[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OUSM":3,"homepage-market-summary":30,"stock-historical-OUSM":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OUSM","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},"ALPS  O'Shares U.S. Small-Cap Quality Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2401,1.05036,"Monthly",{"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},47.02,46.98,47.14,46.9001,46.89,0.13,0.28,34088.117229,50.36,42.081001,70949.04216798017,59.7,2454,{"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},40.275,73869,26962058.626331,15.1,"2025-04-24",[184,187,197,206,215,225,235,244,255,265,274,283,292,300,309,319,329,339,349,359,369,377,388,396,406,417,427,437,446,455,464,473,482,492,501,512,521,529,539,550,559,566,574,581,588,597,607,616,623,633,641,650,660,669,678,687,696,703,711,720,728,738,743,750,758,766,771,778,785,790,796,803,808,813,818,824,830,838,846,851,857,865,871,876,885,893,899,904,910,915,920,924,930,937,944,950,957,964,970,977,980,986,990,996,1000,1006,1012,1018,1024,1031,1036,1040,1046,1050,1054,1061,1064,1069,1071,1077,1085,1091,1096,1103,1110,1116,1123,1130,1137,1145,1152,1160,1166,1174,1182,1189,1196,1203,1212,1217,1223,1229,1235,1243,1249,1256,1264,1269,1276,1279,1284,1290,1295,1299,1304,1307,1313,1320,1323,1326,1332,1337,1344,1347,1351,1355,1360,1366,1368,1373,1379,1383,1389,1396,1403,1409,1416,1422,1427,1433,1442,1446,1451,1456,1462,1467,1475,1483,1488,1496,1502,1510,1515,1520,1526,1532,1536,1540,1548,1554,1560,1566,1573,1579,1584,1589,1594,1599,1605,1610,1615,1619,1624,1627,1631,1635,1640,1646,1653,1659,1665,1672,1681,1688,1694,1698,1703,1708,1712,1716,1721,1728,1732,1735,1740,1746,1750,1757,1762,1768,1771,1774,1779,1786,1789,1795,1801,1805,1811,1817,1821,1826,1831,1835,1840,1845,1850,1854,1857,1861,1866,1871,1878,1883,1889,1893,1896,1898,1902,1906,1910,1915,1917,1920,1925,1927,1932,1938,1943,1947,1950,1955,1961,1965,1969,1973,1976,1981,1986,1992,1999,2002,2007,2012,2016,2021,2026,2032,2037,2040,2044,2049,2054,2057,2062,2066,2069,2073,2075,2079,2084,2089,2094,2097,2102,2108,2110,2113,2116,2122,2126,2129,2135,2138,2142,2148,2154,2160,2167,2173,2179,2183,2188,2191,2197,2202,2206,2209,2214,2219,2223,2227,2233,2239,2247,2253,2259,2263,2267,2272,2276,2280,2285,2289,2296,2301,2308,2314,2321,2328,2333,2340,2346,2352,2357],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},216,46.9915,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",46.58,47.13,46.33,0.35,0.75,179264.844616,383,46.9794,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":59,"volume":203,"transactions":204,"vwap":205},"2026-10-02",46.66,46.79,46.54,0.21,22195.913288,538,46.6219,{"date":207,"open":208,"high":209,"low":210,"close":191,"change":211,"percent_change":132,"volume":212,"transactions":213,"vwap":214},"2026-10-01",46.01,46.3699,45.82,0.4,65110.71916,325,46.0121,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",46.59,46.6,45.93,-0.56,-1.2,56481.86465,500,46.2919,{"date":226,"open":201,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",46.565,46.1506,46.49,-0.09,-0.19,65832.078267,306,46.3009,{"date":236,"open":237,"high":238,"low":239,"close":189,"change":112,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",46.62,46.6699,46.3,-0.36,55667.338961,466,46.5167,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",46.48,46.8,46.46,46.75,0.37,0.8,35002.52332,259,46.6012,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",46.81,46.31,46.38,-0.48,-1.02,141870.25095,373,46.4439,{"date":266,"open":267,"high":268,"low":267,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",46.86,47.045,-0.12,-0.26,46668.967081,379,46.9533,{"date":275,"open":276,"high":277,"low":278,"close":18,"change":279,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",47.31,47.369,46.8201,0,38361.156026,364,47.0828,{"date":284,"open":285,"high":286,"low":18,"close":18,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",47.29,47.3,-0.13,-0.28,41518.79868,490,47.0997,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":112,"percent_change":240,"volume":297,"transactions":298,"vwap":299},"2026-09-18",47.26,46.92,47.11,44486.73801,294,47.0441,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",47.68,47.28,-0.02,-0.04,15560.5338,244,47.4187,{"date":310,"open":311,"high":312,"low":313,"close":286,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",47.74,47.88,47.15,-0.37,-0.78,29735.377374,288,47.564,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",47.95,47.59,47.67,-0.3,-0.63,40306.532384,345,47.6779,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":240,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",48.33,48.34,47.92,47.97,-0.74,139773.226663,405,48.0283,{"date":340,"open":341,"high":342,"low":343,"close":331,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",48.28,48.44,48.09,0.39,0.81,44780.072687,313,48.3062,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",48.15,47.8673,47.94,-0.31,-0.64,35956.497888,387,47.9838,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",48.55,48.0901,48.25,-0.34,-0.7,31460.59776,351,48.1591,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":325,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",49.06,48.59,-1.28,27621.162628,324,48.8184,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",48.98,49.28,48.88,49.22,0.06,0.12,23400.32743,265,49.1494,{"date":389,"open":379,"high":390,"low":391,"close":392,"change":344,"percent_change":251,"volume":393,"transactions":394,"vwap":395},"2026-09-03",49.2,48.6801,49.16,31037.80179,333,49.0153,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",48.53,48.9799,48.77,0.38,0.79,24645.09363,299,48.8488,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",48.65,48.87,48.37,48.39,-0.46,-0.94,21817.770612,250,48.5224,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",49.19,48.84,48.85,-0.43,-0.87,34409.9408,346,48.9752,{"date":428,"open":429,"high":430,"low":431,"close":380,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",49.63,49.82,49.24,-0.25,-0.5,44872.949,371,49.365,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":260,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",49.85,49.49,49.53,-0.96,54571.47787,518,49.6459,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":89,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",49.83,50.2,50.01,0.44,32123.885971,377,50.0433,{"date":456,"open":450,"high":450,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",49.6,49.79,-0.16,-0.32,48206.798181,453,49.71,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":152,"volume":470,"transactions":471,"vwap":472},"2026-08-24",49.87,50.1999,49.95,0.02,95050.74934,440,49.9407,{"date":474,"open":458,"high":468,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",49.7385,49.93,0.31,0.62,39801.228833,326,49.8337,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":281,"vwap":491},"2026-08-20",49.55,49.9352,49.54,49.62,-0.4,-0.8,42713.009309,49.7021,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":89,"percent_change":451,"volume":498,"transactions":499,"vwap":500},"2026-08-19",50.05,50.335,49.975,50.02,50197.039665,416,50.1735,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",50.07,50.17,49.77,49.8,-0.27,-0.54,82439.51215,655,49.9397,{"date":513,"open":514,"high":504,"low":515,"close":503,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",50.08,49.98,-0.29,-0.58,72680.87942,603,50.0885,{"date":522,"open":523,"high":25,"low":524,"close":25,"change":525,"percent_change":211,"volume":526,"transactions":527,"vwap":528},"2026-08-14",50.1,50.095,0.2,35943.3136,432,50.2439,