[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ODC":3,"homepage-market-summary":35,"stock-historical-ODC":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ODC","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Oil-Dri Corporation of America","NYSE",null,"MISCELLANEOUS MANUFACTURING INDUSTRIES","Oil-Dri Corp of America develops, manufactures, and markets sorbent products made predominantly from clay. Its absorbent offerings, which draw liquid up, include cat litter, floor products, toxin control substances for livestock, and agricultural chemical carriers. The company has two segments based on the different characteristics of two primary customer groups, namely the Retail and Wholesale Products Group, which derives maximum revenue, and the Business-to-Business Products Group. The company's products are sold under various brands such as Cat's Pride, Jonny Cat, Amlan, Agsorb, Verge, Pure-Flo, and Ultra-Clear.","928","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0212,0.9,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},87.81,88.19,89.1924,87.5,88.13,-0.32,-0.36,130146.455948,5022,88.1842,107,45.61,88488.18775769841,68.7,11732,{"status":36,"indices":37,"watchlist":82,"sectors":104,"benchmarks":159},"success",[38,47,54,61,68,75],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":46},"SPX","S&P 500",7818.93,44.98,0.58,true,"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","2026-10-06",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":44,"sparkline":53,"date":46},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":44,"sparkline":60,"date":46},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":44,"sparkline":67,"date":46},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":46},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":46},"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":44,"sparkline":96,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":14,"sparkline":103,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[105,110,115,120,124,129,134,139,144,149,154],{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":44},"Healthcare","XLV",1.03,168.81,{"name":121,"etf":122,"change":25,"price":123,"is_up":14},"Consumer Cycl","XLY",111.36,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Real Estate","XLRE",-1.29,40.57,{"name":150,"etf":151,"change":152,"price":153,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":155,"etf":156,"change":157,"price":158,"is_up":14},"Comm Services","XLC",-0.35,111.26,[160,165,170,175],{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":176,"name":177,"price":178,"change":147,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},41.37,79840,29141623.31494,108.87,"2025-04-25",[190,191,200,210,221,231,241,252,262,273,284,295,305,313,324,334,344,354,363,372,383,393,402,412,422,432,441,452,463,473,483,493,502,512,523,534,544,555,564,573,584,593,604,614,625,634,644,655,665,675,685,694,704,714,725,735,745,756,764,772,778,787,795,803,812,818,826,832,841,849,858,866,875,883,891,900,909,918,927,936,942,949,955,963,971,979,987,996,1004,1011,1019,1028,1036,1043,1052,1060,1068,1076,1082,1089,1097,1106,1112,1120,1126,1134,1143,1152,1161,1170,1179,1185,1192,1200,1209,1216,1224,1229,1238,1246,1254,1263,1271,1277,1284,1293,1298,1306,1314,1321,1330,1338,1347,1354,1361,1368,1376,1382,1391,1400,1407,1415,1423,1431,1440,1448,1457,1464,1470,1479,1486,1494,1502,1508,1515,1523,1532,1540,1547,1553,1560,1567,1575,1581,1589,1597,1604,1610,1614,1622,1629,1636,1643,1650,1658,1666,1674,1682,1690,1695,1703,1710,1717,1724,1731,1738,1746,1753,1761,1769,1775,1783,1792,1799,1804,1811,1817,1823,1831,1838,1847,1853,1861,1868,1872,1879,1887,1896,1903,1910,1918,1926,1935,1942,1951,1958,1967,1975,1982,1990,1999,2008,2017,2025,2032,2039,2045,2050,2055,2059,2067,2074,2080,2086,2092,2098,2106,2113,2119,2126,2132,2138,2145,2152,2159,2166,2171,2180,2189,2197,2204,2210,2218,2224,2229,2236,2241,2248,2253,2261,2267,2275,2281,2289,2295,2302,2308,2314,2321,2328,2333,2338,2343,2350,2354,2361,2367,2373,2379,2385,2390,2396,2404,2409,2415,2422,2426,2433,2439,2445,2452,2459,2466,2471,2476,2483,2489,2492,2500,2505,2513,2518,2523,2526,2532,2539,2545,2551,2557,2564,2569,2574,2583,2588,2594,2599,2605,2611,2617,2623,2628,2633,2639,2645,2649,2654,2662,2668,2674,2678,2683,2690,2695,2700,2706,2713,2721,2726,2732,2738,2744,2751,2755,2761,2768,2775,2782,2788,2795,2801,2805,2812,2819,2826,2835,2842,2850,2858,2865,2871,2878,2885,2892,2898,2904],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":46,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},88.59,91.06,87.325,0.24,0.27,186212.064195,4781,89.1939,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",89.91,87.69,87.89,-1.77,-1.97,227019.454197,6431,88.475,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",92.1,92.86,89.63,89.66,-1.75,-1.91,119906