":1155,"high":1155,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-23",39.021999,39.106,-0.421,-1.07,44300,{"date":1418,"open":263,"high":263,"low":1191,"close":1419,"change":1420,"percent_change":1171,"volume":1421,"transactions":9,"vwap":1419},"2026-01-22",39.527,-0.143,30200,{"date":1423,"open":1216,"high":241,"low":1216,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-21",39.67,0.85,2.19,44000,{"date":1429,"open":1177,"high":1250,"low":1170,"close":1218,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1218},"2026-01-20",-0.5,-1.27,35600,{"date":1434,"open":1401,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1278,"volume":1439,"transactions":9,"vwap":1437},"2026-01-16",39.344,39.156,39.32,0.061,36500,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":1446,"volume":1404,"transactions":9,"vwap":1444},"2026-01-15",38.85,39.314,39.259,0.679,1.76,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":407,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-14",38.28,38.691,38.58,0.76,48400,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":152,"volume":1460,"transactions":9,"vwap":1458},"2026-01-13",38.42,38.2,38.29,0.015,95500,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1466,"percent_change":724,"volume":1467,"transactions":9,"vwap":1465},"2026-01-12",38.029999,38.315,38.275,0.078,78800,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1416,"transactions":9,"vwap":1473},"2026-01-09",38.02,38.33,38.0099983,38.197,0.237,0.62,{"date":1477,"open":1478,"high":1472,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-08",37.4,37.96,0.418,1.11,51800,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":223,"volume":1489,"transactions":9,"vwap":1487},"2026-01-07",37.9,37.45,37.542,-0.291,30900,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":389,"volume":1497,"transactions":9,"vwap":1495},"2026-01-06",37.7,37.93,37.43,37.833,0.033,83100,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":1503,"percent_change":1504,"volume":816,"transactions":9,"vwap":1502},"2026-01-05",37.41,37.965,37.8,0.56,1.5,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":541,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-02",36.99,37.34,36.928,37.24,0.57,26200,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":917,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-12-31",37.31,36.985,37.029999,-0.94,45000,{"date":1521,"open":1486,"high":1486,"low":1522,"close":1523,"change":1524,"percent_change":424,"volume":1525,"transactions":9,"vwap":1523},"2025-12-30",37.349,37.38,-0.225,25200,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":494,"volume":1532,"transactions":9,"vwap":1530},"2025-12-29",37.68,37.55,37.605,-0.106,18200,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":302,"volume":1540,"transactions":9,"vwap":1538},"2025-12-26",37.77,37.79,37.6,37.711,-0.069,14500,{"date":1542,"open":1502,"high":1543,"low":1544,"close":1545,"change":469,"percent_change":302,"volume":1546,"transactions":9,"vwap":1545},"2025-12-24",37.84,37.676,37.78,23000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":644,"percent_change":468,"volume":1553,"transactions":9,"vwap":1552},"2025-12-23",37.86,37.91,37.76,37.85,34000,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1549,"change":798,"percent_change":1003,"volume":1208,"transactions":9,"vwap":1549},"2025-12-22",37.73,38.082001,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":302,"percent_change":976,"volume":1221,"transactions":9,"vwap":1563},"2025-12-19",37.72,37.859,37.657,37.67,{"date":1565,"open":1566,"high":1567,"low":1535,"close":1552,"change":948,"percent_change":254,"volume":1568,"transactions":9,"vwap":1552},"2025-12-18",38.060001,38.09,70900,{"date":1570,"open":1556,"high":1472,"low":1571,"close":1572,"change":1573,"percent_change":644,"volume":1574,"transactions":9,"vwap":1572},"2025-12-17",37.63,37.695,-0.005,55200