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":525,"volume":536,"transactions":537,"vwap":538},"2026-08-13",50.26,50.3264,49.9075,50.16,0.1,51353.70714,425,50.0635,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",49.94,50.115,49.66,50.06,0.32,0.64,45877.40347,652,49.9349,{"date":551,"open":552,"high":523,"low":553,"close":554,"change":555,"percent_change":535,"volume":556,"transactions":557,"vwap":558},"2026-08-11",49.69,49.64,49.74,0.05,56220.922554,819,49.9141,{"date":560,"open":561,"high":561,"low":562,"close":552,"change":288,"percent_change":220,"volume":563,"transactions":564,"vwap":565},"2026-08-10",49.92,49.6398,74053.704351,491,49.7184,{"date":567,"open":506,"high":568,"low":486,"close":569,"change":23,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",50.12,49.97,0.56,260101.77106,428,50.0485,{"date":575,"open":569,"high":514,"low":487,"close":552,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",-0.1,-0.2,64692.659324,477,49.8506,{"date":582,"open":476,"high":476,"low":583,"close":458,"change":584,"percent_change":324,"volume":585,"transactions":586,"vwap":587},"2026-08-05",49.58,-0.15,48556.845168,401,49.7014,{"date":589,"open":590,"high":591,"low":592,"close":541,"change":593,"percent_change":594,"volume":595,"transactions":375,"vwap":596},"2026-08-04",49.27,50.02886,49.03,0.77,1.57,29028.48964,49.6276,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",48.69,49.32,49.17,0.52,1.07,52920.982429,1419,49.0529,{"date":608,"open":400,"high":609,"low":610,"close":408,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",48.7828,48.35,-0.07,-0.14,54139.0369,359,48.6626,{"date":617,"open":419,"high":419,"low":618,"close":619,"change":422,"percent_change":423,"volume":620,"transactions":621,"vwap":622},"2026-07-30",48.2629,48.72,472763.16194,332,48.6645,{"date":624,"open":625,"high":487,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",49.26,49.0501,49.15,-0.39,-0.79,43000.898394,388,49.3018,{"date":634,"open":635,"high":553,"low":635,"close":486,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",48.83,0.86,1.77,46161.523765,380,49.4635,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":59,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",48.49,48.7556,48.68,0.93,35987.6078,602,48.6031,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":451,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",47.9,48.45,47.825,48.23,0.92,51323.35829,513,48.2358,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":288,"percent_change":517,"volume":666,"transactions":667,"vwap":668},"2026-07-23",47.71,47.96,47.55,47.79,81327.584634,575,47.686,{"date":670,"open":671,"high":342,"low":353,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",48.13,48.07,-0.006,-0.01,125226.416381,519,48.0585,{"date":679,"open":671,"high":680,"low":652,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",48.2199,48.076,0.036,0.07,38301.61048,347,48.0784,{"date":688,"open":342,"high":342,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",47.975,48.04,-0.33,-0.68,31387.637797,488,48.1287,{"date":697,"open":653,"high":381,"low":698,"close":410,"change":699,"percent_change":700,"volume":701,"transactions":317,"vwap":702},"2026-07-17",48.2046,-0.24,-0.49,22978.9416,48.48,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":646,"percent_change":95,"volume":708,"transactions":709,"vwap":710},"2026-07-16",47.65,48.62,48.61,113506.416061,290,48.3582,{"date":712,"open":713,"high":714,"low":713,"close":302,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-15",47.33,47.9799,0.3,0.63,52796.03721,336,47.6911,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":230,"percent_change":231,"volume":725,"transactions":726,"vwap":727},"2026-07-14",47.7,47.32,47.38,31503.94108,311,47.4521,{"date":729,"open":664,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-13",47.93,47.42,47.47,-0.03,-0.06,90592.87984,580,47.5169,{"date":739,"open":303,"high":705,"low":303,"close":740,"change":741,"percent_change":52,"volume":742,"transactions":9,"vwap":740},"2026-07-10",47.5,0.23,21300,{"date":744,"open":745,"high":746,"low":257,"close":747,"change":159,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-09",46.85,47.44,47.27,1.18,51900,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-08",47.24,46.64,46.72,-0.73,-1.54,72100,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":260,"volume":765,"transactions":9,"vwap":763},"2026-07-07",47.72,47.89,47.4,47.45,-0.23,71000,{"date":767,"open":323,"high":768,"low":769,"close":302,"change":611,"percent_change":584,"volume":770,"transactions":9,"vwap":302},"2026-07-06",47.77,47.46,41200,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":89,"percent_change":137,"volume":777,"transactions":9,"vwap":776},"2026-07-02",47.63,47.85,47.351,47.75,44800,{"date":779,"open":780,"high":334,"low":781,"close":782,"change":783,"percent_change":469,"volume":784,"transactions":9,"vwap":782},"2026-07-01",47.51,47.39,47.53,0.01,101900,{"date":786,"open":286,"high":705,"low":787,"close":788,"change":89,"percent_change":127,"volume":789,"transactions":9,"vwap":788},"2026-06-30",47.263,47.52,32400,{"date":791,"open":769,"high":792,"low":793,"close":286,"change":460,"percent_change":794,"volume":795,"transactions":9,"vwap":286},"2026-06-29",47.505,47,-0.67,70800,{"date":797,"open":303,"high":798,"low":799,"close":798,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":798},"2026-06-26",47.62,47.255,0.27,0.57,34300,{"date":804,"open":286,"high":334,"low":805,"close":806,"change":89,"percent_change":127,"volume":807,"transactions":9,"vwap":806},"2026-06-25",47.17,47.35,43600,{"date":809,"open":810,"high":811,"low":295,"close":190,"change":800,"percent_change":38,"volume":812,"transactions":9,"vwap":190},"2026-06-24",46.96,47.508,77300,{"date":814,"open":754,"high":815,"low":816,"close":267,"change":611,"percent_change":584,"volume":817,"transactions":9,"vwap":267},"2026-06-23",47.145,46.7,50100,{"date":819,"open":820,"high":821,"low":257,"close":822,"change":783,"percent_change":469,"volume":823,"transactions":9,"vwap":822},"2026-06-22",46.88,47.099998,46.93,42500,{"date":825,"open":826,"high":295,"low":827,"close":295,"change":477,"percent_change":828,"volume":829,"transactions":9,"vwap":295},"2026-06-18",46.74,46.65,0.67,102800,{"date":831,"open":832,"high":833,"low":246,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-17",47.12,47.399,46.61,-0.6,-1.27,134700,{"date":839,"open":840,"high":841,"low":313,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-16",47.23,47.497,47.21,0.09,0.19,39500,{"date":847,"open":732,"high":664,"low":848,"close":832,"change":849,"percent_change":741,"volume":850,"transactions":9,"vwap":832},"2026-06-15",47.09,0.11,63100,{"date":852,"open":826,"high":19,"low":853,"close":854,"change":451,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-12",46.71,47.0099983,0.94,38500,{"date":858,"open":859,"high":237,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-11",46.29,46,46.57,0.6,1.31,39000,{"date":866,"open":189,"high":867,"low":868,"close":868,"change":835,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-10",46.83,45.97,-1.29,54900,{"date":872,"open":258,"high":810,"low":873,"close":861,"change":874,"percent_change":646,"volume":875,"transactions":9,"vwap":861},"2026-06-09",46.12,0.43,69000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-08",46.42,46.56,46.105,46.14,-0.205,-0.44,41000,{"date":886,"open":887,"high":201,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-05",46.28,46.21,46.345,-0.025,-0.05,50600,{"date":894,"open":218,"high":895,"low":896,"close":897,"change