.85095,4750,90.3893,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":95,"volume":228,"transactions":229,"vwap":230},"2026-10-01",89.73,91.49,88.7,91.41,0.82,82706.463666,4268,90.9033,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",91.39,90.06,90.59,-0.17,-0.19,102398.995296,3389,90.5652,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",90.41,91.01,88.21,90.76,1.08,1.2,83167.234898,3285,90.0653,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":247,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",88.82,90.94,88.8,89.68,1.22,190524.608597,6495,89.6876,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",92.36,92.99,88.15,88.6,-4,-4.32,250565.763218,4498,89.1742,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",89.75,92.73,89.545,92.6,2.53,2.81,93482.006357,4224,91.5358,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",90.57,92.4,90,90.07,-0.74,-0.81,80827.425094,3757,90.7542,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":118,"volume":302,"transactions":303,"vwap":304},"2026-09-22",91.13,92.49,90.66,90.81,0.93,104895.005976,4290,91.2449,{"date":306,"open":307,"high":299,"low":307,"close":308,"change":181,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",88.74,89.88,1.13,76933.207413,4098,89.8622,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",87.05,89.08,86.33,88.88,1.26,1.44,156807.545511,3830,88.3094,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":127,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",89.03,89.11,87,87.62,-0.14,112756.850114,4345,88.0667,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",86.63,88.735,87.74,1.74,2.02,114478.473726,4758,87.6263,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":108,"volume":351,"transactions":352,"vwap":353},"2026-09-15",86.1,86.3907,84.34,86,-0.26,88316.656655,4460,85.3802,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":25,"volume":360,"transactions":361,"vwap":362},"2026-09-14",85.68,87.685,86.26,-0.28,68364.212607,3987,86.355,{"date":364,"open":23,"high":23,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",85.03,86.54,0.34,0.39,119922.979465,4962,86.2065,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",85.87,86.4751,85.71,86.2,0.36,0.42,65714.579428,4343,86.1212,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":330,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",85.28,86.24,84.85,85.84,-0.16,131352.644075,5692,85.6607,{"date":394,"open":395,"high":396,"low":385,"close":397,"change":398,"percent_change":137,"volume":399,"transactions":400,"vwap":401},"2026-09-08",87.13,87.38,85.98,-1.92,118764.554541,6255,86.3238,{"date":403,"open":192,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",90.665,87.51,87.9,-1.24,-1.39,129984.638231,5533,88.7438,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":142,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",91.62,92.05,88.09,89.14,-1.67,100907.13918,4405,89.4106,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":127,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",91.54,92.45,90.6,90.65,-0.13,86457.128956,4483,91.3257,{"date":433,"open":257,"high":434,"low":257,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",92.21,90.77,0.79,0.88,129701.48812,5224,91.0015,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",90.75,91.19,89.6,89.98,-1.71,-1.86,120611.968571,4140,90.0956,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",92.13,92.72,90.87,91.69,0.17,0.19,61936.938892,3646,91.688,{"date":464,"open":215,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",92,88.8808,91.52,1.04,1.15,91070.231911,4970,90.6436,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",92.26,89.01,90.48,-1.21,-1.32,73445.55827,3258,90.5855,{"date":484,"open":485,"high":486,"low":487,"close":457,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",93.14,93.67,90.79,-0.5,-0.54,97042.382608,4271,91.9303,{"date":494,"open":288,"high":278,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",89.595,92.19,2.25,2.5,127955.941766,5436,91.6672,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",92.03,89.18,89.94,-2.3,-2.49,169961.293917,6274,90.4833,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",92.12,94.36,91,92.24,-0.29,-0.31,89205.180248,4465,92.4009,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",92.63,95.065,91.5594,92.53,1.27,1.39,79675.262203,3133,93.341,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",92.96,89.1,91.26,-1.28,-1.38,119098.119677,4044,90.5219,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",89.22,92.55,89,92.54,2.13,2.36,118614.83498,6045,91.341,{"date":556,"open":557,"high":558,"low":315,"close":243,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",87.41,90.42,2.57,2.93,85261.014911,5413,89.2843,{"date":565,"open":23,"high":566,"low":567,"close":568,"change":88,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