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1492,"change":1580,"percent_change":1308,"volume":1239,"transactions":9,"vwap":1492},"2025-12-16",37.88,38.063,37.62,-0.215,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1459,"percent_change":152,"volume":1586,"transactions":9,"vwap":1585},"2025-12-15",38.080002,37.74,37.915,53600,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1485,"change":321,"percent_change":172,"volume":1591,"transactions":9,"vwap":1485},"2025-12-12",38.125,37.844,48600,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":477,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-11",37.83,38.19,38.17,0.82,120276,{"date":1600,"open":1500,"high":1601,"low":1602,"close":1549,"change":45,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1549},"2025-12-10",38.049999,37.404,1.28,146000,{"date":1606,"open":1486,"high":1563,"low":1607,"close":1523,"change":302,"percent_change":976,"volume":1608,"transactions":9,"vwap":1523},"2025-12-09",37.371,66800,{"date":1610,"open":1543,"high":1543,"low":1611,"close":1612,"change":1109,"percent_change":660,"volume":1613,"transactions":9,"vwap":1612},"2025-12-08",37.5,37.56,39000,{"date":1615,"open":1616,"high":1549,"low":1617,"close":1617,"change":112,"percent_change":486,"volume":1618,"transactions":9,"vwap":1617},"2025-12-05",37.75,37.61,237500,{"date":1620,"open":1616,"high":1621,"low":1528,"close":1545,"change":152,"percent_change":399,"volume":1622,"transactions":9,"vwap":1545},"2025-12-04",37.905,58900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1584,"change":1299,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1584},"2025-12-03",37.52,37.753,37.48,0.99,47600,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":767,"percent_change":285,"volume":1634,"transactions":9,"vwap":1633},"2025-12-02",37.69,37.37,31800,{"date":1636,"open":1478,"high":1536,"low":1478,"close":1637,"change":112,"percent_change":486,"volume":1638,"transactions":9,"vwap":1637},"2025-12-01",37.51,28500,{"date":1640,"open":1528,"high":1641,"low":1642,"close":1528,"change":1643,"percent_change":798,"volume":1644,"transactions":9,"vwap":1528},"2025-11-28",37.71,37.625,0.072,23100,{"date":1646,"open":1647,"high":1577,"low":1648,"close":1649,"change":1650,"percent_change":81,"volume":1651,"transactions":9,"vwap":1649},"2025-11-26",37.58,37.557,37.608,0.128,28800,{"date":1653,"open":1654,"high":1617,"low":1654,"close":1627,"change":137,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1627},"2025-11-25",37.060001,1.24,135500,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":618,"percent_change":797,"volume":1663,"transactions":9,"vwap":1662},"2025-11-24",37,37.080002,36.78,37.02,63700,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1507,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1507},"2025-11-21",36.24,37.11,0.75,2.07,105200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1666,"change":275,"percent_change":424,"volume":1676,"transactions":9,"vwap":1666},"2025-11-20",36.83,36.94,36.22,52300,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":618,"percent_change":797,"volume":1683,"transactions":9,"vwap":1682},"2025-11-19",36.37,36.49,36.27,36.46,41500,{"date":1685,"open":1686,"high":1687,"low":26,"close":1688,"change":724,"percent_change":159,"volume":854,"transactions":9,"vwap":1688},"2025-11-18",36.049999,36.51,36.43,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":763,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-11-17",36.79,36.81,36.2,36.23,-1.52,31400,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1691,"change":311,"percent_change":360,"volume":1701,"transactions":9,"vwap":1691},"2025-11-14",36.54,36.845,31300,{"date":1703,"open":1507,"high":1704,"low":1705,"close":1706,"change":768,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-11-13",37.17,36.722,36.85,-0.89,27500,{"date":1710,"open":1711,"high":1500,"low":1712,"close":1712,"change