":674,"percent_change":304,"volume":898,"transactions":9,"vwap":897},"2026-06-04",46.76,46.36,46.37,55900,{"date":900,"open":901,"high":878,"low":902,"close":259,"change":733,"percent_change":734,"volume":903,"transactions":9,"vwap":259},"2026-06-03",46.34,46.26,45000,{"date":905,"open":906,"high":201,"low":906,"close":907,"change":715,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-02",46.11,46.41,0.65,40200,{"date":911,"open":860,"high":912,"low":913,"close":906,"change":112,"percent_change":314,"volume":914,"transactions":9,"vwap":906},"2026-06-01",46.22,45.81,106700,{"date":916,"open":878,"high":917,"low":918,"close":887,"change":112,"percent_change":314,"volume":919,"transactions":9,"vwap":887},"2026-05-29",46.602,46.23,29400,{"date":921,"open":827,"high":827,"low":191,"close":922,"change":507,"percent_change":517,"volume":923,"transactions":9,"vwap":922},"2026-05-28",46.45,59400,{"date":925,"open":821,"high":926,"low":927,"close":754,"change":928,"percent_change":929,"volume":789,"transactions":9,"vwap":754},"2026-05-27",47.25,46.655,-0.22,-0.47,{"date":931,"open":853,"high":932,"low":933,"close":934,"change":344,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-26",46.955,46.568,46.94,0.84,49000,{"date":938,"open":888,"high":827,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-22",46.19,46.55,0.41,0.89,46000,{"date":945,"open":946,"high":939,"low":947,"close":881,"change":948,"percent_change":112,"volume":949,"transactions":9,"vwap":881},"2026-05-21",45.88,45.43,-0.08,34000,{"date":951,"open":952,"high":912,"low":953,"close":912,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":912},"2026-05-20",45.69,45.31,0.7,1.54,26200,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":508,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-19",45.9,45.5,45.52,-1.17,37800,{"date":965,"open":966,"high":912,"low":966,"close":967,"change":127,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-18",45.8,46.060001,1.03,44900,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":949,"transactions":9,"vwap":974},"2026-05-15",46.080002,45.55,45.59,-0.61,-1.32,{"date":978,"open":901,"high":201,"low":881,"close":979,"change":152,"percent_change":843,"volume":969,"transactions":9,"vwap":979},"2026-05-14",46.2,{"date":981,"open":918,"high":982,"low":983,"close":984,"change":230,"percent_change":231,"volume":985,"transactions":9,"vwap":984},"2026-05-13",46.25,45.85,46.16,56000,{"date":987,"open":201,"high":201,"low":988,"close":982,"change":288,"percent_change":835,"volume":989,"transactions":9,"vwap":982},"2026-05-12",45.905,46200,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":324,"percent_change":355,"volume":995,"transactions":9,"vwap":994},"2026-05-11",46.91,46.475,46.53,51500,{"date":997,"open":816,"high":822,"low":994,"close":867,"change":96,"percent_change":998,"volume":999,"transactions":9,"vwap":867},"2026-05-08",1.1,89300,{"date":1001,"open":1002,"high":1003,"low":902,"close":1004,"change":459,"percent_change":364,"volume":1005,"transactions":9,"vwap":1004},"2026-05-07",46.67,46.689,46.32,88000,{"date":1007,"open":940,"high":1008,"low":1009,"close":246,"change":545,"percent_change":1010,"volume":1011,"transactions":9,"vwap":246},"2026-05-06",46.741,46.431,0.69,160700,{"date":1013,"open":913,"high":1014,"low":1015,"close":984,"change":137,"percent_change":1016,"volume":1017,"transactions":9,"vwap":984},"2026-05-05",46.27,45.688,1.01,99200,{"date":1019,"open":1020,"high":982,"low":1021,"close":1022,"change":929,"percent_change":261,"volume":1023,"transactions":9,"vwap":1022},"2026-05-04",46.09,45.57,45.7,49900,{"date":1025,"open":754,"high":754,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-01",46.135,46.17,-0.57,-1.22,301300,{"date":1032,"open":199,"high":257,"low":1033,"close":826,"change":1034,"percent_change":545,"volume":1035,"transactions":9,"vwap":826},"2026-04-30",46.505,0.15,50800,{"date":1037,"open":247,"high":1038,"low":878,"close":217,"change":612,"percent_change":324,"volume":1039,"transactions":9,"vwap":217},"2026-04-29",46.84,50200,{"date":1041,"open":1042,"high":1043,"low":218,"close":1044,"change":928,"percent_change":929,"volume":1045,"transactions":9,"vwap":1044},"2026-04-28",47.060001,47.235,46.73,31400,{"date":1047,"open":745,"high":832,"low":745,"close":1048,"change":535,"percent_change":202,"volume":1049,"transactions":9,"vwap":1048},"2026-04-27",46.95,49200,{"date":1051,"open":21,"high":1052,"low":826,"close":745,"change":304,"percent_change":305,"volume":1053,"transactions":9,"vwap":745},"2026-04-24",47.029999,29800,{"date":1055,"open":1002,"high":17,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-23",46.503,46.87,0.17,0.36,34200,{"date":1062,"open":854,"high":854,"low":940,"close":816,"change":849,"percent_change":107,"volume":1063,"transactions":9,"vwap":816},"2026-04-22",71500,{"date":1065,"open":816,"high":1066,"low":1067,"close":217,"change":783,"percent_change":469,"volume":1068,"transactions":9,"vwap":217},"2026-04-21",46.945,46.47,194200,{"date":1070,"open":896,"high":1002,"low":896,"close":189,"change":1034,"percent_change":545,"volume":943,"transactions":9,"vwap":189},"2026-04-20",{"date":1072,"open":1073,"high":257,"low":1073,"close":1074,"change":954,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-17",45.95,46.43,1.53,210500,{"date":1078,"open":1079,"high":868,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-16",45.77,45.61,45.73,0.08,0.18,53500,{"date":1086,"open":959,"high":1087,"low":1088,"close":1089,"change":364,"percent_change":335,"volume":1090,"transactions":9,"vwap":1089},"2026-04-15",45.92,45.624,45.65,33300,{"date":1092,"open":1093,"high":984,"low":983,"close":1094,"change":555,"percent_change":849,"volume":1095,"transactions":9,"vwap":1094},"2026-04-14",45.96,45.99,36100,{"date":1097,"open":1098,"high":868,"low":1099,"close":1100,"change":602,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-13",45.33,45.219,45.94,1.14,98400,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":240,"percent_change":629,"volume":1109,"transactions":9,"vwap":1108},"2026-04-10",45.79,45.86,45.375,45.42,46800,{"date":1111,"open":1112,"high":1113,"low":1098,"close":1114,"change":107,"percent_change":102,"volume":1115,"transactions":9,"vwap":1114},"2026-04-09",45.44,45.889,45.78,27000,{"date":1117,"open":1118,"high":974,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-08",45.22,45.54,1.15,2.59,35700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":469,"percent_change":555,"volume":1129,"transactions":9,"vwap":1128},"2026-04-07",44.27,44.63,44.19,44.39,70400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":801,"volume":1136,"transactions":9,"vwap":1133},"2026-04-06",44.23,44.37,44.0050011,0.25,49700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1059,"volume":1144,"transactions":9,"vwap":1142},"2026-04-02",43.61,44.34,43.49,44.12,0.16,136800,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":89,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-01",43.84,44.2,43.96,0.5,29100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":637,"volume":1159,"transactions":9,"vwap":1157},"2026-03-31",43.46,43.95,43.040001,43.74,0.76,93000,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":612,"percent_change":460,"volume":1165,"transactions":9,"vwap":1164},"2026-03-30",43.48,42.94,42.98,68100,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":835,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-27",43.53,43.59,43.064999,43.12,-1.37,362400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":691,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