[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OMFS":3,"homepage-market-summary":30,"stock-historical-OMFS":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OMFS","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco Russell 2000 Dynamic Multifactor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6404,0.81952,"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},49.96,50.154,50.35,49.9431,50.27,-0.31,-0.62,8150.959,54.19,40.69,12716.708561729083,68.7,2236,{"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},36.554,13120,4788893.848994,34.23,"2025-04-24",[184,187,196,205,216,225,235,246,256,267,276,286,296,306,315,326,335,346,355,364,374,383,393,402,411,421,431,441,450,460,469,479,487,495,503,511,521,528,538,549,558,568,577,587,593,602,611,619,627,637,645,655,664,674,682,691,700,708,717,726,734,745,753,761,769,777,783,788,795,800,807,814,819,827,835,842,850,858,865,871,878,886,894,900,906,914,921,928,936,945,953,959,967,974,982,988,995,1004,1011,1017,1024,1031,1038,1046,1052,1057,1064,1071,1079,1087,1094,1100,1107,1115,1123,1132,1139,1145,1153,1160,1168,1173,1180,1187,1193,1200,1209,1216,1224,1231,1238,1245,1250,1258,1263,1269,1274,1281,1288,1293,1300,1306,1311,1318,1323,1330,1336,1345,1354,1363,1369,1375,1382,1388,1396,1402,1408,1415,1422,1428,1434,1441,1445,1452,1459,1464,1471,1477,1485,1493,1500,1508,1516,1524,1530,1536,1541,1548,1555,1563,1571,1578,1585,1588,1594,1600,1607,1614,1620,1625,1631,1636,1642,1646,1652,1656,1662,1668,1672,1676,1683,1686,1691,1698,1705,1712,1719,1723,1726,1731,1737,1742,1748,1756,1763,1769,1776,1782,1788,1794,1800,1806,1814,1820,1828,1832,1840,1846,1852,1858,1864,1871,1877,1886,1892,1900,1908,1914,1920,1927,1934,1938,1944,1950,1956,1961,1966,1972,1978,1985,1989,1995,1999,2004,2010,2018,2022,2025,2030,2034,2039,2046,2052,2057,2065,2069,2075,2080,2087,2094,2100,2106,2112,2117,2121,2126,2131,2138,2144,2148,2153,2159,2165,2173,2179,2185,2189,2195,2200,2207,2214,2221,2228,2235,2240,2248,2254,2263,2270,2276,2282,2288,2294,2299,2303,2308,2314,2319,2324,2330,2337,2343,2350,2357,2361,2366,2371,2376,2384,2390,2397,2405,2412,2416,2421,2427,2434,2439,2445,2451,2459,2465,2470,2475,2479,2483,2490,2496,2501,2506,2513,2517,2521,2529,2534,2538,2541,2547,2551,2557,2561,2566,2573,2580,2585,2592,2597,2602,2607,2613,2620,2624,2629,2635,2642],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},121,50.17,{"date":188,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",50.055,50.475,0.35,0.7,7633.5809,104,50.285,{"date":197,"open":198,"high":186,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",50.04,49.92,0.4589,0.93,4597.2927,101,50.0604,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",49.2,49.5,48.8601,49.4611,0.1238,0.25,7707.7937,113,49.2401,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",49.72,49.3373,-0.3327,-0.67,20902.5947,144,49.4931,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",49.81,49.39,49.67,-0.19,-0.38,9780.2927,120,49.4963,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",49.76,50.02,49.6141,49.86,-0.2703,-0.54,9779.019001,159,49.8549,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",50.23,49.8699,50.1303,0.1382,0.28,10938.405842,91,50.121,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",49.84,50,49.5501,49.9921,0.0623,0.12,8486.5824,152,49.7732,{"date":268,"open":269,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",50.48,49.9298,-0.7196,-1.42,6100.8915,108,50.0728,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":212,"volume":283,"transactions":284,"vwap":285},"2026-09-22",50.83,50.84,50.53,50.6494,0.1241,6934.0554,93,50.6837,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",50.69,50.472693,50.5253,0.011,0.02,5437.543,107,50.5394,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",50.68,50.3198,50.5143,-0.2914,-0.57,5952.9818,118,50.4258,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",51.47,50.8057,0.1551,0.31,10565.6007,99,50.9829,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",51.08,51.15,50.3631,50.6506,-0.1619,-0.32,4608.5627,87,50.8967,{"date":327,"open":328,"high":328,"low":288,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",50.9808,50.8125,-0.4697,-0.92,4975.5817,74,50.8197,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",51.25,51.53,51.23,51.2822,-0.2689,-0.52,5390.5627,75,51.3356,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",52.01,51.5511,0.1511,0.29,5849.5777,84,51.6614,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":231,"percent_change":361,"volume":362,"transactions":265,"vwap":363},"2026-09-10",51.39,51.61,51.28,51.4,-0.73,10976.543241,51.416,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",52.1,51.705,51.78,-0.5,-0.96,10622.2137,105,51.796,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":379,"percent_change":221,"volume":380,"transactions":381,"vwap":382},"2026-09-08",52.43,52.455,52.28,-0.355,30636.7977,106,52.3912,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",52.31,52.7,52.635,0.025,0.05,8512.6117,122,52.5911,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":59,"volume":399,"transactions":400,"vwap":401},"2026-09-03",52.79,52.42,52.61,0.2343,3722.754392,85,52.5726,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":381,"vwap":410},"2026-09-02",52.24,52.4,52.3757,0.6024,1.16,7198.6143,52.3086,{"date":412,"open":413,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",52.06,52.216,51.7733,-0.5717,-1.09,15320.3193,131,52.0432,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",52.67,52.23,52.345,-0.4191,-0.79,5161.9664,89,52.2979,{"date":432,"open":433,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",53.22,53.2281,52.7641,-0.5359,-1.01,6935.757823,143,53.0279,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":152,"volume":447,"transactions":448,"vwap":449},"2026-08-27",53.105,53.385,53.3,0.0226,5175.443793,94,53.2766,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":324,"vwap":459},"2026-08-26",53.365,53.375,53.215,53.2774,-0.0191,-0.04,4680.871,53.2841,{"date":461,"open":462,"high":463,"low":464,"close":463,"change":465,"percent_change":466,"volume":467,"transactions":194,"vwap":468},"2026-08-25",53.265,53.2965,53.1456,0.1435,0.27,5652.871,53.2046,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":274,"vwap":478},"2026-08-24",53.18,53.25,53.085,53.153,-0.057,-0.11,7920.3527,53.1675,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":137,"percent_change":132,"volume":484,"transactions":485,"vwap":486},"2026-08-21",52.9201,53.28,53.21,7787.7797,92,53.0958,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":214,"vwap":494},"2026-08-20",53.05,52.75,-0.5881,-1.1,9120.085,52.8846,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":107,"volume":500,"transactions":501,"vwap":502},"2026-08-19",53.84,53.3381,0.1281,9614.879,127,53.5403,{"date":504,"open":505,"high":506,"low":483,"close":483,"change":507,"percent_change":508,"volume":509,"transactions":324,"vwap":510},"2026-08-18",53.63,53.654,-0.628,-1.17,9974.871,53.3257,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":485,"vwap":520},"2026-08-17",53.86,53.9046,53.755,53.838,-0.152,-0.28,6016.059,53.8291,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":102,"volume":526,"transactions":381,"vwap":