":644,"percent_change":468,"volume":1713,"transactions":9,"vwap":1712},"2025-11-12",37.19,37.18,39800,{"date":1715,"open":1654,"high":1716,"low":1654,"close":1711,"change":399,"percent_change":23,"volume":1717,"transactions":9,"vwap":1711},"2025-11-11",37.25,32500,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1660,"change":89,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1660},"2025-11-10",37.2,37.215,36.82,0.6,26400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1278,"percent_change":352,"volume":1731,"transactions":9,"vwap":1730},"2025-11-07",36.59,36.87,36.56,36.86,47700,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":371,"volume":1738,"transactions":9,"vwap":1736},"2025-11-06",36.95,36.66,36.7,-0.304,39200,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1744,"percent_change":1503,"volume":1745,"transactions":9,"vwap":1743},"2025-11-05",36.8,37.184,37.0040016,0.206,59600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1239,"transactions":9,"vwap":1751},"2025-11-04",36.73,36.9,36.67,36.798,-0.342,-0.92,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1757,"change":798,"percent_change":96,"volume":1731,"transactions":9,"vwap":1757},"2025-11-03",36.92,37.14,36.655,{"date":1760,"open":1711,"high":1711,"low":1761,"close":1734,"change":694,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1734},"2025-10-31",36.887,-0.78,40700,{"date":1765,"open":1720,"high":1766,"low":1767,"close":1510,"change":661,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1510},"2025-10-30",37.634,37.0099983,-0.83,46000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1529,"change":302,"percent_change":976,"volume":1775,"transactions":9,"vwap":1529},"2025-10-29",37.64,37.98,37.325,15600,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1556,"change":416,"percent_change":988,"volume":1781,"transactions":9,"vwap":1556},"2025-10-28",37.89,37.99,37.59,64100,{"date":1783,"open":1583,"high":1784,"low":1785,"close":1479,"change":389,"percent_change":107,"volume":1786,"transactions":9,"vwap":1479},"2025-10-27",38.13,37.895,39900,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1790,"change":797,"percent_change":541,"volume":1791,"transactions":9,"vwap":1790},"2025-10-24",38.099998,37.87,27700,{"date":1793,"open":1528,"high":1794,"low":1625,"close":1536,"change":89,"percent_change":983,"volume":1795,"transactions":9,"vwap":1536},"2025-10-23",37.827,32600,{"date":1797,"open":1798,"high":1594,"low":1799,"close":1800,"change":360,"percent_change":685,"volume":1801,"transactions":9,"vwap":1800},"2025-10-22",37.82,37.42,37.57,59100,{"date":1803,"open":1804,"high":1502,"low":1625,"close":1556,"change":894,"percent_change":895,"volume":1805,"transactions":9,"vwap":1556},"2025-10-21",37.54,46900,{"date":1807,"open":1647,"high":1560,"low":1500,"close":1641,"change":941,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1641},"2025-10-20",1.05,53700,{"date":1811,"open":1711,"high":1812,"low":1813,"close":1812,"change":1073,"percent_change":1123,"volume":1591,"transactions":9,"vwap":1812},"2025-10-17",37.32,37.099998,{"date":1815,"open":1617,"high":1617,"low":1756,"close":1816,"change":342,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-10-16",37.049999,-1.54,46200,{"date":1820,"open":1545,"high":1773,"low":1821,"close":1571,"change":331,"percent_change":321,"volume":1822,"transactions":9,"vwap":1571},"2025-10-15",37.513,56500,{"date":1824,"open":1730,"high":1825,"low":1730,"close":1556,"change":38,"percent_change":1826,"volume":1144,"transactions":9,"vwap":1556},"2025-10-14",37.81,1.56,{"date":1828,"open":1813,"high":1510,"low":1829,"close":1830,"change":254,"percent_change":1831,"volume":1738,"transactions":9,"vwap":1830},"2025-10-13",36.991,37.15,1.12,{"date":1833,"open":1834,"high":1772,"low":1835,"close":1836,"change":1762,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-10",37.606,36.735,36.74,-2.08,42200,