-26",43.77,44.25,43.67,43.72,-0.75,48500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":715,"percent_change":1010,"volume":1188,"transactions":9,"vwap":1187},"2026-03-25",44.14,44.195,43.55,44.049999,50000,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":89,"percent_change":96,"volume":1195,"transactions":9,"vwap":1194},"2026-03-24",43.27,44,43.17,43.75,51800,{"date":1197,"open":1198,"high":1184,"low":1199,"close":1168,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1168},"2026-03-23",43.62,43.45,0.605,1.41,53100,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-20",43.31,43.5,42.76,42.925,-0.525,-1.21,127400,{"date":1213,"open":1193,"high":1214,"low":1215,"close":1199,"change":733,"percent_change":611,"volume":1216,"transactions":9,"vwap":1199},"2026-03-19",43.65,42.99,212700,{"date":1218,"open":1219,"high":1220,"low":1162,"close":1162,"change":66,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1162},"2026-03-18",43.89,44.099998,-1.63,168700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1148,"change":1083,"percent_change":941,"volume":1228,"transactions":9,"vwap":1148},"2026-03-17",44.3,44.493,44.135,20800,{"date":1230,"open":1127,"high":1231,"low":1232,"close":1233,"change":535,"percent_change":741,"volume":1234,"transactions":9,"vwap":1233},"2026-03-16",44.44,43.98,44.02,34100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":891,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-13",44.21,44.41,43.82,43.92,-0.11,30700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":508,"percent_change":1210,"volume":1122,"transactions":9,"vwap":1248},"2026-03-12",44.07,44.28,43.93,43.97,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":230,"percent_change":577,"volume":1255,"transactions":9,"vwap":1254},"2026-03-11",44.49,44.57,44.215,44.51,53400,{"date":1257,"open":1258,"high":1259,"low":1254,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-10",44.88,45.24,44.6,-0.38,-0.84,49300,{"date":1265,"open":1266,"high":1267,"low":1247,"close":37,"change":576,"percent_change":928,"volume":1268,"transactions":9,"vwap":37},"2026-03-09",44.56,45.060001,67200,{"date":1270,"open":1271,"high":1271,"low":1252,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-06",45.38,45.080002,-0.69,-1.51,72800,{"date":1277,"open":1073,"high":1026,"low":974,"close":1079,"change":220,"percent_change":1210,"volume":1278,"transactions":9,"vwap":1079},"2026-03-05",38200,{"date":1280,"open":1281,"high":1281,"low":1282,"close":191,"change":304,"percent_change":305,"volume":1283,"transactions":9,"vwap":191},"2026-03-04",46.5,46.099998,35200,{"date":1285,"open":1286,"high":879,"low":1287,"close":1288,"change":314,"percent_change":629,"volume":1289,"transactions":9,"vwap":1288},"2026-03-03",45.89,45.49,46.35,51200,{"date":1291,"open":1292,"high":1057,"low":1293,"close":754,"change":1058,"percent_change":250,"volume":1294,"transactions":9,"vwap":754},"2026-03-02",46.15,46.035,44000,{"date":1296,"open":901,"high":834,"low":1297,"close":940,"change":612,"percent_change":324,"volume":1298,"transactions":9,"vwap":940},"2026-02-27",46.040001,38100,{"date":1300,"open":753,"high":1301,"low":258,"close":1302,"change":279,"percent_change":279,"volume":1303,"transactions":9,"vwap":1302},"2026-02-26",46.78,46.69,37700,{"date":1305,"open":247,"high":247,"low":979,"close":1302,"change":383,"percent_change":22,"volume":1306,"transactions":9,"vwap":1302},"2026-02-25",52000,{"date":1308,"open":897,"high":867,"low":1309,"close":1310,"change":401,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-02-24",46.341,46.63,0.82,51400,{"date":1314,"open":199,"high":1315,"low":1316,"close":982,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":982},"2026-02-23",46.68,45.976,-0.53,-1.13,27800,{"date":1321,"open":1302,"high":854,"low":1074,"close":1301,"change":843,"percent_change":844,"volume":1322,"transactions":9,"vwap":1301},"2026-02-20",46700,{"date":1324,"open":816,"high":867,"low":1033,"close":1302,"change":288,"percent_change":835,"volume":1325,"transactions":9,"vwap":1302},"2026-02-19",38600,{"date":1327,"open":1328,"high":1329,"low":827,"close":1330,"change":82,"percent_change":715,"volume":1331,"transactions":9,"vwap":1330},"2026-02-18",46.9,47.179,46.97,43800,{"date":1333,"open":1334,"high":1334,"low":189,"close":867,"change":1335,"percent_change":835,"volume":1336,"transactions":9,"vwap":867},"2026-02-17",47.18,-0.282,68000,{"date":1338,"open":854,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":127,"volume":1343,"transactions":9,"vwap":1341},"2026-02-13",47.267,46.77,47.112,0.222,75000,{"date":1345,"open":323,"high":652,"low":826,"close":21,"change":517,"percent_change":1029,"volume":1346,"transactions":9,"vwap":21},"2026-02-12",65500,{"date":1348,"open":705,"high":705,"low":1349,"close":732,"change":1082,"percent_change":1058,"volume":1350,"transactions":9,"vwap":732},"2026-02-11",47.237,33500,{"date":1352,"open":747,"high":740,"low":1353,"close":781,"change":1058,"percent_change":1059,"volume":1354,"transactions":9,"vwap":781},"2026-02-10",47.225,58100,{"date":1356,"open":723,"high":762,"low":1357,"close":1358,"change":1241,"percent_change":764,"volume":1359,"transactions":9,"vwap":1358},"2026-02-09",47.044998,47.22,90800,{"date":1361,"open":1362,"high":1363,"low":1362,"close":713,"change":251,"percent_change":1364,"volume":1365,"transactions":9,"vwap":713},"2026-02-06",46.82,47.385,1.72,88500,{"date":1367,"open":881,"high":1002,"low":881,"close":994,"change":741,"percent_change":1150,"volume":1303,"transactions":9,"vwap":994},"2026-02-05",{"date":1369,"open":1370,"high":922,"low":1370,"close":239,"change":636,"percent_change":1371,"volume":1372,"transactions":9,"vwap":239},"2026-02-04",45.58,1.89,68700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1112,"change":691,"percent_change":66,"volume":1378,"transactions":9,"vwap":1112},"2026-02-03",45.62,45.83,45.141,47000,{"date":1380,"open":1259,"high":1079,"low":1259,"close":1079,"change":874,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1079},"2026-02-02",0.95,37200,{"date":1384,"open":1385,"high":1271,"low":1386,"close":1387,"change":279,"percent_change":279,"volume":1388,"transactions":9,"vwap":1387},"2026-01-30",45.12,44.94,45.34,53900,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1387,"change":401,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1387},"2026-01-29",45.09,45.385,44.966,0.85,41300,{"date":1397,"open":1398,"high":1118,"low":1399,"close":1400,"change":1401,"percent_change":260,"volume":1402,"transactions":9,"vwap":1400},"2026-01-28",45.040001,44.9,44.96,-0.215,52700,{"date":1404,"open":1271,"high":1271,"low":1405,"close":1406,"change":1407,"percent_change":794,"volume":1408,"transactions":9,"vwap":1406},"2026-01-27",45.064999,45.175,-0.305,86300,{"date":1410,"open":1411,"high":1412,"low":1259,"close":1413,"change":22,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-26",45.37,45.76,45.48,0.29,129500,{"date":1417,"open":1022,"high":1081,"low":1272,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-23",45.35,-0.451,-0.98,105300,{"date":1423,"open":959,"high":860,"low":1022,"close":1424,"change":1425,"percent_change":305,"volume":1426,"transactions":9,"vwap":1424},"2026-01-22",45.801,-0.019,76500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":210,"change":251,"percent_change":1432,"volume":777,"transactions":9,"vwap":210},"2026-01-21",45.18,46.029999,45.17,1.78,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-20",45.25,45.367,44.92,45.02,-0.66,-1.44,73500,{"date":1443,"open":966,"high":966,"low":961,"close":1444,"change":459,"percent