527},"2026-08-14",53.78,53.99,0.2866,6580.80449,53.8983,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",53.88,53.6,53.7034,0.1136,0.21,5532.3359,97,53.7051,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",53.51,53.7,53.38,53.5898,0.2998,0.56,8128.714,132,53.5656,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":212,"volume":555,"transactions":556,"vwap":557},"2026-08-11",53.45,53.285,53.29,0.1334,8342.184,110,53.3654,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":221,"volume":565,"transactions":566,"vwap":567},"2026-08-10",53.37,53.3701,53.135,53.1566,-0.3591,10740.410958,96,53.2696,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":45,"volume":574,"transactions":575,"vwap":576},"2026-08-07",53.4901,53.6501,53.5157,0.2531,7566.871,109,53.5513,{"date":578,"open":579,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",53.682147,53.73,53.2626,-0.3374,-0.63,8974.97554,100,53.5049,{"date":588,"open":25,"high":25,"low":531,"close":531,"change":589,"percent_change":590,"volume":591,"transactions":536,"vwap":592},"2026-08-05",-0.2261,-0.42,10475.1933,53.983,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":294,"vwap":601},"2026-08-04",53.31,53.96,53.8261,0.8861,1.67,7934.6413,53.8528,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",52.34,52.94,0.6813,1.3,7463.491486,126,52.7631,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":73,"volume":617,"transactions":448,"vwap":618},"2026-07-31",52.6,52.045,52.2587,-0.2697,6928.7483,52.2975,{"date":620,"open":621,"high":622,"low":623,"close":622,"change":624,"percent_change":88,"volume":625,"transactions":294,"vwap":626},"2026-07-30",52.13,52.5284,52.04,0.3884,10991.5573,52.219,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":185,"vwap":636},"2026-07-29",52.76,52.91,52.11,52.14,-0.6728,-1.27,9322.35838,52.405,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":534,"volume":643,"transactions":294,"vwap":644},"2026-07-28",52.84,52.465,52.8128,0.1082,5769.6723,52.6917,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",52.77,52.3901,52.7046,0.3903,0.75,5276.3663,124,52.5836,{"date":656,"open":657,"high":658,"low":659,"close":659,"change":660,"percent_change":152,"volume":661,"transactions":662,"vwap":663},"2026-07-24",52.59,52.71,52.3143,0.0203,9595.40445,111,52.4973,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":361,"volume":671,"transactions":672,"vwap":673},"2026-07-23",52.36,52.44,52.12,52.294,-0.386,15356.5856,135,52.2789,{"date":675,"open":676,"high":676,"low":387,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":381,"vwap":681},"2026-07-22",53.15,52.68,-0.6011,-1.13,7866.19825,52.8326,{"date":683,"open":630,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":254,"vwap":690},"2026-07-21",53.2964,52.82,53.2811,0.6911,1.31,8633.154941,53.0944,{"date":692,"open":693,"high":694,"low":657,"close":657,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",52.95,52.9602,-0.515,-0.97,14353.167249,158,52.831,{"date":701,"open":702,"high":703,"low":702,"close":443,"change":704,"percent_change":705,"volume":706,"transactions":566,"vwap":707},"2026-07-17",52.54,53.2,-0.0242,-0.05,7375.3795,53.0159,{"date":709,"open":483,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":662,"vwap":716},"2026-07-16",53.33,52.99,53.1292,0.2644,0.5,6417.2731,53.1262,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":89,"volume":724,"transactions":485,"vwap":725},"2026-07-15",52.93,53,52.685,52.8648,0.1173,5483.633458,52.8922,{"date":727,"open":711,"high":711,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":429,"vwap":733},"2026-07-14",52.72,52.7475,0.2013,0.38,5595.3795,52.7863,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-13",52.8034,52.815,52.477394,52.5462,-0.3598,-0.68,6666.6795,95,52.6042,{"date":746,"open":747,"high":748,"low":629,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-10",53.09,53.235,52.906,-0.142,-0.27,9400,{"date":754,"open":755,"high":471,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-09",52.92,52.895,53.048,0.773,1.48,6900,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":634,"volume":768,"transactions":9,"vwap":766},"2026-07-08",52.56,52.57,52,52.275,-0.674,7800,{"date":770,"open":771,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-07",53.02,53.095001,52.949,-0.431,-0.81,5600,{"date":778,"open":445,"high":779,"low":445,"close":542,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":542},"2026-07-06",53.452,0.338,0.64,9000,{"date":784,"open":505,"high":505,"low":785,"close":786,"change":787,"percent_change":242,"volume":760,"transactions":9,"vwap":786},"2026-07-02",52.725,53.042,-0.288,{"date":789,"open":790,"high":791,"low":790,"close":710,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":710},"2026-07-01",53.16,53.692,-0.01,-0.02,9900,{"date":796,"open":755,"high":551,"low":755,"close":797,"change":731,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-30",53.34,0.72,7900,{"date":801,"open":802,"high":803,"low":667,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-29",52.8,52.96,-0.047,-0.09,7500,{"date":808,"open":809,"high":676,"low":810,"close":811,"change":812,"percent_change":311,"volume":813,"transactions":9,"vwap":811},"2026-06-26",52.69,52.66,53.007,0.164,12500,{"date":815,"open":771,"high":552,"low":658,"close":816,"change":817,"percent_change":96,"volume":818,"transactions":9,"vwap":816},"2026-06-25",52.843,0.268,6100,{"date":820,"open":658,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-24",53.07,52.48,52.575,0.225,0.43,7400,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-23",51.68,52.5,52.35,-0.233,-0.44,8200,{"date":836,"open":376,"high":397,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-22",52.3,52.583,0.403,0.77,13300,{"date":843,"open":632,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-18",52.22,51.64,52.18,0.715,1.39,14300,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-17",52.17,52.33,51.465,-0.339,-0.65,217200,{"date":859,"open":860,"high":604,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-16",52.27,51.804,-0.186,-0.36,6000,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":534,"volume":870,"transactions":9,"vwap":868},"2026-06-15",52.51,51.99,0.109,10300,{"date":872,"open":873,"high":874,"low":875,"close":875,"change":876,"percent_change":88,"volume":877,"transactions":9,"vwap":875},"2026-06-12",52.019001,52.205,51.881,0.382,5500,{"date":879,"open":880,"high":881,"low":882,"close":881,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":881},"2026-06-11",50.89,51.499,50.828,1.339,2.67,5900,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-10",50.62,51.080002,50.16,-0.47,-0.93,10200,{"date":895,"open":896,"high":897,"low":237,"close":898,"change":191,"percent_change":192,"volume":899,"transactions":9,"vwap":898},"2026-06-09",50.635,50.7,50.63,14000,{"date":901,"open":269,"high":902,"low":21,"close":903,"change":812,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-08",50.72,50.28,0.33,9600,{"date":907,"open":908,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-05",50.73,50.88,50.116,-1.024,-2,5200,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":759,"volume":920,"transactions":9,"vwap":918},"2026-06-04",50.41,51.26,51.14,0.747,8000,{