{"date":1840,"open":1493,"high":1493,"low":1841,"close":1625,"change":935,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1625},"2025-10-09",37.397,-1.21,59200,{"date":1845,"open":1601,"high":1601,"low":1846,"close":1773,"change":619,"percent_change":351,"volume":1341,"transactions":9,"vwap":1773},"2025-10-08",37.825,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1550,"change":370,"percent_change":1707,"volume":1304,"transactions":9,"vwap":1550},"2025-10-07",38.23,38.27,37.803,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":773,"percent_change":1278,"volume":1858,"transactions":9,"vwap":1857},"2025-10-06",38.32,38.43,38.11,38.25,40300,{"date":1860,"open":1583,"high":1861,"low":1583,"close":1595,"change":593,"percent_change":59,"volume":1862,"transactions":9,"vwap":1595},"2025-10-03",38.38,22000,{"date":1864,"open":1865,"high":1865,"low":1543,"close":1470,"change":284,"percent_change":244,"volume":1866,"transactions":9,"vwap":1470},"2025-10-02",38.15,33200,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1596,"change":311,"percent_change":360,"volume":1872,"transactions":9,"vwap":1596},"2025-10-01",38,38.185,37.947,47400,{"date":1874,"open":1779,"high":1875,"low":1778,"close":1849,"change":82,"percent_change":1299,"volume":1876,"transactions":9,"vwap":1849},"2025-09-30",38.24,57100,{"date":1878,"open":1205,"high":1205,"low":1879,"close":1567,"change":661,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1567},"2025-09-29",37.932,-0.81,25600,{"date":1883,"open":1566,"high":1884,"low":1566,"close":1884,"change":1885,"percent_change":1232,"volume":1886,"transactions":9,"vwap":1884},"2025-09-26",38.4,0.434,31500,{"date":1888,"open":1550,"high":1472,"low":1552,"close":1889,"change":1890,"percent_change":321,"volume":1891,"transactions":9,"vwap":1889},"2025-09-25",37.966,-0.101,50000,{"date":1893,"open":1894,"high":1895,"low":1601,"close":1896,"change":1897,"percent_change":988,"volume":1791,"transactions":9,"vwap":1896},"2025-09-24",38.37,38.41,38.067001,-0.233,{"date":1899,"open":1457,"high":1900,"low":1457,"close":1901,"change":1902,"percent_change":551,"volume":1903,"transactions":9,"vwap":1901},"2025-09-23",38.53,38.3,0.133,24700,{"date":1905,"open":1869,"high":1596,"low":1906,"close":1907,"change":1908,"percent_change":619,"volume":1909,"transactions":9,"vwap":1907},"2025-09-22",37.92,38.167,0.027,29000,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":694,"percent_change":1915,"volume":943,"transactions":9,"vwap":1914},"2025-09-19",38.56,38.057999,38.14,-0.75,{"date":1917,"open":1784,"high":1260,"low":1906,"close":1855,"change":45,"percent_change":1918,"volume":1416,"transactions":9,"vwap":1855},"2025-09-18",1.26,{"date":1920,"open":1856,"high":1921,"low":1778,"close":1922,"change":781,"percent_change":332,"volume":1923,"transactions":9,"vwap":1922},"2025-09-17",38.559,37.95,36200,{"date":1925,"open":1926,"high":1784,"low":1485,"close":1927,"change":887,"percent_change":661,"volume":1928,"transactions":9,"vwap":1927},"2025-09-16",38.108,38.040001,36700,{"date":1930,"open":1380,"high":1931,"low":1865,"close":1932,"change":275,"percent_change":1308,"volume":1933,"transactions":9,"vwap":1932},"2025-09-15",38.52,38.16,33500,{"date":1935,"open":1169,"high":1169,"low":1449,"close":1861,"change":917,"percent_change":234,"volume":1936,"transactions":9,"vwap":1861},"2025-09-12",44800,{"date":1938,"open":1857,"high":1939,"low":1857,"close":1940,"change":1941,"percent_change":1942,"volume":1246,"transactions":9,"vwap":1940},"2025-09-11",38.741,38.73,0.542,1.42,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":895,"volume":1950,"transactions":9,"vwap":1948},"2025-09-10",38.18,38.314,38.053001,38.188,0.018,61200,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1596,"change":791,"percent_change":1768,"volume":1336,"transactions":9,"vwap":1596},"2025-09-09",38.44,38.044998,{"date":1956,"open":1957,"high":1380