_change":1445,"volume":807,"transactions":9,"vwap":1444},"2026-01-16",45.68,-0.35,{"date":1447,"open":1448,"high":983,"low":1448,"close":1449,"change":908,"percent_change":1450,"volume":817,"transactions":9,"vwap":1449},"2026-01-15",45.32,45.84,1.44,{"date":1452,"open":1453,"high":1448,"low":1453,"close":1454,"change":800,"percent_change":862,"volume":1455,"transactions":9,"vwap":1454},"2026-01-14",44.86,45.19,92100,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1437,"change":1460,"percent_change":220,"volume":1461,"transactions":9,"vwap":1437},"2026-01-13",45.28,44.835,-0.255,111200,{"date":1463,"open":1464,"high":1465,"low":1267,"close":1406,"change":1466,"percent_change":231,"volume":823,"transactions":9,"vwap":1406},"2026-01-12",45.15,45.279,-0.085,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":38,"volume":1474,"transactions":9,"vwap":1472},"2026-01-09",45.16,45.39,44.922,45.26,0.26,48400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":570,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-08",44.31,45.099998,44.29,45,1.26,165000,{"date":1484,"open":1485,"high":1485,"low":1177,"close":1231,"change":929,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1231},"2026-01-07",44.95,-1.05,95000,{"date":1489,"open":1254,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-06",44.985,44.47,44.91,0.317,0.71,140500,{"date":1497,"open":1149,"high":1258,"low":1149,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-05",44.593,0.639,1.45,169900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":52,"volume":1509,"transactions":9,"vwap":1507},"2026-01-02",43.81,44.060001,43.633,43.954,0.214,49500,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1157,"change":422,"percent_change":1514,"volume":1268,"transactions":9,"vwap":1157},"2025-12-31",44.13,43.685,-0.97,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":584,"percent_change":364,"volume":1519,"transactions":9,"vwap":1518},"2025-12-30",44.4,44.17,52900,{"date":1521,"open":1128,"high":1522,"low":1177,"close":1523,"change":577,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-29",44.537,44.32,-0.45,26500,{"date":1527,"open":1528,"high":1529,"low":1140,"close":1530,"change":1082,"percent_change":1083,"volume":1531,"transactions":9,"vwap":1530},"2025-12-26",44.46,44.529,44.52,20500,{"date":1533,"open":1517,"high":1534,"low":1517,"close":1231,"change":555,"percent_change":849,"volume":1535,"transactions":9,"vwap":1231},"2025-12-24",44.533,15800,{"date":1537,"open":1238,"high":1266,"low":1538,"close":1128,"change":612,"percent_change":354,"volume":1539,"transactions":9,"vwap":1128},"2025-12-23",44.35,49400,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1034,"volume":1547,"transactions":9,"vwap":1545},"2025-12-22",44.54,44.803,44.498,44.53,0.065,122700,{"date":1549,"open":1550,"high":1551,"low":1517,"close":1552,"change":1466,"percent_change":231,"volume":1553,"transactions":9,"vwap":1552},"2025-12-19",44.5,44.569,44.465,43500,{"date":1555,"open":1556,"high":1557,"low":1238,"close":1558,"change":576,"percent_change":928,"volume":1559,"transactions":9,"vwap":1558},"2025-12-18",44.65,44.8,44.55,30100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1556,"change":555,"percent_change":849,"volume":1565,"transactions":9,"vwap":1556},"2025-12-17",44.61,44.983,44.58,42300,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1260,"change":1571,"percent_change":488,"volume":1572,"transactions":9,"vwap":1260},"2025-12-16",44.77,44.905,44.443,-0.18,28900,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":891,"percent_change":1241,"volume":1578,"transactions":9,"vwap":1577},"2025-12-15",45.0099983,44.579,44.78,69300,{"date":1580,"open":1492,"high":1267,"low":1581,"close":1582,"change":891,"percent_change":1241,"volume":1583,"transactions":9,"vwap":1582},"2025-12-12",44.721,44.83,28600,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1258,"change":716,"percent_change":1588,"volume":1578,"transactions":9,"vwap":1258},"2025-12-11",44.26,44.911,1.42,{"date":1590,"open":1591,"high":1517,"low":1591,"close":1177,"change":88,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1177},"2025-12-10",43.42,1.7,63800,{"date":1595,"open":1154,"high":1596,"low":1154,"close":1597,"change":611,"percent_change":459,"volume":1598,"transactions":9,"vwap":1597},"2025-12-09",43.78,43.51,71900,{"date":1600,"open":1601,"high":1601,"low":1597,"close":1602,"change":364,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-08",43.91,43.58,-0.77,65400,{"date":1606,"open":1607,"high":1187,"low":1608,"close":1240,"change":535,"percent_change":741,"volume":1609,"transactions":9,"vwap":1240},"2025-12-05",43.83,43.756,37900,{"date":1611,"open":1612,"high":1187,"low":1613,"close":1239,"change":948,"percent_change":1571,"volume":1614,"transactions":9,"vwap":1239},"2025-12-04",43.8,43.73,110200,{"date":1616,"open":1602,"high":1601,"low":1602,"close":1617,"change":250,"percent_change":1394,"volume":1618,"transactions":9,"vwap":1617},"2025-12-03",43.9,83800,{"date":1620,"open":1147,"high":1147,"low":1621,"close":1168,"change":230,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1168},"2025-12-02",43.41,-0.21,90600,{"date":1625,"open":1206,"high":1155,"low":1206,"close":1198,"change":928,"percent_change":433,"volume":1626,"transactions":9,"vwap":1198},"2025-12-01",32100,{"date":1628,"open":1232,"high":1232,"low":1629,"close":1147,"change":733,"percent_change":611,"volume":1630,"transactions":9,"vwap":1147},"2025-11-28",43.76,15300,{"date":1632,"open":1612,"high":1142,"low":1198,"close":1633,"change":849,"percent_change":1135,"volume":1634,"transactions":9,"vwap":1633},"2025-11-26",43.87,171000,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1629,"change":345,"percent_change":1371,"volume":1639,"transactions":9,"vwap":1629},"2025-11-25",42.97,43.838,73300,{"date":1641,"open":1642,"high":1171,"low":1643,"close":1644,"change":1241,"percent_change":270,"volume":1645,"transactions":9,"vwap":1644},"2025-11-24",43.099998,42.86,42.95,72300,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":855,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-11-21",42.22,43.32,43.060001,2.23,36300,{"date":1654,"open":1655,"high":1656,"low":26,"close":1657,"change":628,"percent_change":1658,"volume":949,"transactions":9,"vwap":1657},"2025-11-20",42.78,42.915,42.12,-0.92,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":584,"percent_change":1445,"volume":943,"transactions":9,"vwap":1664},"2025-11-19",42.65,42.794,42.32,42.51,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":202,"percent_change":52,"volume":1671,"transactions":9,"vwap":1670},"2025-11-18",42.4,42.819,42.281,42.66,73800,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-11-17",43.16,43.29,42.43,42.45,-0.81,-1.87,97300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":764,"percent_change":1317,"volume":1687,"transactions":9,"vwap":1686},"2025-11-14",43.23,43.415,43.13,43.26,237600,{"date":1689,"open":1155,"high":1690,"low":1154,"close":1141,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1141},"2025-11-13",44.080002,-0.52,-1.18,36400,{"date":1695,"open":1220,"high":1696,"low":1232,"close":1697,"change":152,"percent_change":843,"volume":989,"transactions":9,"vwap":1697},"2025-11-12",44.313,44.0099983,{"date":1699,"open":1700,"high":1701,"low":1607,"close":1248,"change":1143,"percent_change":250,"volume":1702,"transactions":9,"vwap":1248},"2025-11-11",43.86,44.039001,119400,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1504,"change":683,"percent_change":1143,"volume":1707,"transactions":9,"vwap":1504},"2025-11-10",44.040001,