"date":922,"open":898,"high":898,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-03",50.233,50.393,-0.391,-0.77,6300,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-02",50.52,50.802,50.784,0.424,0.84,4300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-01",50.46,50.57,50.14,50.36,-0.525,-1.03,9500,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-29",51.21,50.805,50.885,-0.245,-0.48,5700,{"date":954,"open":279,"high":955,"low":279,"close":956,"change":957,"percent_change":805,"volume":958,"transactions":9,"vwap":956},"2026-05-28",51.235,51.13,-0.046,6700,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-27",51.43,51.16,51.176,-0.205,-0.4,11600,{"date":968,"open":969,"high":357,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-26",50.95,51.381,0.881,1.74,17200,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":466,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-22",50.45,50.58,50.32,50.5,0.54,6200,{"date":983,"open":984,"high":248,"low":985,"close":248,"change":986,"percent_change":263,"volume":987,"transactions":9,"vwap":248},"2026-05-21",49.87,49.68,0.06,9200,{"date":989,"open":990,"high":186,"low":991,"close":186,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":186},"2026-05-20",49.44,49.35,1.084,2.21,32400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-19",48.88,49.32,48.859,49.085999,-0.554,-1.12,5800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":805,"percent_change":1010,"volume":1003,"transactions":9,"vwap":1009},"2026-05-18",49.78,49.91,49.49,49.64,-0.18,{"date":1012,"open":218,"high":1013,"low":1009,"close":138,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":138},"2026-05-15",49.98,-0.804,-1.59,17600,{"date":1018,"open":1019,"high":897,"low":941,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-14",50.49,50.534,0.314,0.63,17000,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":965,"volume":1030,"transactions":9,"vwap":1028},"2026-05-13",50.43,49.975,50.22,-0.2,15100,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":231,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-12",50.55,49.809,50.42,-0.75,7300,{"date":1039,"open":1040,"high":969,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-11",50.91,50.78,50.8,-0.06,-0.12,7600,{"date":1047,"open":298,"high":1048,"low":1049,"close":1048,"change":825,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-08",50.86,50.59,0.85,5000,{"date":1053,"open":279,"high":1048,"low":1054,"close":1026,"change":23,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1026},"2026-05-07",50.265,-1.21,4900,{"date":1058,"open":279,"high":1059,"low":1060,"close":1059,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1059},"2026-05-06",51.049999,50.588,0.61,1.21,17900,{"date":1065,"open":1066,"high":979,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-05",50.040001,50.44,1.03,2.08,10100,{"date":1072,"open":1073,"high":17,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-04",49.699,49.362,49.41,-0.452,-0.91,8100,{"date":1080,"open":1081,"high":984,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-01",49.8,49.62,49.862,0.149,0.3,7100,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-30",49.080002,49.713,0.633,1.29,3900,{"date":1095,"open":1096,"high":1008,"low":1097,"close":1089,"change":1098,"percent_change":1099,"volume":966,"transactions":9,"vwap":1089},"2026-04-29",49.48,48.78,-0.384,-0.78,{"date":1101,"open":227,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":943,"volume":1106,"transactions":9,"vwap":1104},"2026-04-28",49.88,49.312,49.464,-0.513,3700,{"date":1108,"open":984,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-27",50.13,49.847,49.977,0.054,0.11,8500,{"date":1116,"open":1007,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-24",49.95,49.77,49.923,0.26,0.52,3800,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-23",49.66,49.9,49.357,49.663,0.093,0.19,5400,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":958,"transactions":9,"vwap":1136},"2026-04-22",49.85,49.479,49.57,0.215,0.44,{"date":1140,"open":1141,"high":1109,"low":1142,"close":1143,"change":1144,"percent_change":583,"volume":864,"transactions":9,"vwap":1143},"2026-04-21",50.049999,49.305,49.355,-0.314,{"date":1146,"open":985,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-20",49.705,49.54,49.669,0.049,0.1,8700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1082,"change":992,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1082},"2026-04-17",49.27,49.79,49.17,2.23,10600,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-16",48.6,48.408,48.536,0.006,0.01,6500,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":389,"percent_change":1151,"volume":1167,"transactions":9,"vwap":1172},"2026-04-15",48.56,48.38,48.53,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":59,"percent_change":1179,"volume":1045,"transactions":9,"vwap":1178},"2026-04-14",48.34,48.55,48.21,48.48,0.94,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-13",47.46,48.029999,0.37,0.78,9800,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":518,"volume":952,"transactions":9,"vwap":1191},"2026-04-10",47.865,47.47,47.66,-0.134,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":1045,"transactions":9,"vwap":1197},"2026-04-09",47.23,47.935,47.794,0.374,0.79,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-08",47.37,47.64,47.29,47.42,1.348,2.93,12300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":291,"percent_change":292,"volume":1215,"transactions":9,"vwap":1214},"2026-04-07",45.9,46.15,45.71,46.071999,10700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":159,"volume":1223,"transactions":9,"vwap":1221},"2026-04-06",45.76,46.084999,45.73,46.061001,0.251,7700,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-02",44.82,45.81,0.4,0.88,19000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":782,"transactions":9,"vwap":1235},"2026-04-01",45.555,45.878,45.41,0.145,0.32,{"date":1239,"open":1226,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":944,"transactions":9,"vwap":1242},"2026-03-31",45.35,44.55,45.265,1.215,2.76,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":242,"percent_change":1055,"volume":1249,"transactions":9,"vwap":1248},"2026-03-30",45.0099983,44.049999,5300,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-27",45.040001,44.495,44.59,-0.66,-1.46,8300,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":833,"percent_change":370,"volume":794,"transactions":9,"vwap":1262},"2026-03-26",45.24,45.74,45.25,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1138,"percent_change":1268,"volume":935,"transactions":9,"vwap":1267},"2026-03-25",45.85,45.68,45.69,0.97,{"date":1270,"open":1271,"high":1233,"low":1271,"close":1262,"change":311,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1262},"2026-03-24",44.8,0.69,13500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1268,"percent_change":993,"volume":1280,"transactions":9,"vwap":1279},"2026-03-23",44.73,45.58,44.72,44.94,34200,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-20",44.99,43.97,-0.86,-1.92,12200,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":263,"percent_change":466,"volume":1078,"transactions":9,"vwap":1292},"2026-03-19",44.23,45