,"low":1958,"close":1959,"change":1960,"percent_change":550,"volume":1961,"transactions":9,"vwap":1959},"2025-09-08",38.47,38.168,38.49,0.059,22400,{"date":1963,"open":1964,"high":1965,"low":1945,"close":1966,"change":1967,"percent_change":660,"volume":1968,"transactions":9,"vwap":1966},"2025-09-05",38.7,38.75,38.431,-0.049,34800,{"date":1970,"open":1927,"high":1971,"low":1927,"close":1972,"change":1973,"percent_change":1974,"volume":1079,"transactions":9,"vwap":1972},"2025-09-04",38.493,38.48,0.522,1.38,{"date":1976,"open":1789,"high":1875,"low":1545,"close":1977,"change":1978,"percent_change":1044,"volume":1979,"transactions":9,"vwap":1977},"2025-09-03",37.958,-0.202,46400,{"date":1981,"open":1601,"high":1595,"low":1779,"close":1932,"change":379,"percent_change":695,"volume":1982,"transactions":9,"vwap":1932},"2025-09-02",45200,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1456,"change":660,"percent_change":370,"volume":1988,"transactions":9,"vwap":1456},"2025-08-29",38.51,38.67,38.31,38900,{"date":1990,"open":1965,"high":1965,"low":1991,"close":1992,"change":781,"percent_change":416,"volume":1886,"transactions":9,"vwap":1992},"2025-08-28",38.363,38.55,{"date":1994,"open":1861,"high":1995,"low":1861,"close":1996,"change":633,"percent_change":1123,"volume":1717,"transactions":9,"vwap":1996},"2025-08-27",38.65,38.64,{"date":1998,"open":1987,"high":1972,"low":1999,"close":2000,"change":152,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-08-26",38.256,38.36,0.1,26600,{"date":2004,"open":1953,"high":1211,"low":1901,"close":1854,"change":2005,"percent_change":755,"volume":2006,"transactions":9,"vwap":1854},"2025-08-25",-0.199,27100,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":2012,"percent_change":2013,"volume":1070,"transactions":9,"vwap":2011},"2025-08-22",37.66,38.62,38.519,1.049,2.8,{"date":2015,"open":2016,"high":1800,"low":2016,"close":2017,"change":2018,"percent_change":112,"volume":1928,"transactions":9,"vwap":2017},"2025-08-21",37.35,37.47,-0.065,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":469,"volume":2025,"transactions":9,"vwap":2023},"2025-08-20",37.645,37.484,37.535,-0.025,46600,{"date":2027,"open":1486,"high":2028,"low":2029,"close":1612,"change":2030,"percent_change":477,"volume":2031,"transactions":9,"vwap":1612},"2025-08-19",37.796,37.435,0.117,40500,{"date":2033,"open":1478,"high":2034,"low":1508,"close":2035,"change":2036,"percent_change":331,"volume":1713,"transactions":9,"vwap":2035},"2025-08-18",37.525,37.443,-0.037,{"date":2038,"open":2009,"high":2009,"low":1633,"close":1627,"change":2039,"percent_change":763,"volume":1152,"transactions":9,"vwap":1627},"2025-08-15",-0.21,{"date":2041,"open":1535,"high":2042,"low":2043,"close":1632,"change":244,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1632},"2025-08-14",37.809,37.53,-1.02,35900,{"date":2047,"open":1536,"high":1583,"low":2048,"close":1583,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1583},"2025-08-13",37.715,0.689,1.84,29100,{"date":2053,"open":2054,"high":1494,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":1124,"transactions":9,"vwap":2055},"2025-08-12",36.748,37.391,0.751,2.05,{"date":2059,"open":1691,"high":1691,"low":1729,"close":2060,"change":152,"percent_change":399,"volume":2061,"transactions":9,"vwap":2060},"2025-08-11",36.64,25500,{"date":2063,"open":1727,"high":1741,"low":2064,"close":2065,"change":1438,"percent_change":593,"volume":2066,"transactions":9,"vwap":2065},"2025-08-08",36.5,36.6,39400,{"date":2068,"open":1674,"high":1674,"low":2069,"close":2070,"change":1890,"percent_change":494,"volume":1279,"transactions":9,"vwap":2070},"2025-08-07",36.44,36.539,{"date":2072,"open":1727,"high":1661,"low":1727,"close":2060,"change":1109,"percent_change":767,"volume":2073,"transactions":9,"vwap":2060},"2025-08-06",27300,{"date":2075,"open":1699,"high":1661,"low":2076,"close":2077,"change":633,"percent