",89.65,86.79,87.84,-0.89,103302.933522,4006,87.8019,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",87.4,88.81,86.7,88.63,1.19,1.36,110073.734224,4318,87.9394,{"date":585,"open":586,"high":537,"low":587,"close":588,"change":132,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",87.95,85.605,87.44,-0.66,179514.978172,7166,86.9822,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",91.73,92.93,87.3,88.02,-4.77,-5.14,214766.282277,7527,89.3206,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",95.97,89.76,92.79,-3.76,-3.89,260722.13087,6615,91.2314,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",99.18,99.305,96.01,96.55,-1.37,-1.4,244325.264291,6824,97.1802,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":108,"percent_change":519,"volume":631,"transactions":632,"vwap":633},"2026-08-05",98.71,101.98,97,97.92,177821.716098,6631,97.9079,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":43,"volume":641,"transactions":642,"vwap":643},"2026-08-04",98,100.085,96.25,98.22,0.57,134534.939567,6674,98.2484,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",100,102.25,97.52,97.65,-1.56,-1.57,193464.423325,7802,100.1122,{"date":656,"open":649,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",99.92,96.625,99.21,1.16,1.18,64088.434833,3452,99.0008,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":26,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",98.5,99.285,97.06,98.05,-0.37,68738.532593,3859,98.2631,{"date":676,"open":628,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",102.3525,98.1,98.41,-3.57,-3.5,75554.934353,2996,99.2335,{"date":686,"open":687,"high":688,"low":687,"close":628,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",99.97,103.3256,3.39,3.44,110554.096127,5576,101.6759,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",99.2,100.975,98.435,98.59,-0.2,84724.447115,3939,99.3585,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",96.61,98.955,98.79,2.38,2.47,85633.58949,3534,98.2702,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",94,96.59,91.24,96.41,1.62,1.71,150450.151595,6344,95.0787,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":459,"volume":732,"transactions":733,"vwap":734},"2026-07-22",94.61,95.88,93.5,94.79,0.18,104504.001109,3697,94.9096,{"date":736,"open":737,"high":738,"low":739,"close":727,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",95.32,95.73,92.38,0.09,0.1,107310.883474,5097,94.3127,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",97.45,97.99,92.56,94.52,-2.69,-2.77,157644.687537,6818,94.5241,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":599,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-17",101.17,103.5,96.88,97.21,-4.68,90700,{"date":765,"open":766,"high":767,"low":768,"close":628,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":628},"2026-07-16",102.55,104.28,101.79,-0.57,-0.56,92700,{"date":773,"open":774,"high":775,"low":776,"close":766,"change":147,"percent_change":407,"volume":777,"transactions":9,"vwap":766},"2026-07-15",104,105.41,101.31,184000,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-14",106.5,106.87,102.48,103.84,-2.6,-2.44,153500,{"date":788,"open":789,"high":30,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-13",104.62,104.050003,106.44,2.03,1.94,129400,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-10",102.46,105.76,104.41,1.85,1.8,101200,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-09",101.94,103.11,100.75,102.56,0.62,0.61,75000,{"date":813,"open":814,"high":815,"low":646,"close":805,"change":309,"percent_change":816,"volume":817,"transactions":9,"vwap":805},"2026-07-08",100.39,103.07,1.12,89100,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-07-07",100.47,104.16,98.77,100.81,1.11,157900,{"date":827,"open":646,"high":828,"low":667,"close":829,"change":830,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-07-06",102.11,99.7,-0.64,121000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",102.050003,102.4,99.79,100.34,-1.35,-1.33,108500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":79,"volume":848,"transactions":9,"vwap":846},"2026-07-01",102.19,103.83,100.9,101.69,-0.52,81200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-30",101.29,106.84,100.25,102.21,0.53,0.52,158700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-29",100.38,101.99,98.99,101.68,0.26,104500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",100.49,102.73,98.75,101.42,0.73,0.72,360400,{"date":876,"open":829,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-25",101.22,98.18,100.69,1.73,1.75,129900,{"date":884,"open":885,"high":829,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-24",95.45,94.47,98.96,4.22,4.45,159700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-23",94.89,97.029999,94.5,94.74,0.7,0.74,94400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