.19,44.83,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":987,"transactions":9,"vwap":1297},"2026-03-18",45.178,44.705,44.71,-0.58,-1.28,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":132,"volume":927,"transactions":9,"vwap":1304},"2026-03-17",45.63,45.28,45.29,0.39,{"date":1307,"open":1262,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":1272,"volume":966,"transactions":9,"vwap":1309},"2026-03-16",45.43,44.9,0.309,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":73,"volume":1317,"transactions":9,"vwap":1315},"2026-03-13",45.22,44.519,44.591,-0.227,7000,{"date":1319,"open":1252,"high":1291,"low":1271,"close":1320,"change":1321,"percent_change":912,"volume":1322,"transactions":9,"vwap":1320},"2026-03-12",44.818,-0.913,17100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":112,"volume":752,"transactions":9,"vwap":1328},"2026-03-11",45.65,45.89,45.405,45.731,-0.076,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1334,"change":832,"percent_change":73,"volume":1335,"transactions":9,"vwap":1334},"2026-03-10",45.94,46.49,45.807,10900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-09",45.34,46.13,44.67,46.040001,0.09,0.2,274600,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-06",46.07,46.14,45.62,45.95,-0.975,-2.08,15900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-05",47.355,47.565,46.528,46.925,-0.795,-1.67,12000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1367,"change":52,"percent_change":1368,"volume":768,"transactions":9,"vwap":1367},"2026-03-04",47.74,47.96,47.72,1.04,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1195,"change":221,"percent_change":1374,"volume":1208,"transactions":9,"vwap":1195},"2026-03-03",46.75,47.615,46.31,-1.4,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1380,"percent_change":1381,"volume":981,"transactions":9,"vwap":1379},"2026-03-02",47.07,48.055,47.9,0.41,0.86,{"date":1383,"open":1384,"high":1384,"low":1202,"close":1385,"change":1036,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-27",47.755,47.49,-1.55,11000,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1343,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-26",48.039001,48.37,47.82,48.24,0.42,34000,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":466,"volume":752,"transactions":9,"vwap":1400},"2026-02-25",48.13,47.56,48.040001,0.13,{"date":1403,"open":1203,"high":1404,"low":1405,"close":1404,"change":1406,"percent_change":1407,"volume":1186,"transactions":9,"vwap":1404},"2026-02-24",47.91,47.62,0.595,1.26,{"date":1409,"open":1410,"high":1411,"low":1377,"close":1412,"change":1413,"percent_change":1414,"volume":1086,"transactions":9,"vwap":1412},"2026-02-23",48.0099983,48.105,47.315,-0.871,-1.81,{"date":1416,"open":1417,"high":1418,"low":1392,"close":1419,"change":1420,"percent_change":792,"volume":1421,"transactions":9,"vwap":1419},"2026-02-20",47.85,48.33,48.186,-0.004,9300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1425,"change":389,"percent_change":1151,"volume":1427,"transactions":9,"vwap":1425},"2026-02-19",47.87,48.19,47.68,14600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1085,"percent_change":1022,"volume":1037,"transactions":9,"vwap":1433},"2026-02-18",48.02,48.58,47.95,48.14,{"date":1435,"open":1436,"high":1437,"low":1182,"close":1438,"change":705,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-17",47.81,48.096001,47.84,-0.1,15500,{"date":1442,"open":1443,"high":1391,"low":1443,"close":1444,"change":1228,"percent_change":934,"volume":834,"transactions":9,"vwap":1444},"2026-02-13",47.52,47.89,{"date":1446,"open":1447,"high":1097,"low":1448,"close":1385,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1385},"2026-02-12",48.61,47.3,-0.69,-1.43,11200,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1439,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-11",48.019001,48.41,48.18,-0.21,16000,{"date":1460,"open":1461,"high":1097,"low":1462,"close":1462,"change":476,"percent_change":1463,"volume":768,"transactions":9,"vwap":1462},"2026-02-10",48.54,48.28,-0.23,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":751,"volume":864,"transactions":9,"vwap":1469},"2026-02-09",48.31,48.75,48.265,48.39,-0.13,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1215,"transactions":9,"vwap":1474},"2026-02-06",47.59,48.52,1.606,3.42,{"date":1478,"open":1479,"high":1432,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-05",47.21,46.711,46.914,-0.723,-1.52,12800,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":965,"volume":1492,"transactions":9,"vwap":1490},"2026-02-04",47.99,48,47.28,47.637,-0.193,26200,{"date":1494,"open":1426,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":731,"volume":1499,"transactions":9,"vwap":1497},"2026-02-03",48.049999,47.227,47.83,0.18,12100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":987,"transactions":9,"vwap":1505},"2026-02-02",47.5,47.73,47.48,47.65,0.66,1.4,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":776,"transactions":9,"vwap":1513},"2026-01-30",46.83,47.063999,46.638,46.99,-0.329,-0.7,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1519,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1519},"2026-01-29",47.25,47.319,46.77,0.169,0.36,4200,{"date":1525,"open":1392,"high":1392,"low":1526,"close":1527,"change":863,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-28",47.060001,47.15,-0.76,8600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1533,"change":1535,"percent_change":1522,"volume":760,"transactions":9,"vwap":1533},"2026-01-27",47.41,47.51,47.125,0.17,{"date":1537,"open":1504,"high":1538,"low":1539,"close":1540,"change":1166,"percent_change":292,"volume":1257,"transactions":9,"vwap":1540},"2026-01-26",47.53,47.2,47.34,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-23",48.29,47.33,-1.05,-2.17,13200,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1171,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1171},"2026-01-22",48.25,48.628,0.443,0.92,23700,{"date":1556,"open":1489,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-21",47.97,47.18,47.937,1.115,2.38,21400,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-20",46.59,47.135,46.822,-0.718,-1.51,19600,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1273,"transactions":9,"vwap":1575},"2026-01-16",47.7,47.405,47.54,-0.22,-0.46,{"date":1579,"open":1580,"high":1581,"low":1443,"close":1582,"change":1121,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-15",47.585,47.785,47.76,1.1,15400,{"date":1586,"open":1520,"high":1587,"low":1520,"close":1587,"change":980,"percent_change":408,"volume":877,"transactions":9,"vwap":1587},"2026-01-14",47.24,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1592,"change":457,"percent_change":805,"volume":1593,"transactions":9,"vwap":1592},"2026-01-13",46.97,47.02,46.7,75200,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1535,"percent_change":1184,"volume":760,"transactions":9,"vwap":1599},"2026-01-12",46.45,46.9,46.425,46.74,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":292,"percent_change":152,"volume":1606,"transactions":9,"vwap":1605},"2026-01-09",46.615,46.859,46.5,46.57,11800,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1610,"change":1612,"percent