_change":214,"volume":2078,"transactions":9,"vwap":2077},"2025-08-05",36.41,36.69,21300,{"date":2080,"open":2081,"high":2076,"low":2082,"close":2076,"change":525,"percent_change":117,"volume":1928,"transactions":9,"vwap":2076},"2025-08-04",36.14,36.105,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":763,"percent_change":2089,"volume":966,"transactions":9,"vwap":2088},"2025-08-01",36.16,36.18,35.715,35.98,-1.53,{"date":2091,"open":2092,"high":1692,"low":2093,"close":1699,"change":2094,"percent_change":486,"volume":2095,"transactions":9,"vwap":1699},"2025-07-31",36.63,36.4,-0.165,240800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":234,"volume":2103,"transactions":9,"vwap":2101},"2025-07-30",37.09,37.097,36.585,36.705,-0.335,66100,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":550,"volume":2110,"transactions":9,"vwap":2108},"2025-07-29",37.185,36.956,37.040001,0.054,29700,{"date":2112,"open":1712,"high":1712,"low":2113,"close":2114,"change":2115,"percent_change":264,"volume":1152,"transactions":9,"vwap":2114},"2025-07-28",36.885,36.986,-0.029,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2119,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2119},"2025-07-25",36.93,37.014999,36.806,0.425,1.16,33300,{"date":2125,"open":2126,"high":2127,"low":2128,"close":1727,"change":379,"percent_change":172,"volume":2129,"transactions":9,"vwap":1727},"2025-07-24",36.646,36.765,36.587,21100,{"date":2131,"open":2132,"high":1706,"low":2133,"close":1706,"change":2134,"percent_change":2135,"volume":901,"transactions":9,"vwap":1706},"2025-07-23",36.75,36.65,0.248,0.68,{"date":2137,"open":2138,"high":1748,"low":2138,"close":2139,"change":2140,"percent_change":705,"volume":2141,"transactions":9,"vwap":2139},"2025-07-22",36.3,36.602,0.282,28300,{"date":2143,"open":1736,"high":1736,"low":2144,"close":2145,"change":494,"percent_change":223,"volume":2146,"transactions":9,"vwap":2145},"2025-07-21",36.319,36.32,54700,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2065,"change":561,"percent_change":888,"volume":1432,"transactions":9,"vwap":2065},"2025-07-18",36.96,36.48,{"date":2152,"open":2153,"high":1748,"low":2153,"close":2154,"change":81,"percent_change":831,"volume":1881,"transactions":9,"vwap":2154},"2025-07-17",36.39,36.71,{"date":2156,"open":2157,"high":1679,"low":2158,"close":1679,"change":633,"percent_change":705,"volume":2159,"transactions":9,"vwap":1679},"2025-07-16",36.31,35.9,39500,{"date":2161,"open":2149,"high":2149,"low":2162,"close":2162,"change":1768,"percent_change":2163,"volume":1289,"transactions":9,"vwap":2162},"2025-07-15",36.09,-2.25,{"date":2165,"open":2166,"high":2118,"low":2101,"close":1756,"change":351,"percent_change":52,"volume":1152,"transactions":9,"vwap":1756},"2025-07-14",36.757,{"date":2168,"open":1692,"high":1692,"low":2169,"close":1836,"change":416,"percent_change":380,"volume":2170,"transactions":9,"vwap":1836},"2025-07-11",36.605,25100,{"date":2172,"open":1836,"high":1813,"low":1836,"close":2173,"change":550,"percent_change":254,"volume":1432,"transactions":9,"vwap":2173},"2025-07-10",36.97,{"date":2175,"open":2176,"high":1728,"low":2092,"close":1722,"change":82,"percent_change":830,"volume":2177,"transactions":9,"vwap":1722},"2025-07-09",36.825,160200,{"date":2179,"open":2180,"high":1730,"low":2180,"close":2181,"change":389,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-08",36.61,36.68,0.25,45800,{"date":2185,"open":2186,"high":2187,"low":2150,"close":1727,"change":1028,"percent_change":2188,"volume":1586,"transactions":9,"vwap":1727},"2025-07-07",36.76,37.07,-1.16,{"date":2190,"open":2191,"high":1517,"low":1741,"close":1662,"change":742,"percent_change":132,"volume":2066,"transactions":9,"vwap":1662},"2025-07-03",36.91,{"date":2193,"open":2194,"high":1692,"low":2195,"close":1736,"change":107,"percent_change":634,"volume":2196,"transactions":9,"vwap":1736},"2025-07-02",36.58,