-22",94.76,96.63,93.61,94.040001,-1.06,-1.11,96600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-18",93.27,95.43,92.18,95.099998,2.12,2.28,114000,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-17",93.48,94.11,92.019997,92.98,0.14,0.15,93700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-16",94.43,95.63,91.92,92.84,-1.07,-1.14,80800,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":489,"percent_change":769,"volume":941,"transactions":9,"vwap":940},"2026-06-15",94.46,92.61,93.91,86600,{"date":943,"open":944,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":831,"transactions":9,"vwap":946},"2026-06-12",95.68,97.81,94.45,-1.15,-1.2,{"date":950,"open":951,"high":952,"low":549,"close":953,"change":954,"percent_change":954,"volume":882,"transactions":9,"vwap":953},"2026-06-11",96.28,96.49,95.6,-0.01,{"date":956,"open":957,"high":958,"low":465,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-10",96.43,97.89,95.61,-2.98,-3.02,162700,{"date":964,"open":965,"high":966,"low":967,"close":699,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":699},"2026-06-09",87.76,99.029999,85.010002,14.6,17.38,262300,{"date":972,"open":973,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-08",84.16,86.5,83.99,-0.04,-0.05,173600,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":977,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-05",83.5,85.7,83.3,84.029999,-0.06,101800,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-04",79.89,85.12,79.83,84.080002,6.92,8.97,154400,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":976,"volume":1003,"transactions":9,"vwap":1001},"2026-06-03",77.29,77.4,76.49,77.16,-0.03,55500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":108,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-06-02",77.47,79.21,77.19,-0.39,58700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":247,"volume":1018,"transactions":9,"vwap":1016},"2026-06-01",75.88,78.019997,75.32,77.49,0.83,110600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-29",79.25,79.37,76.55,76.66,-2.66,-3.35,86700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":924,"volume":1035,"transactions":9,"vwap":1033},"2026-05-28",79.019997,79.52,77.87,79.32,0.11,72800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1007,"change":559,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1007},"2026-05-27",77.3,79.57,77.2,3.35,136500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-26",75,77.11,74.78,76.64,1.79,2.39,75100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":79,"volume":1059,"transactions":9,"vwap":1057},"2026-05-22",75.23,76.53,74.42,74.85,-0.38,66300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1054,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1054},"2026-05-21",73.28,75.55,71.7,1.23,1.66,81500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":731,"volume":1075,"transactions":9,"vwap":1073},"2026-05-20",74.49,74.86,70,74,0.13,148000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1080,"change":507,"percent_change":961,"volume":1081,"transactions":9,"vwap":1080},"2026-05-19",75.73,76.43,73.87,168400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":108,"percent_change":1009,"volume":1088,"transactions":9,"vwap":1087},"2026-05-18",77.059998,77.81,76.089996,76.17,48200,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-15",78.21,76.46,76.47,-1.81,-2.31,52900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-14",78.33,79.2,77.5,78.28,0.46,0.59,50200,{"date":1107,"open":1108,"high":1102,"low":1108,"close":1109,"change":1110,"percent_change":248,"volume":1111,"transactions":9,"vwap":1109},"2026-05-13",76.19,77.82,0.92,47800,{"date":1113,"open":1079,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-12",77.76,75.61,76.9,0.43,0.56,42000,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1093,"change":291,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1093},"2026-05-11",77.94,76.37,-1.05,42800,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-08",75.5,77.88,77.28,1.6,2.11,46400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-07",75.44,76.76,74.63,75.68,0.5,0.67,47500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-06",75.25,75.98,74.56,75.18,0.47,0.63,50700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-05",72.099998,75.13,71.52,74.71,2.65,3.68,48100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-04",72.78,73.48,71.81,72.059998,-1.26,-1.72,43900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-01",73.36,73.93,71.84,73.32,0.37,0.51,68100,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1177,"percent_change":897,"volume":1184,"transactions":9,"vwap":1183},"2026-04-30",71.88,73.22,72.95,38100,{"date":1186,"open":1187,"high":1045,"low":1188,"close":1189,"change":1025,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