_change":1613,"volume":1317,"transactions":9,"vwap":1610},"2026-01-08",46.049999,46.55,46.0060005,0.81,1.77,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1261,"change":1619,"percent_change":583,"volume":927,"transactions":9,"vwap":1261},"2026-01-07",45.86,45.87,45.627,-0.29,{"date":1621,"open":1622,"high":1623,"low":1338,"close":1623,"change":102,"percent_change":408,"volume":1624,"transactions":9,"vwap":1623},"2026-01-06",45.38,46.029999,13000,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":651,"percent_change":1630,"volume":1045,"transactions":9,"vwap":1629},"2026-01-05",44.96,45.595,45.5,1.68,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1634,"change":252,"percent_change":1022,"volume":1152,"transactions":9,"vwap":1634},"2026-01-02",44.66,44.75,44.35,{"date":1637,"open":1292,"high":1292,"low":1638,"close":1639,"change":1640,"percent_change":863,"volume":1641,"transactions":9,"vwap":1639},"2025-12-31",44.365,44.47,-0.16,9100,{"date":1643,"open":1252,"high":1252,"low":1644,"close":1644,"change":891,"percent_change":1645,"volume":870,"transactions":9,"vwap":1644},"2025-12-30",44.63,-1.04,{"date":1647,"open":1627,"high":1648,"low":1649,"close":1648,"change":1650,"percent_change":1651,"volume":806,"transactions":9,"vwap":1648},"2025-12-29",45.099998,44.895,-0.24,-0.53,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1338,"change":793,"percent_change":457,"volume":768,"transactions":9,"vwap":1338},"2025-12-26",45.51,45.128,{"date":1657,"open":1658,"high":1308,"low":1658,"close":1659,"change":1660,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-24",45.245,45.36,0,4500,{"date":1663,"open":1664,"high":1659,"low":1665,"close":1659,"change":1619,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1659},"2025-12-23",45.32,45.2,-0.64,11900,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1325,"change":89,"percent_change":45,"volume":1529,"transactions":9,"vwap":1325},"2025-12-22",45.45,45.79,{"date":1673,"open":1674,"high":1308,"low":1674,"close":1308,"change":466,"percent_change":1675,"volume":1421,"transactions":9,"vwap":1308},"2025-12-19",45.15,0.6,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1120,"percent_change":38,"volume":1682,"transactions":9,"vwap":1681},"2025-12-18",45.39,45.54,45.115,45.16,12900,{"date":1684,"open":1266,"high":1266,"low":1309,"close":1309,"change":855,"percent_change":1036,"volume":1685,"transactions":9,"vwap":1309},"2025-12-17",10400,{"date":1687,"open":1338,"high":1338,"low":1627,"close":1688,"change":1689,"percent_change":1651,"volume":1690,"transactions":9,"vwap":1688},"2025-12-16",45.239,-0.241,12700,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":987,"transactions":9,"vwap":1695},"2025-12-15",46.23,45.331,45.48,-0.49,-1.07,{"date":1699,"open":1520,"high":1520,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-12",45.82,45.97,-0.56,-1.2,94500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1268,"volume":1257,"transactions":9,"vwap":1710},"2025-12-11",46.27,46.63,46.19,46.53,0.447,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1717,"percent_change":1718,"volume":818,"transactions":9,"vwap":1716},"2025-12-10",45.475,46.465,46.083,0.653,1.44,{"date":1720,"open":37,"high":1721,"low":37,"close":1308,"change":1085,"percent_change":1506,"volume":1722,"transactions":9,"vwap":1308},"2025-12-09",45.535,17400,{"date":1724,"open":1664,"high":1664,"low":37,"close":1725,"change":1401,"percent_change":351,"volume":1045,"transactions":9,"vwap":1725},"2025-12-08",45.13,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1730,"change":22,"percent_change":741,"volume":987,"transactions":9,"vwap":1730},"2025-12-05",45.33,45.371,45,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":132,"volume":1484,"transactions":9,"vwap":1735},"2025-12-04",44.84,45.335,45.31,0.393,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1741,"percent_change":95,"volume":1152,"transactions":9,"vwap":1740},"2025-12-03",44.11,44.917,0.857,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1010,"volume":1037,"transactions":9,"vwap":1746},"2025-12-02",44.37,43.995,44.060001,-0.08,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":776,"transactions":9,"vwap":1753},"2025-12-01",44.285,44.355,43.921,44.14,-0.201,-0.45,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":1184,"volume":1762,"transactions":9,"vwap":1760},"2025-11-28",44.31,44.42,44.341,0.163,3200,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":651,"volume":1037,"transactions":9,"vwap":1767},"2025-11-26",43.93,44.45,44.178,0.328,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1772,"change":1774,"percent_change":1775,"volume":1070,"transactions":9,"vwap":1772},"2025-11-25",43.48,43.85,43.45,1.01,2.36,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":1780,"percent_change":1069,"volume":1781,"transactions":9,"vwap":1779},"2025-11-24",42.16,42.84,0.873,16800,{"date":1783,"open":26,"high":1784,"low":26,"close":1785,"change":1786,"percent_change":1787,"volume":1152,"transactions":9,"vwap":1785},"2025-11-21",42.214,41.967,1.207,2.96,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1792,"change":427,"percent_change":1793,"volume":1037,"transactions":9,"vwap":1792},"2025-11-20",42.24,42.43,40.76,-1.9,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1660,"percent_change":1660,"volume":958,"transactions":9,"vwap":1799},"2025-11-19",41.67,41.72,41.42,41.55,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1799,"change":1805,"percent_change":82,"volume":1624,"transactions":9,"vwap":1799},"2025-11-18",41.24,41.9,41.23,0.057,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":966,"transactions":9,"vwap":1811},"2025-11-17",42.28,42.37,41.41,41.493,-0.973,-2.29,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":1819,"percent_change":751,"volume":1056,"transactions":9,"vwap":1818},"2025-11-14",42.080002,42.633,42.466,-0.114,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1003,"transactions":9,"vwap":1825},"2025-11-13",43.013,43.119,42.539,42.58,-1.074,-2.46,{"date":1829,"open":1739,"high":1739,"low":1830,"close":1830,"change":1831,"percent_change":1470,"volume":760,"transactions":9,"vwap":1830},"2025-11-12",43.654,-0.056,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":22,"volume":1839,"transactions":9,"vwap":1837},"2025-11-11",43.81,43.835,43.633,43.71,-0.138,5100,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":132,"volume":927,"transactions":9,"vwap":1844},"2025-11-10",44.0099983,43.609,43.848,0.378,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1849,"change":1305,"percent_change":1851,"volume":1451,"transactions":9,"vwap":1849},"2025-11-07",42.69,43.47,42.556,0.91,{"date":1853,"open":1772,"high":1772,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-06",43.080002,-0.84,-1.91,6400,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":927,"transactions":9,"vwap":1861},"2025-11-05",43.501,43.92,0.67,1.55,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1869,"percent_change":1870,"volume":1421,"transactions":9,"vwap":1868},"2025-11-04",43.15,43.389,43.25,-0.43,-0.98,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1874,"change":1876,"percent_change":1343,"volume":1056,"transactions":9,"vwap":1874},"2025-11-03",