43.562,66100,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1157,"change":741,"percent_change":102,"volume":1565,"transactions":9,"vwap":1157},"2025-11-07",43.22,43.745,{"date":1713,"open":1617,"high":1714,"low":1154,"close":1597,"change":354,"percent_change":172,"volume":1715,"transactions":9,"vwap":1597},"2025-11-06",43.979,230400,{"date":1717,"open":1141,"high":1248,"low":1199,"close":1239,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1239},"2025-11-05",0.441,1.02,62100,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":324,"volume":1727,"transactions":9,"vwap":1725},"2025-11-04",43.2,43.513,43.379,-0.131,43900,{"date":1729,"open":1730,"high":1186,"low":1156,"close":1597,"change":611,"percent_change":459,"volume":1731,"transactions":9,"vwap":1597},"2025-11-03",43.47,76900,{"date":1733,"open":1504,"high":1504,"low":1734,"close":1602,"change":1622,"percent_change":260,"volume":1312,"transactions":9,"vwap":1602},"2025-10-31",43.39,{"date":1736,"open":1178,"high":1125,"low":1737,"close":1738,"change":948,"percent_change":1571,"volume":1739,"transactions":9,"vwap":1738},"2025-10-30",43.502,43.79,68200,{"date":1741,"open":1742,"high":1743,"low":1179,"close":1633,"change":1744,"percent_change":1745,"volume":936,"transactions":9,"vwap":1633},"2025-10-29",44.24,44.408,-0.41,-0.93,{"date":1747,"open":1748,"high":1748,"low":1177,"close":1246,"change":354,"percent_change":365,"volume":1749,"transactions":9,"vwap":1246},"2025-10-28",44.67,34900,{"date":1751,"open":1752,"high":1753,"low":1528,"close":1754,"change":1755,"percent_change":844,"volume":1756,"transactions":9,"vwap":1754},"2025-10-27",44.7,44.79,44.59,0.086,148100,{"date":1758,"open":1485,"high":1485,"low":1759,"close":1759,"change":1760,"percent_change":891,"volume":1761,"transactions":9,"vwap":1759},"2025-10-24",44.504,-0.021,44400,{"date":1763,"open":1558,"high":1754,"low":1764,"close":1765,"change":1766,"percent_change":844,"volume":1767,"transactions":9,"vwap":1765},"2025-10-23",44.22,44.525,0.085,60800,{"date":1769,"open":1752,"high":1453,"low":1231,"close":1231,"change":270,"percent_change":517,"volume":1770,"transactions":9,"vwap":1231},"2025-10-22",54000,{"date":1772,"open":1517,"high":1492,"low":1517,"close":1752,"change":1414,"percent_change":908,"volume":1773,"transactions":9,"vwap":1752},"2025-10-21",39300,{"date":1775,"open":1776,"high":1550,"low":1777,"close":1238,"change":741,"percent_change":602,"volume":1778,"transactions":9,"vwap":1238},"2025-10-20",44.36,44.273,32600,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":715,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-17",43.88,44.187,44.18,0.68,149100,{"date":1787,"open":1586,"high":1125,"low":1788,"close":1781,"change":288,"percent_change":325,"volume":1129,"transactions":9,"vwap":1781},"2025-10-16",43.691,{"date":1790,"open":1791,"high":1542,"low":1792,"close":1793,"change":555,"percent_change":849,"volume":1794,"transactions":9,"vwap":1793},"2025-10-15",44.33,43.895,44.16,70000,{"date":1796,"open":1797,"high":1764,"low":1797,"close":1798,"change":478,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-14",43.21,44.11,1.43,87600,{"date":1802,"open":1803,"high":1214,"low":1797,"close":1141,"change":137,"percent_change":603,"volume":1804,"transactions":9,"vwap":1141},"2025-10-13",43.4,683900,{"date":1806,"open":1607,"high":1781,"low":1164,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-10-10",43.029999,-0.665,-1.52,90900,{"date":1812,"open":1127,"high":1246,"low":1813,"close":1814,"change":1815,"percent_change":1172,"volume":1816,"transactions":9,"vwap":1814},"2025-10-09",43.642,43.695,-0.605,55200,{"date":1818,"open":1477,"high":1819,"low":1187,"close":1225,"change":1143,"percent_change":1059,"volume":1820,"transactions":9,"vwap":1225},"2025-10-08",44.418,64200,{"date":1822,"open":1530,"high":1564,"low":1823,"close":1184,"change":1261,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1184},"2025-10-07",44.09,-0.85,371100,{"date":1827,"open":1459,"high":1828,"low":1829,"close":1530,"change":459,"percent_change":240,"volume":1830,"transactions":9,"vwap":1530},"2025-10-06",44.85,44.42,104500,{"date":1832,"open":1577,"high":1438,"low":1748,"close":1833,"change":783,"percent_change":469,"volume":1834,"transactions":9,"vwap":1833},"2025-10-03",44.68,55600,{"date":1836,"open":1837,"high":1838,"low":1538,"close":1748,"change":152,"percent_change":843,"volume":1839,"transactions":9,"vwap":1748},"2025-10-02",44.64,44.76,102200,{"date":1841,"open":1842,"high":1753,"low":1843,"close":1126,"change":112,"percent_change":1261,"volume":1844,"transactions":9,"vwap":1126},"2025-10-01",44.73,44.43,64000,{"date":1846,"open":1847,"high":1848,"low":1542,"close":1557,"change":384,"percent_change":800,"volume":1849,"transactions":9,"vwap":1557},"2025-09-30",44.62,44.84,117500,{"date":1851,"open":1852,"high":1852,"low":1754,"close":1833,"change":577,"percent_change":1524,"volume":1853,"transactions":9,"vwap":1833},"2025-09-29",45.049999,58700,{"date":1855,"open":1545,"high":1399,"low":1254,"close":1258,"change":59,"percent_change":1016,"volume":1856,"transactions":9,"vwap":1258},"2025-09-26",45500,{"date":1858,"open":1251,"high":1545,"low":1859,"close":1843,"change":507,"percent_change":835,"volume":1860,"transactions":9,"vwap":1843},"2025-09-25",44.253,62900,{"date":1862,"open":1386,"high":1863,"low":1864,"close":1752,"change":577,"percent_change":1524,"volume":1865,"transactions":9,"vwap":1752},"2025-09-24",44.97,44.66,223500,{"date":1867,"open":37,"high":1868,"low":1568,"close":1399,"change":1869,"percent_change":683,"volume":1870,"transactions":9,"vwap":1399},"2025-09-23",45.257,0.03,66200,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":152,"percent_change":843,"volume":1877,"transactions":9,"vwap":1876},"2025-09-22",44.875,44.984,44.74,44.87,77900,{"date":1879,"open":1880,"high":1880,"low":1582,"close":1582,"change":1691,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1582},"2025-09-19",45.46,-1.15,59200,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1418,"change":1059,"percent_change":251,"volume":1888,"transactions":9,"vwap":1418},"2025-09-18",45.13,45.493,44.99,184500,{"date":1890,"open":1887,"high":1891,"low":1892,"close":1887,"change":279,"percent_change":279,"volume":1005,"transactions":9,"vwap":1887},"2025-09-17",45.67,44.82,{"date":1894,"open":1267,"high":1405,"low":1577,"close":1887,"change":287,"percent_change":516,"volume":1895,"transactions":9,"vwap":1887},"2025-09-16",63400,{"date":1897,"open":1470,"high":1880,"low":1852,"close":1385,"change":1466,"percent_change":231,"volume":1109,"transactions":9,"vwap":1385},"2025-09-15",{"date":1899,"open":1370,"high":1089,"low":1900,"close":1900,"change":1209,"percent_change":1881,"volume":1901,"transactions":9,"vwap":1900},"2025-09-12",45.205,31700,{"date":1903,"open":1258,"high":1904,"low":1258,"close":1081,"change":1394,"percent_change":1371,"volume":1905,"transactions":9,"vwap":1081},"2025-09-11",45.765,57200,{"date":1907,"open":1272,"high":1272,"low":1908,"close":1258,"change":1622,"percent_change":929,"volume":1909,"transactions":9,"vwap":1258},"2025-09-10",44.734,76100,{"date":1911,"open":1411,"high":1411,"low":1912,"close":1391,"change":628,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1391},"2025-09-09",44.93,-0.86,40700,{"date":1916,"open":1021,"high":974,"low":1431,"close":1413,"change":843,"percent_change":525,"volume":1234,"transactions":9,"vwap":1413},"2025-09-08",{"date":1918,"open":1370,"high":1022,"low":1385,"close":1470,"change":304,"percent_change":305,"volume":1919,"transactions":9,"vwap":1470},"2025-09-05",45700,