36.368,53900,{"date":2198,"open":2199,"high":2200,"low":2201,"close":1682,"change":551,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1682},"2025-07-01",36.07,36.687,36.060001,0.97,66200,{"date":2205,"open":2206,"high":1693,"low":2207,"close":2208,"change":302,"percent_change":1430,"volume":2209,"transactions":9,"vwap":2208},"2025-06-30",36.080002,36,36.11,106400,{"date":2211,"open":2199,"high":1688,"low":2207,"close":2212,"change":895,"percent_change":82,"volume":1046,"transactions":9,"vwap":2212},"2025-06-27",36.29,{"date":2214,"open":2215,"high":2216,"low":2217,"close":1666,"change":1038,"percent_change":958,"volume":2218,"transactions":9,"vwap":1666},"2025-06-26",35.95,36.26,35.92,45300,{"date":2220,"open":2086,"high":2086,"low":2221,"close":2222,"change":244,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-06-25",35.75,35.82,-1.08,65300,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":541,"percent_change":38,"volume":2231,"transactions":9,"vwap":2230},"2025-06-24",36.0099983,36.217,35.94,36.21,43900,{"date":2233,"open":2234,"high":2207,"low":2235,"close":2207,"change":1038,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2207},"2025-06-23",35.59,35.452,1.18,53100,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":781,"percent_change":423,"volume":2243,"transactions":9,"vwap":2242},"2025-06-20",35.88,35.43,35.58,47000,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":895,"percent_change":82,"volume":1805,"transactions":9,"vwap":2249},"2025-06-18",35.65,35.91,35.61,35.67,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":781,"percent_change":423,"volume":2255,"transactions":9,"vwap":2254},"2025-06-17",35.56,35.757,35.62,33800,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":724,"percent_change":1503,"volume":2262,"transactions":9,"vwap":2261},"2025-06-16",35.78,35.99,35.66,35.71,54100,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2267,"change":1028,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-06-13",35.7,35.87,35.51,-1.2,26300,{"date":2271,"open":2265,"high":2227,"low":2260,"close":2229,"change":895,"percent_change":82,"volume":2272,"transactions":9,"vwap":2229},"2025-06-12",53400,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":561,"percent_change":661,"volume":2279,"transactions":9,"vwap":2278},"2025-06-11",36.128,36.173,35.874,35.89,119500,{"date":2281,"open":2227,"high":2081,"low":2217,"close":2207,"change":192,"percent_change":860,"volume":2272,"transactions":9,"vwap":2207},"2025-06-10",{"date":2283,"open":2284,"high":2285,"low":2286,"close":2266,"change":773,"percent_change":593,"volume":2287,"transactions":9,"vwap":2266},"2025-06-09",35.96,36.069,35.74,160500,{"date":2289,"open":2290,"high":2158,"low":2249,"close":2291,"change":127,"percent_change":2292,"volume":1017,"transactions":9,"vwap":2291},"2025-06-06",35.79,35.81,1.33,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":284,"percent_change":685,"volume":2298,"transactions":9,"vwap":2297},"2025-06-05",35.53,35.239,35.34,58500,{"date":2300,"open":2301,"high":2265,"low":2302,"close":2303,"change":485,"percent_change":1044,"volume":1439,"transactions":9,"vwap":2303},"2025-06-04",35.68,35.45,35.49,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2301,"change":860,"percent_change":2308,"volume":1453,"transactions":9,"vwap":2301},"2025-06-03",35.24,35.785,1.02,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":767,"percent_change":244,"volume":2314,"transactions":9,"vwap":2313},"2025-06-02",35.38,34.99,35.32,40100,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":780,"percent_change":561,"volume":2321,"transactions":9,"vwap":2320},"2025-05-30",35.39,35.5,35.155,35.46,91300,{"date":2323,"open":2252,"high":2252,"low":2324,"close":2318,"change":619,"percent_change":724,"volume":2325,"transactions":9,"vwap":2318},"2025-05-29",35.234,35100,{"date":2327,"open":2286,"high":2286,"low":2311,"close":2241,