43.21,43.68,43.07,0.088,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-10-31",43.61,43.679,43.263,43.592,0.101,0.23,109800,{"date":1887,"open":1888,"high":1842,"low":1889,"close":1890,"change":1891,"percent_change":1077,"volume":927,"transactions":9,"vwap":1890},"2025-10-30",43.52,43.429,43.491,-0.399,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":965,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-10-29",44.232,44.525,43.465,43.89,-0.9,73900,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":583,"volume":1907,"transactions":9,"vwap":1905},"2025-10-28",44.4,44.51,44.22,44.29,-0.282,23800,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":389,"volume":1317,"transactions":9,"vwap":1912},"2025-10-27",44.89,44.5,44.572,0.022,{"date":1915,"open":1916,"high":1917,"low":1241,"close":1241,"change":1918,"percent_change":1919,"volume":877,"transactions":9,"vwap":1241},"2025-10-24",44.69,44.765,0.473,1.07,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1919,"volume":1624,"transactions":9,"vwap":1925},"2025-10-23",43.795,44.16,43.75,44.077,0.467,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1879,"change":1932,"percent_change":1933,"volume":834,"transactions":9,"vwap":1879},"2025-10-22",43.968,43.975,43.41,-0.502,-1.14,{"date":1935,"open":1746,"high":1904,"low":1746,"close":1936,"change":1937,"percent_change":1576,"volume":806,"transactions":9,"vwap":1936},"2025-10-21",44.112,-0.098,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1553,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-10-20",43.9,44.21,2.13,6600,{"date":1945,"open":1888,"high":1888,"low":1946,"close":1947,"change":1948,"percent_change":1696,"volume":1949,"transactions":9,"vwap":1947},"2025-10-17",43.182,43.29,-0.214,4700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1954,"change":1955,"percent_change":1286,"volume":1131,"transactions":9,"vwap":1954},"2025-10-16",44.205,44.229,43.504,-0.851,{"date":1957,"open":1958,"high":1633,"low":1959,"close":1751,"change":1960,"percent_change":1394,"volume":1523,"transactions":9,"vwap":1751},"2025-10-15",44.39,44.055,0.185,{"date":1962,"open":1963,"high":1905,"low":1963,"close":1964,"change":1061,"percent_change":1507,"volume":1965,"transactions":9,"vwap":1964},"2025-10-14",43.361,44.17,19800,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1969,"change":122,"percent_change":1971,"volume":1762,"transactions":9,"vwap":1969},"2025-10-13",43.18,43.56,43.148,2.11,{"date":1973,"open":1248,"high":1248,"low":1974,"close":1975,"change":1697,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-10",42.56,42.66,-2.45,30700,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":892,"volume":1984,"transactions":9,"vwap":1982},"2025-10-09",43.959,43.69,43.73,-0.41,14200,{"date":1986,"open":1772,"high":1964,"low":1772,"close":1753,"change":1987,"percent_change":201,"volume":1988,"transactions":9,"vwap":1753},"2025-10-08",0.406,18400,{"date":1990,"open":1991,"high":1991,"low":1981,"close":1992,"change":1993,"percent_change":1994,"volume":944,"transactions":9,"vwap":1992},"2025-10-07",44.050999,43.734,-0.441,-1,{"date":1996,"open":1254,"high":1254,"low":1997,"close":1997,"change":1998,"percent_change":1043,"volume":927,"transactions":9,"vwap":1997},"2025-10-06",44.175,-0.025,{"date":2000,"open":2001,"high":1254,"low":2001,"close":2002,"change":1884,"percent_change":1121,"volume":2003,"transactions":9,"vwap":2002},"2025-10-03",44.099998,44.2,6800,{"date":2005,"open":2006,"high":1284,"low":2006,"close":1284,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1284},"2025-10-02",43.66,-0.03,-0.07,4100,{"date":2011,"open":1897,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-01",44.0089989,43.712,44,0.014,0.03,4000,{"date":2019,"open":1834,"high":2020,"low":1879,"close":2020,"change":2021,"percent_change":89,"volume":1215,"transactions":9,"vwap":2020},"2025-09-30",43.986,0.096,{"date":2023,"open":1923,"high":1923,"low":2024,"close":1897,"change":1640,"percent_change":863,"volume":794,"transactions":9,"vwap":1897},"2025-09-29",43.875,{"date":2026,"open":2027,"high":1248,"low":2028,"close":1248,"change":1305,"percent_change":2029,"volume":2003,"transactions":9,"vwap":1248},"2025-09-26",43.79,43.723,0.89,{"date":2031,"open":2032,"high":2006,"low":2032,"close":2006,"change":2033,"percent_change":1983,"volume":813,"transactions":9,"vwap":2006},"2025-09-25",43.36,-0.179,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2037,"change":2038,"percent_change":1077,"volume":2009,"transactions":9,"vwap":2037},"2025-09-24",44.36,43.839,-0.401,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2043,"change":2044,"percent_change":322,"volume":2045,"transactions":9,"vwap":2043},"2025-09-23",44.44,44.77,44.24,-0.14,23300,{"date":2047,"open":2048,"high":1766,"low":2048,"close":2049,"change":2050,"percent_change":1498,"volume":2051,"transactions":9,"vwap":2049},"2025-09-22",44.12,44.38,0.08,13400,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2056,"change":774,"percent_change":370,"volume":944,"transactions":9,"vwap":2056},"2025-09-19",44.57,44.627,44.3,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2060,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2060},"2025-09-18",44.398,44.731,44.207,0.921,2.1,4600,{"date":2066,"open":1879,"high":2067,"low":1879,"close":1834,"change":351,"percent_change":1862,"volume":2068,"transactions":9,"vwap":1834},"2025-09-17",44.405,19200,{"date":2070,"open":2071,"high":2071,"low":2072,"close":1888,"change":231,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1888},"2025-09-16",43.745,43.37,-0.87,10500,{"date":2076,"open":2014,"high":2077,"low":2078,"close":1940,"change":2079,"percent_change":311,"volume":927,"transactions":9,"vwap":1940},"2025-09-15",44.02,43.76,0.136,{"date":2081,"open":2082,"high":2083,"low":1837,"close":2084,"change":2085,"percent_change":1449,"volume":2086,"transactions":9,"vwap":2084},"2025-09-12",43.769,43.898,43.764,-0.306,3300,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":2092,"percent_change":2093,"volume":776,"transactions":9,"vwap":2091},"2025-09-11",43.77,44.098999,44.07,0.714,1.65,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1113,"volume":1641,"transactions":9,"vwap":2098},"2025-09-10",43.57,43.255,43.356,0.046,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":369,"percent_change":1933,"volume":806,"transactions":9,"vwap":2105},"2025-09-09",43.475,43.509,43.27,43.31,{"date":2107,"open":2108,"high":1834,"low":2109,"close":1834,"change":2110,"percent_change":1184,"volume":2111,"transactions":9,"vwap":1834},"2025-09-08",43.55,43.415,0.16,73500,{"date":2113,"open":2114,"high":1897,"low":2115,"close":2116,"change":1343,"percent_change":137,"volume":834,"transactions":9,"vwap":2116},"2025-09-05",43.82,43.16,43.65,{"date":2118,"open":2119,"high":1773,"low":2119,"close":1773,"change":45,"percent_change":2120,"volume":1857,"transactions":9,"vwap":1773},"2025-09-04",42.98,1.12,{"date":2122,"open":2123,"high":2124,"low":1848,"close":2124,"change":2125,"percent_change":2110,"volume":1186,"transactions":9,"vwap":2124},"2025-09-03",42.88,42.97,0.07,{"date":2127,"open":1974,"high":2128,"low":1974,"close":2128,"change":2129,"percent_change":2130,"volume":794,"transactions