-29",74.69,71.64,72.44,-3.54,36800,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-28",74.050003,75.19,75.099998,1.37,1.86,37900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-27",74.72,75.41,73.12,73.73,-0.65,-0.87,52400,{"date":1210,"open":1156,"high":1211,"low":1212,"close":1211,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1211},"2026-04-24",74.38,71,2.82,3.94,50500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-23",71.55,72.55,71.21,71.56,0.01,38400,{"date":1225,"open":1226,"high":1182,"low":1218,"close":1218,"change":174,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1218},"2026-04-22",72.67,-0.96,48000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-21",73.040001,73.4,71.92,72.24,-0.76,-1.04,30800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":770,"volume":1245,"transactions":9,"vwap":1243},"2026-04-20",73.29,73.44,72.65,73,-0.41,40500,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-17",71.15,74.28,73.41,2.52,3.55,53400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-16",70.050003,71.24,69.49,70.89,1.09,1.56,53500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":447,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-15",70.98,71.099998,69.5,69.8,-2.39,51500,{"date":1272,"open":1166,"high":1182,"low":1273,"close":1274,"change":290,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-14",71.5,71.51,-1.02,42100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":770,"percent_change":102,"volume":1283,"transactions":9,"vwap":1282},"2026-04-13",72.59,73.46,71.83,72.25,69100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-10",72.77,72.93,72,72.81,0.03,0.04,39200,{"date":1294,"open":1212,"high":1295,"low":1296,"close":1163,"change":880,"percent_change":1297,"volume":1067,"transactions":9,"vwap":1163},"2026-04-09",72.99,70.63,2.43,{"date":1299,"open":1267,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-08",71.42,68.26,71.050003,2.63,3.84,78400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":855,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-04-07",67.85,68.68,67.56,68.42,0.78,71500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1149,"volume":1096,"transactions":9,"vwap":1319},"2026-04-06",67.28,68.62,66.97,67.89,0.32,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-02",65.74,68.23,65,67.57,1.68,2.55,60900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1065,"volume":1337,"transactions":9,"vwap":1335},"2026-04-01",65.080002,66.74,64.66,65.89,0.8,48800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-31",64.49,66.040001,63.79,65.089996,0.65,1.01,66100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":660,"percent_change":1353,"volume":763,"transactions":9,"vwap":1352},"2026-03-30",63.97,65.52,63.41,64.44,1.83,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":1104,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-27",62.34,63.62,63.28,0.94,26400,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":102,"percent_change":478,"volume":1367,"transactions":9,"vwap":1366},"2026-03-26",62.96,63.78,62.58,62.69,44600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":301,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-25",63.47,64,62.5,63.46,1.49,44800,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1141,"percent_change":247,"volume":1381,"transactions":9,"vwap":1380},"2026-03-24",61.5,63,62.53,54800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-23",60.92,62.33,60.82,61.86,2.01,3.36,48500,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-20",61.18,61.58,59.11,59.85,-0.61,-1.01,84000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":872,"volume":1390,"transactions":9,"vwap":1405},"2026-03-19",59.84,60.86,59.45,60.46,0.44,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1228,"transactions":9,"vwap":1412},"2026-03-18",60.75,61.24,60,60.02,-1.55,-2.52,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":88,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-17",62.15,63.55,61.060001,61.57,-1.27,66200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":948,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-16",63.32,64.72,60.87,62.36,-1.89,87700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-13",65.64,66.55,61.46,63.56,-1.87,-2.86,103900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1017,"volume":1447,"transactions":9,"vwap":1445},"2026-03-12",63.95,69.63,63.91,65.43,0.54,129700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-11",64.17,65.050003,63.52,64.89,0.2,0.31,56600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":43,"percent_change":17,"volume":1463,"transactions":9,"vwap":1462},"2026-03-10",63.5,66,63.26,64.69,52000,{"date":1465,"open":1385,"high":1466,"low":1467,"close":1468,"change":95,"percent_change":320,"volume":1469,"transactions":9,"vwap":1468},"2026-03-09",64.12,61