{"date":1921,"open":1887,"high":1922,"low":1453,"close":1922,"change":159,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-09-04",45.41,1.23,116800,{"date":1926,"open":1258,"high":1398,"low":1837,"close":1453,"change":304,"percent_change":305,"volume":1860,"transactions":9,"vwap":1453},"2025-09-03",{"date":1928,"open":1837,"high":1929,"low":1930,"close":1258,"change":764,"percent_change":73,"volume":1931,"transactions":9,"vwap":1258},"2025-09-02",44.893,44.621,123600,{"date":1933,"open":1934,"high":1935,"low":1400,"close":1936,"change":269,"percent_change":507,"volume":1937,"transactions":9,"vwap":1936},"2025-08-29",45.27,45.4,45.11,331500,{"date":1939,"open":1940,"high":1940,"low":1398,"close":1941,"change":270,"percent_change":1028,"volume":1942,"transactions":9,"vwap":1941},"2025-08-28",45.64,45.23,72400,{"date":1944,"open":1438,"high":1945,"low":1438,"close":1287,"change":545,"percent_change":1494,"volume":1946,"transactions":9,"vwap":1287},"2025-08-27",45.56,70900,{"date":1948,"open":953,"high":1271,"low":1949,"close":1431,"change":279,"percent_change":279,"volume":989,"transactions":9,"vwap":1431},"2025-08-26",45.121,{"date":1951,"open":1387,"high":1935,"low":1952,"close":1431,"change":507,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1431},"2025-08-25",45.155,-0.59,51100,{"date":1956,"open":1266,"high":1957,"low":1266,"close":1112,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1112},"2025-08-22",45.53,1.11,2.5,25400,{"date":1962,"open":1132,"high":1963,"low":1518,"close":1791,"change":287,"percent_change":516,"volume":1964,"transactions":9,"vwap":1791},"2025-08-21",44.415,41100,{"date":1966,"open":1126,"high":1752,"low":1967,"close":1528,"change":287,"percent_change":516,"volume":1968,"transactions":9,"vwap":1528},"2025-08-20",44.368,36000,{"date":1970,"open":1742,"high":1399,"low":1742,"close":1754,"change":545,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1754},"2025-08-19",0.72,41700,{"date":1974,"open":1791,"high":1517,"low":1975,"close":1125,"change":304,"percent_change":891,"volume":884,"transactions":9,"vwap":1125},"2025-08-18",44.204,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1479,"change":270,"percent_change":517,"volume":1980,"transactions":9,"vwap":1479},"2025-08-15",44.69,44.245,91700,{"date":1982,"open":1752,"high":1752,"low":1133,"close":1558,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1558},"2025-08-14",-0.585,-1.3,69900,{"date":1987,"open":1491,"high":1988,"low":1238,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-08-13",45.135,0.78,1.76,29600,{"date":1993,"open":1629,"high":1133,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-08-12",43.66,44.355,0.735,1.69,50300,{"date":2000,"open":1629,"high":1219,"low":1186,"close":1198,"change":1082,"percent_change":1083,"volume":2001,"transactions":9,"vwap":1198},"2025-08-11",26300,{"date":2003,"open":1154,"high":2004,"low":1621,"close":2005,"change":202,"percent_change":45,"volume":2006,"transactions":9,"vwap":2005},"2025-08-08",43.748,43.54,41900,{"date":2008,"open":1629,"high":1629,"low":2009,"close":2010,"change":584,"percent_change":364,"volume":2011,"transactions":9,"vwap":2010},"2025-08-07",43.15,43.33,46600,{"date":2013,"open":1597,"high":1597,"low":2014,"close":1162,"change":1869,"percent_change":683,"volume":2015,"transactions":9,"vwap":1162},"2025-08-06",43.18,68900,{"date":2017,"open":2018,"high":1169,"low":2019,"close":1199,"change":383,"percent_change":82,"volume":2020,"transactions":9,"vwap":1199},"2025-08-05",43.38,43.218,65100,{"date":2022,"open":2023,"high":1734,"low":2024,"close":1734,"change":862,"percent_change":2025,"volume":898,"transactions":9,"vwap":1734},"2025-08-04",43.080002,43,1.4,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":1439,"percent_change":1809,"volume":2031,"transactions":9,"vwap":2030},"2025-08-01",43.07,42.48,42.79,66000,{"date":2033,"open":1803,"high":2034,"low":2035,"close":1199,"change":287,"percent_change":324,"volume":2036,"transactions":9,"vwap":1199},"2025-07-31",43.797,43.362,36500,{"date":2038,"open":1612,"high":1192,"low":1803,"close":1602,"change":734,"percent_change":612,"volume":2039,"transactions":9,"vwap":1602},"2025-07-30",73100,{"date":2041,"open":2042,"high":1617,"low":1168,"close":2043,"change":611,"percent_change":459,"volume":995,"transactions":9,"vwap":2043},"2025-07-29",43.85,43.64,{"date":2045,"open":1155,"high":1248,"low":2046,"close":2047,"change":577,"percent_change":412,"volume":2048,"transactions":9,"vwap":2047},"2025-07-28",43.69,43.71,797500,{"date":2050,"open":1596,"high":2051,"low":2052,"close":1601,"change":107,"percent_change":159,"volume":2053,"transactions":9,"vwap":1601},"2025-07-25",43.931,43.63,31600,{"date":2055,"open":1192,"high":1705,"low":1178,"close":1178,"change":883,"percent_change":2056,"volume":870,"transactions":9,"vwap":1178},"2025-07-24",-1,{"date":2058,"open":2059,"high":2060,"low":2059,"close":1798,"change":1135,"percent_change":801,"volume":2061,"transactions":9,"vwap":1798},"2025-07-23",44.029999,44.175,67300,{"date":2063,"open":1141,"high":1240,"low":1141,"close":1700,"change":59,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1700},"2025-07-22",1.04,104700,{"date":2067,"open":1504,"high":1239,"low":2018,"close":1621,"change":231,"percent_change":883,"volume":2068,"transactions":9,"vwap":1621},"2025-07-21",57600,{"date":2070,"open":1248,"high":1248,"low":1154,"close":2071,"change":1622,"percent_change":260,"volume":2072,"transactions":9,"vwap":2071},"2025-07-18",43.6,48900,{"date":2074,"open":1168,"high":1781,"low":1199,"close":1504,"change":545,"percent_change":88,"volume":1810,"transactions":9,"vwap":1504},"2025-07-17",{"date":2076,"open":1734,"high":1168,"low":2077,"close":1141,"change":192,"percent_change":345,"volume":2078,"transactions":9,"vwap":1141},"2025-07-16",42.89,66500,{"date":2080,"open":1127,"high":1127,"low":1171,"close":2081,"change":2082,"percent_change":2083,"volume":1289,"transactions":9,"vwap":2081},"2025-07-15",43.14,-0.88,-2,{"date":2085,"open":1612,"high":2086,"low":2087,"close":1233,"change":535,"percent_change":741,"volume":2088,"transactions":9,"vwap":1233},"2025-07-14",44.025002,43.732,53300,{"date":2090,"open":1512,"high":1512,"low":2091,"close":1240,"change":883,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1240},"2025-07-11",43.774,-0.99,30300,{"date":2095,"open":1764,"high":2096,"low":1192,"close":1776,"change":1083,"percent_change":941,"volume":817,"transactions":9,"vwap":1776},"2025-07-10",44.588,{"date":2098,"open":1479,"high":1479,"low":1239,"close":1783,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1783},"2025-07-09",0.145,0.33,73900,{"date":2103,"open":1240,"high":1586,"low":2104,"close":2105,"change":2106,"percent_change":127,"volume":2107,"transactions":9,"vwap":2105},"2025-07-08",43.823,44.035,0.205,41800,{"date":2109,"open":1697,"high":1523,"low":1994,"close":1607,"change":1524,"percent_change":261,"volume":1023,"transactions":9,"vwap":1607},"2025-07-07",{"date":2111,"open":1479,"high":1477,"low":1184,"close":1246,"change":89,"percent_change":1150,"volume":2112,"transactions":9,"vwap":1246},"2025-07-03",37300,{"date":2114,"open":1617,"high":1220,"low":1198,"close":1505,"change":1135,"percent_change":801,"volume":2115,"transactions":9,"vwap":1505},"2025-07-02",92800,{"date":2117,"open":2118,"high":1518,"low":2119,"close":1504,"change":862,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1504},"2025-07-01",43.19,43.075001,1.39,115000,{"date":2123,"open":1199,"high":1199,"low":2124,"close":1797,"change":304,"percent_change":891,"volume":2125,"transactions":9,"vwap":1797