":9,"vwap":2128},"2025-09-02",42.9,-0.259,-0.6,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":1651,"volume":2137,"transactions":9,"vwap":2135},"2025-08-29",43.211,43.02,43.159,-0.232,8900,{"date":2139,"open":2140,"high":2140,"low":2133,"close":2141,"change":2142,"percent_change":805,"volume":2143,"transactions":9,"vwap":2141},"2025-08-28",43.43,43.391,-0.039,13600,{"date":2145,"open":2146,"high":2140,"low":2146,"close":2140,"change":466,"percent_change":1022,"volume":2147,"transactions":9,"vwap":2140},"2025-08-27",43.029999,14100,{"date":2149,"open":2150,"high":2115,"low":2151,"close":2115,"change":1085,"percent_change":192,"volume":2152,"transactions":9,"vwap":2115},"2025-08-26",42.994,42.95,4800,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2136,"percent_change":242,"volume":1427,"transactions":9,"vwap":2158},"2025-08-25",42.965,42.99,42.65,42.86,{"date":2160,"open":2161,"high":1866,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":958,"transactions":9,"vwap":2162},"2025-08-22",41.871,43.091999,1.507,3.62,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":1184,"volume":2172,"transactions":9,"vwap":2170},"2025-08-21",41.53,41.613,41.44,41.585,0.155,87000,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":1029,"percent_change":951,"volume":2178,"transactions":9,"vwap":2177},"2025-08-20",41.57,41.275,41.43,80400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":112,"percent_change":1983,"volume":944,"transactions":9,"vwap":2184},"2025-08-19",41.745,41.895,41.468,41.63,{"date":2186,"open":1799,"high":2187,"low":1799,"close":2187,"change":2188,"percent_change":102,"volume":760,"transactions":9,"vwap":2187},"2025-08-18",41.8,0.222,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2193,"change":2194,"percent_change":856,"volume":2152,"transactions":9,"vwap":2193},"2025-08-15",41.5,41.691,41.578,-0.272,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":23,"percent_change":1256,"volume":1045,"transactions":9,"vwap":2199},"2025-08-14",41.92,41.575,41.85,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2203,"change":2205,"percent_change":2206,"volume":1839,"transactions":9,"vwap":2203},"2025-08-13",41.99,42.47,41.867,0.82,1.97,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2210,"change":2212,"percent_change":2213,"volume":899,"transactions":9,"vwap":2210},"2025-08-12",40.81,41.65,40.79,0.99,2.43,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":1120,"volume":1857,"transactions":9,"vwap":2219},"2025-08-11",40.62,40.67,40.499,40.66,0.104,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":59,"volume":2017,"transactions":9,"vwap":2226},"2025-08-08",40.564,40.64,40.51,40.556,0.182,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":73,"volume":2234,"transactions":9,"vwap":2232},"2025-08-07",40.85,40.19,40.374,-0.206,19100,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2238,"change":2007,"percent_change":2008,"volume":826,"transactions":9,"vwap":2238},"2025-08-06",40.55,40.58,40.391,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2243,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2243},"2025-08-05",40.38,40.61,40.18,0.263,0.65,33300,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":1839,"transactions":9,"vwap":2251},"2025-08-04",39.78,40.347,0.704,1.78,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-08-01",39.9,40.13,39.533,39.643,-0.827,-2.04,26100,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":369,"volume":2064,"transactions":9,"vwap":2268},"2025-07-31",40.68,40.683,40.34,40.47,-0.202,{"date":2271,"open":2230,"high":2272,"low":2273,"close":2274,"change":1747,"percent_change":1029,"volume":2275,"transactions":9,"vwap":2274},"2025-07-30",41.192,40.52,40.672,122700,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2280,"change":2281,"percent_change":1640,"volume":1839,"transactions":9,"vwap":2280},"2025-07-29",41.060001,41.084999,40.752,-0.064,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":1044,"volume":877,"transactions":9,"vwap":2286},"2025-07-28",40.92,40.768,40.816,-0.051,{"date":2289,"open":2211,"high":2284,"low":2290,"close":2291,"change":2292,"percent_change":1120,"volume":2293,"transactions":9,"vwap":2291},"2025-07-25",40.755,40.867,0.107,12400,{"date":2295,"open":2296,"high":2297,"low":1792,"close":1792,"change":302,"percent_change":2298,"volume":1499,"transactions":9,"vwap":1792},"2025-07-24",41.02,41.080002,-1.38,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":52,"percent_change":117,"volume":1131,"transactions":9,"vwap":2302},"2025-07-23",41.007,41.33,{"date":2304,"open":2305,"high":2284,"low":2273,"close":2306,"change":263,"percent_change":351,"volume":2307,"transactions":9,"vwap":2306},"2025-07-22",40.56,40.84,14800,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2312,"change":2313,"percent_change":1576,"volume":870,"transactions":9,"vwap":2312},"2025-07-21",40.9,41.13,40.72,-0.089,{"date":2315,"open":2316,"high":2316,"low":1792,"close":2317,"change":2318,"percent_change":1255,"volume":2137,"transactions":9,"vwap":2317},"2025-07-18",41.26,40.809,-0.271,{"date":2320,"open":2321,"high":2297,"low":2322,"close":2297,"change":1305,"percent_change":2323,"volume":864,"transactions":9,"vwap":2297},"2025-07-17",40.87,40.82,0.96,{"date":2325,"open":2326,"high":2327,"low":2328,"close":26,"change":1228,"percent_change":2212,"volume":2329,"transactions":9,"vwap":26},"2025-07-16",40.43,40.74,40.040001,32600,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-07-15",40.865,40.29,-0.85,-2.07,28400,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2340,"change":731,"percent_change":201,"volume":2342,"transactions":9,"vwap":2340},"2025-07-14",40.861,41.14,40.751,8400,{"date":2344,"open":2345,"high":2346,"low":2347,"close":1792,"change":2348,"percent_change":2349,"volume":927,"transactions":9,"vwap":1792},"2025-07-11",40.83,40.839,40.719,-0.55,-1.33,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":102,"volume":1114,"transactions":9,"vwap":2355},"2025-07-10",41.19,41.409,41.15,41.31,0.219,{"date":2358,"open":2359,"high":2360,"low":2312,"close":2360,"change":1222,"percent_change":1061,"volume":752,"transactions":9,"vwap":2360},"2025-07-09",40.96,41.091,{"date":2362,"open":2209,"high":2363,"low":2364,"close":2306,"change":2125,"percent_change":1535,"volume":2365,"transactions":9,"vwap":2306},"2025-07-08",40.888,40.65,16500,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":1577,"percent_change":1002,"volume":1499,"transactions":9,"vwap":2370},"2025-07-07",41.2,40.554,40.77,{"date":2372,"open":2373,"high":1804,"low":2374,"close":1804,"change":81,"percent_change":2375,"volume":1045,"transactions":9,"vwap":1804},"2025-07-03",41.18,41.11,0.83,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2379,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2379},"2025-07-02",40.48,40.89,40.442,0.426,1.05,20500,{"date":2385,"open":2386,"high":26,"low":2387,"close":2388,"change":1198,"percent_change":201,"volume":2389,"transactions":9,"vwap":2388},"2025-07-01",40.12,40.014999,40.464,20000,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":230,"volume":1682,"transactions":9,"vwap":2395},"2025-06-30",40.2,40.259,40.060001,40.09,-0.075,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