"change":370,"percent_change":1016,"volume":2328,"transactions":9,"vwap":2241},"2025-05-28",50200,{"date":2330,"open":2331,"high":2258,"low":2332,"close":2333,"change":1123,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-05-27",35.36,35.183,35.77,2.08,38100,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":895,"percent_change":82,"volume":1838,"transactions":9,"vwap":2341},"2025-05-23",34.76,35.078999,34.702,35.040001,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2312,"change":485,"percent_change":1206,"volume":2347,"transactions":9,"vwap":2312},"2025-05-22",35.060001,35.14,34.83,40200,{"date":2349,"open":2254,"high":2301,"low":2350,"close":2351,"change":172,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-05-21",35.13,35.18,-1.98,37200,{"date":2355,"open":2158,"high":2227,"low":2356,"close":2278,"change":112,"percent_change":458,"volume":1586,"transactions":9,"vwap":2278},"2025-05-20",35.83,{"date":2358,"open":2286,"high":2201,"low":2286,"close":2201,"change":993,"percent_change":618,"volume":2359,"transactions":9,"vwap":2201},"2025-05-19",40000,{"date":2361,"open":2362,"high":2199,"low":2363,"close":1686,"change":400,"percent_change":1123,"volume":2364,"transactions":9,"vwap":1686},"2025-05-16",35.86,35.72,41800,{"date":2366,"open":2367,"high":2368,"low":2252,"close":2290,"change":407,"percent_change":1597,"volume":1651,"transactions":9,"vwap":2290},"2025-05-15",35.57,35.8,{"date":2370,"open":2265,"high":2265,"low":2318,"close":2318,"change":321,"percent_change":1915,"volume":2371,"transactions":9,"vwap":2318},"2025-05-14",48200,{"date":2373,"open":2221,"high":2278,"low":2260,"close":2333,"change":22,"percent_change":81,"volume":1296,"transactions":9,"vwap":2333},"2025-05-13",{"date":2375,"open":2376,"high":2376,"low":2377,"close":2246,"change":214,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2246},"2025-05-12",35.76,35.389,2.21,79900,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":82,"percent_change":594,"volume":2385,"transactions":9,"vwap":2384},"2025-05-09",34.96,34.749,34.88,57300,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":618,"percent_change":389,"volume":984,"transactions":9,"vwap":2391},"2025-05-08",34.75,35.015999,34.525,34.74,{"date":2393,"open":2394,"high":2384,"low":2395,"close":2396,"change":1109,"percent_change":767,"volume":810,"transactions":9,"vwap":2396},"2025-05-07",34.82,34.56,34.71,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2338,"change":468,"percent_change":781,"volume":2402,"transactions":9,"vwap":2338},"2025-05-06",34.67,34.9,34.51,24500,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2405,"change":379,"percent_change":840,"volume":1629,"transactions":9,"vwap":2405},"2025-05-05",34.79,35.11,{"date":2408,"open":2346,"high":2409,"low":2410,"close":2411,"change":822,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-05-02",35.099998,34.675,35.049999,1.83,56200,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":797,"percent_change":847,"volume":2420,"transactions":9,"vwap":2419},"2025-05-01",34.4,34.615,34.18,34.42,34600,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":284,"percent_change":1028,"volume":2427,"transactions":9,"vwap":2426},"2025-04-30",34.049999,34.37,33.81,34.34,40900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2001,"percent_change":407,"volume":1738,"transactions":9,"vwap":2433},"2025-04-29",34.17,34.59,34.02,34.49,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":107,"percent_change":408,"volume":889,"transactions":9,"vwap":2439},"2025-04-28",34.16,34.41,34,34.39,{"date":2441,"open":2442,"high":2430,"low":2443,"close":2444,"change":2445,"percent_change":89,"volume":2446,"transactions":9,"vwap":2444},"2025-04-25",33.88,33.8,34.15,0.075,49500,{"date":182,"open":2448,"high":2449,"low":178,"close":2450,"change":1299,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},33.705,34.080002,34.075001,1.1,27800]