},"2025-06-30",43.02,50900,{"date":2127,"open":1734,"high":1168,"low":1650,"close":1683,"change":674,"percent_change":304,"volume":2128,"transactions":9,"vwap":1683},"2025-06-27",74200,{"date":2130,"open":1164,"high":2131,"low":2132,"close":2133,"change":874,"percent_change":175,"volume":2134,"transactions":9,"vwap":2133},"2025-06-26",43.248,42.81,43.24,246500,{"date":2136,"open":2081,"high":2081,"low":2137,"close":2132,"change":516,"percent_change":794,"volume":812,"transactions":9,"vwap":2132},"2025-06-25",42.712,{"date":2139,"open":1156,"high":2014,"low":2140,"close":1642,"change":250,"percent_change":132,"volume":2141,"transactions":9,"vwap":1642},"2025-06-24",42.782,81400,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2145,"change":862,"percent_change":1588,"volume":2147,"transactions":9,"vwap":2145},"2025-06-23",42.15,42.73,41.98,59600,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":699,"percent_change":1028,"volume":2153,"transactions":9,"vwap":2152},"2025-06-20",42.5,41.92,42.13,68800,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":535,"percent_change":107,"volume":1816,"transactions":9,"vwap":2159},"2025-06-18",42.38,42.64,42.29,42.37,{"date":2161,"open":2150,"high":2162,"low":2163,"close":2164,"change":883,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-06-17",42.6,42.25,42.27,-1.03,77400,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":874,"percent_change":1719,"volume":2172,"transactions":9,"vwap":2171},"2025-06-16",42.53,42.9,42.71,66600,{"date":2174,"open":1670,"high":2175,"low":2176,"close":2177,"change":1273,"percent_change":2178,"volume":1372,"transactions":9,"vwap":2177},"2025-06-13",42.77,42.186,42.28,-1.61,{"date":2180,"open":1207,"high":1637,"low":2181,"close":1637,"change":535,"percent_change":741,"volume":2182,"transactions":9,"vwap":1637},"2025-06-12",42.57,48600,{"date":2184,"open":2133,"high":2133,"low":2185,"close":2186,"change":231,"percent_change":883,"volume":2187,"transactions":9,"vwap":2186},"2025-06-11",42.769,42.87,58200,{"date":2189,"open":1215,"high":1686,"low":2170,"close":1650,"change":202,"percent_change":52,"volume":2190,"transactions":9,"vwap":1650},"2025-06-10",57000,{"date":2192,"open":2186,"high":2193,"low":2194,"close":2195,"change":555,"percent_change":384,"volume":2196,"transactions":9,"vwap":2195},"2025-06-09",43.09,42.69,42.85,78700,{"date":2198,"open":1643,"high":1643,"low":2199,"close":2200,"change":401,"percent_change":122,"volume":2201,"transactions":9,"vwap":2200},"2025-06-06",42.58,42.8,59800,{"date":2203,"open":1670,"high":1670,"low":2158,"close":2204,"change":1241,"percent_change":270,"volume":2205,"transactions":9,"vwap":2204},"2025-06-05",42.42,74400,{"date":2207,"open":2132,"high":2132,"low":2150,"close":2169,"change":1622,"percent_change":700,"volume":2208,"transactions":9,"vwap":2169},"2025-06-04",45400,{"date":2210,"open":2211,"high":1655,"low":1648,"close":2212,"change":211,"percent_change":855,"volume":2213,"transactions":9,"vwap":2212},"2025-06-03",42.46,42.74,66800,{"date":2215,"open":1664,"high":1664,"low":2216,"close":2217,"change":112,"percent_change":488,"volume":2218,"transactions":9,"vwap":2217},"2025-06-02",42,42.34,77600,{"date":2220,"open":2181,"high":2221,"low":2156,"close":1664,"change":459,"percent_change":314,"volume":2222,"transactions":9,"vwap":1664},"2025-05-30",42.7,45600,{"date":2224,"open":1207,"high":1207,"low":2158,"close":2225,"change":384,"percent_change":23,"volume":2226,"transactions":9,"vwap":2225},"2025-05-29",42.67,104900,{"date":2228,"open":1650,"high":2229,"low":2230,"close":2231,"change":1524,"percent_change":1486,"volume":2232,"transactions":9,"vwap":2231},"2025-05-28",43.098,42.49,42.55,113000,{"date":2234,"open":2235,"high":2024,"low":2236,"close":2024,"change":2237,"percent_change":1651,"volume":2238,"transactions":9,"vwap":2024},"2025-05-27",42.61,42.33,0.936,129000,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":628,"volume":2246,"transactions":9,"vwap":2244},"2025-05-23",41.71,42.2,41.67,42.063999,-0.166,55700,{"date":2248,"open":2177,"high":1677,"low":2249,"close":2250,"change":2251,"percent_change":364,"volume":2252,"transactions":9,"vwap":2250},"2025-05-22",42.040001,42.23,-0.145,56200,{"date":2254,"open":1156,"high":1156,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":1727,"transactions":9,"vwap":2256},"2025-05-21",42.364,42.375,-0.945,-2.18,{"date":2260,"open":1730,"high":2261,"low":2262,"close":1649,"change":576,"percent_change":764,"volume":1645,"transactions":9,"vwap":1649},"2025-05-20",43.538,43.202,{"date":2264,"open":2265,"high":2266,"low":2265,"close":1591,"change":269,"percent_change":288,"volume":1441,"transactions":9,"vwap":1591},"2025-05-19",43.11,43.474,{"date":2268,"open":2014,"high":2269,"low":2270,"close":2005,"change":45,"percent_change":1958,"volume":2271,"transactions":9,"vwap":2005},"2025-05-16",43.56,43.0099983,145900,{"date":2273,"open":2212,"high":1642,"low":2274,"close":1650,"change":23,"percent_change":908,"volume":2275,"transactions":9,"vwap":1650},"2025-05-15",42.731,192100,{"date":2277,"open":1642,"high":1642,"low":2194,"close":1655,"change":288,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1655},"2025-05-14",-0.65,58600,{"date":2281,"open":1710,"high":2282,"low":2283,"close":1650,"change":733,"percent_change":611,"volume":2284,"transactions":9,"vwap":1650},"2025-05-13",43.25,43.055,63200,{"date":2286,"open":1723,"high":1675,"low":2175,"close":2193,"change":2287,"percent_change":2288,"volume":1165,"transactions":9,"vwap":2193},"2025-05-12",1.075,2.56,{"date":2290,"open":2291,"high":2242,"low":2292,"close":2293,"change":2294,"percent_change":1082,"volume":2295,"transactions":9,"vwap":2293},"2025-05-09",42.099998,41.913,42.014999,0.035,52100,{"date":2297,"open":2298,"high":2236,"low":2299,"close":2146,"change":250,"percent_change":942,"volume":2300,"transactions":9,"vwap":2146},"2025-05-08",41.89,41.73,91600,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1082,"percent_change":844,"volume":2307,"transactions":9,"vwap":2306},"2025-05-07",41.79,41.843,41.421,41.61,58800,{"date":2309,"open":2310,"high":2299,"low":2311,"close":2312,"change":576,"percent_change":699,"volume":2313,"transactions":9,"vwap":2312},"2025-05-06",41.35,41.245,41.53,304400,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":287,"percent_change":354,"volume":2320,"transactions":9,"vwap":2319},"2025-05-05",41.57,41.872,41.48,41.63,62800,{"date":2322,"open":2323,"high":2303,"low":2324,"close":2325,"change":1494,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-05-02",41.56,41.4,41.76,1.73,82400,{"date":2329,"open":2330,"high":2310,"low":2331,"close":2332,"change":230,"percent_change":928,"volume":1720,"transactions":9,"vwap":2332},"2025-05-01",41.2,40.87,41.049999,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1622,"percent_change":73,"volume":2339,"transactions":9,"vwap":2338},"2025-04-30",40.95,41.25,40.475,41.14,59700,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2310,"change":1473,"percent_change":716,"volume":2345,"transactions":9,"vwap":2310},"2025-04-29",41.09,41.47,40.89,70100,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2342,"change":525,"percent_change":52,"volume":2351,"transactions":9,"vwap":2342},"2025-04-28",40.99,41.27,40.737,89100,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2344,"change":152,"percent_change":535,"volume":2182,"transactions":9,"vwap":2344},"2025-04-25",40.79,40.92,40.48,{"date":182,"open":2358,"high":2355,"low":178,"close":2359,"change":96,"percent_change":1481,"volume":2360,"transactions":9,"vwap":2359},40.34,40.85,35300]