2110,"volume":2404,"transactions":9,"vwap":2402},"2025-06-27",40.21,40.37,39.99,40.165,0.065,33600,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-06-26",39.7,40.099998,0.592,1.5,4400,{"date":2413,"open":2257,"high":2257,"low":2414,"close":2414,"change":2415,"percent_change":2298,"volume":1421,"transactions":9,"vwap":2414},"2025-06-25",39.508,-0.552,{"date":2417,"open":2418,"high":2419,"low":2250,"close":2394,"change":351,"percent_change":2420,"volume":1322,"transactions":9,"vwap":2394},"2025-06-24",40,40.114,0.73,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":1230,"transactions":9,"vwap":2424},"2025-06-23",38.79,39.77,0.62,1.58,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":292,"volume":768,"transactions":9,"vwap":2432},"2025-06-20",39.17,39.282,38.98,39.15,0.008,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":2050,"percent_change":1343,"volume":1317,"transactions":9,"vwap":2438},"2025-06-18",39.14,39.452,39.142,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2443,"change":2444,"percent_change":1285,"volume":2411,"transactions":9,"vwap":2443},"2025-06-17",38.9,39.32,39.062,-0.338,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":81,"percent_change":132,"volume":1045,"transactions":9,"vwap":2450},"2025-06-16",39.31,39.59,39.261,39.4,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":927,"transactions":9,"vwap":2456},"2025-06-13",39.27,39.433,38.93,39.060001,-0.617,-1.56,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":2464,"percent_change":1702,"volume":1152,"transactions":9,"vwap":2463},"2025-06-12",39.52,39.723,39.677,-0.223,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2256,"change":112,"percent_change":590,"volume":885,"transactions":9,"vwap":2256},"2025-06-11",40.049999,40.173,39.845,{"date":2471,"open":2467,"high":2472,"low":2473,"close":2474,"change":457,"percent_change":1439,"volume":1045,"transactions":9,"vwap":2474},"2025-06-10",40.094002,39.888,40.07,{"date":2476,"open":2244,"high":2244,"low":2477,"close":2478,"change":292,"percent_change":389,"volume":905,"transactions":9,"vwap":2478},"2025-06-09",39.894,40.11,{"date":2480,"open":2481,"high":2395,"low":2482,"close":2395,"change":1121,"percent_change":688,"volume":849,"transactions":9,"vwap":2395},"2025-06-06",39.82,39.81,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2016,"percent_change":2050,"volume":2489,"transactions":9,"vwap":2488},"2025-06-05",39.64,39.672,39.181,39.57,11300,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":805,"percent_change":1463,"volume":1907,"transactions":9,"vwap":2495},"2025-06-04",39.683,39.716,39.44,39.54,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2500,"change":1535,"percent_change":825,"volume":1562,"transactions":9,"vwap":2500},"2025-06-03",39.295,39.75,39.63,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2504,"change":2505,"percent_change":705,"volume":1131,"transactions":9,"vwap":2504},"2025-06-02",38.88,39.46,-0.018,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":389,"volume":1249,"transactions":9,"vwap":2511},"2025-05-30",39.12,39.53,39.09,39.478,0.018,{"date":2514,"open":2515,"high":2504,"low":2432,"close":2504,"change":986,"percent_change":2516,"volume":818,"transactions":9,"vwap":2504},"2025-05-29",39.28,0.15,{"date":2518,"open":2519,"high":2519,"low":2520,"close":2450,"change":1029,"percent_change":73,"volume":958,"transactions":9,"vwap":2450},"2025-05-28",39.62,39.331,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1381,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-05-27",39.205,39.67,39.0099983,39.6,2.22,8800,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2533,"change":2044,"percent_change":863,"volume":2137,"transactions":9,"vwap":2533},"2025-05-23",38.561,38.91,38.74,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2503,"change":1457,"percent_change":242,"volume":776,"transactions":9,"vwap":2503},"2025-05-22",38.73,39.049999,{"date":2539,"open":2488,"high":2485,"low":2431,"close":2510,"change":892,"percent_change":2540,"volume":2342,"transactions":9,"vwap":2510},"2025-05-21",-2.32,{"date":2542,"open":2543,"high":2395,"low":2544,"close":2545,"change":2044,"percent_change":2546,"volume":782,"transactions":9,"vwap":2545},"2025-05-20",40.027,39.891,40.02,-0.35,{"date":2548,"open":2482,"high":2549,"low":2550,"close":2549,"change":1113,"percent_change":466,"volume":1362,"transactions":9,"vwap":2549},"2025-05-19",40.16,39.8,{"date":2552,"open":2553,"high":2554,"low":2461,"close":2467,"change":2555,"percent_change":1862,"volume":2556,"transactions":9,"vwap":2467},"2025-05-16",39.68,40.095001,0.266,24100,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2560,"change":812,"percent_change":1380,"volume":1661,"transactions":9,"vwap":2560},"2025-05-15",39.47,39.784,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2519,"change":2546,"percent_change":2565,"volume":952,"transactions":9,"vwap":2519},"2025-05-14",39.72,39.514,-0.88,{"date":2567,"open":2568,"high":2328,"low":2250,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-05-13",39.83,39.97,0.386,0.98,30800,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":782,"transactions":9,"vwap":2577},"2025-05-12",39.95,39.309,39.584,0.944,2.44,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2584,"change":1401,"percent_change":81,"volume":2528,"transactions":9,"vwap":2584},"2025-05-09",38.77,38.453,38.64,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1343,"percent_change":1121,"volume":2591,"transactions":9,"vwap":2590},"2025-05-08",38.48,38.85,38.25,38.51,34900,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2594,"change":2050,"percent_change":534,"volume":864,"transactions":9,"vwap":2594},"2025-05-07",38.31,38.39,38.029999,{"date":2598,"open":2599,"high":2600,"low":2599,"close":2601,"change":1010,"percent_change":891,"volume":794,"transactions":9,"vwap":2601},"2025-05-06",37.81,38.27,38.23,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2606,"change":476,"percent_change":1619,"volume":1387,"transactions":9,"vwap":2606},"2025-05-05",38.07,38.57,38.41,{"date":2608,"open":2609,"high":2610,"low":2609,"close":2610,"change":1050,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-05-02",38.13,38.52,2.26,13700,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":107,"percent_change":781,"volume":2619,"transactions":9,"vwap":2618},"2025-05-01",37.58,37.82,37.48,37.67,14500,{"date":2621,"open":2622,"high":2623,"low":178,"close":2623,"change":230,"percent_change":73,"volume":2342,"transactions":9,"vwap":2623},"2025-04-30",37.09,37.43,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2627,"change":311,"percent_change":2375,"volume":841,"transactions":9,"vwap":2627},"2025-04-29",37.081001,37.62,36.89,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":351,"percent_change":1185,"volume":826,"transactions":9,"vwap":2634},"2025-04-28",37.26,37.32,36.8,37.31,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1029,"percent_change":242,"volume":2641,"transactions":9,"vwap":2640},"2025-04-25",36.856,37.080002,36.823,37.02,15200,{"date":182,"open":2643,"high":2644,"low":2643,"close":2645,"change":1138,"percent_change":117,"volume":2646,"transactions":9,"vwap":2645},36.78,37.24,37.22,28800]