.4,64.11,51800,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-06",65.15,65.25,62.61,63.2,-2.76,-4.18,66700,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1483,"change":508,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-03-05",68.25,68.39,65.96,-3.64,103100,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":925,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-03-04",68.34,69.2,67.65,68.45,0.22,85300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1398,"volume":1501,"transactions":9,"vwap":1499},"2026-03-03",68.29,68.81,67,68.3,-0.7,121900,{"date":1503,"open":1504,"high":1505,"low":1308,"close":1506,"change":660,"percent_change":721,"volume":1507,"transactions":9,"vwap":1506},"2026-03-02",68.059998,70.010002,69,120700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1446,"percent_change":1336,"volume":1514,"transactions":9,"vwap":1513},"2026-02-27",66.93,68.98,66.62,67.84,86000,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-26",65.5,67.73,67.3,2.1,3.22,73900,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-25",64.85,65.23,63.25,65.2,0.25,0.38,50400,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-24",63.65,65.61,64.95,1.24,1.95,51700,{"date":1541,"open":1542,"high":1444,"low":1543,"close":1544,"change":1545,"percent_change":1290,"volume":1546,"transactions":9,"vwap":1544},"2026-02-23",63.88,62.74,63.71,0.02,50300,{"date":1548,"open":1549,"high":1550,"low":1372,"close":1551,"change":1150,"percent_change":181,"volume":1552,"transactions":9,"vwap":1551},"2026-02-20",63.29,64.099998,63.69,108900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1140,"percent_change":1336,"volume":1559,"transactions":9,"vwap":1558},"2026-02-19",62.82,63.84,62.25,63.060001,55100,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":1034,"volume":1566,"transactions":9,"vwap":1564},"2026-02-18",62.14,63.33,62.56,0.07,51300,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":217,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-17",64.21,64.47,62,62.49,-2.97,60300,{"date":1576,"open":1577,"high":1578,"low":1527,"close":1579,"change":26,"percent_change":770,"volume":1580,"transactions":9,"vwap":1579},"2026-02-13",64.76,64.94,64.4,52600,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1577,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1577},"2026-02-12",66.65,67.25,64.67,-1.41,-2.13,75300,{"date":1590,"open":1591,"high":1592,"low":1577,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-11",65.07,66.34,66.17,1.41,2.18,78300,{"date":1598,"open":1599,"high":1460,"low":1600,"close":1577,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1577},"2026-02-10",64.56,64.010002,0.21,0.33,82900,{"date":1605,"open":1606,"high":1607,"low":1371,"close":1608,"change":195,"percent_change":1176,"volume":1609,"transactions":9,"vwap":1608},"2026-02-09",64.57,64.97,64.55,69000,{"date":1611,"open":1459,"high":1325,"low":1459,"close":1612,"change":873,"percent_change":309,"volume":1613,"transactions":9,"vwap":1612},"2026-02-06",64.31,71000,{"date":1615,"open":1616,"high":1371,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-05",62.8,62.31,63.59,1.35,2.17,81800,{"date":1623,"open":1356,"high":1624,"low":1625,"close":1626,"change":367,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-04",63.18,61.99,62.24,0.55,58300,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1634,"percent_change":1141,"volume":1635,"transactions":9,"vwap":1633},"2026-02-03",61.17,62.81,61.9,0.41,49300,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1359,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-02-02",60.74,62.7,61.49,1.55,82700,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1648,"percent_change":1132,"volume":1649,"transactions":9,"vwap":1647},"2026-01-30",59.36,60.59,60.55,1.25,82500,{"date":1651,"open":1652,"high":1645,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-29",57.56,57.35,59.3,1.82,3.17,61100,{"date":1659,"open":1660,"high":1661,"low":1653,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-28",57.65,57.79,57.48,-0.34,-0.59,67800,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":127,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-27",57.75,58.31,57.5,57.82,-0.21,66600,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":88,"volume":1681,"transactions":9,"vwap":1679},"2026-01-26",58.28,58.6,57.86,57.94,-0.46,62900,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":830,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-23",59,59.63,58.25,58.4,-1.08,62500,{"date":1691,"open":1692,"high":1411,"low":1692,"close":1693,"change":1141,"percent_change":469,"volume":1694,"transactions":9,"vwap":1693},"2026-01-22",58.38,59.040001,104600,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-21",56.040001,59.46,58.37,2.33,4.16,124300,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1697,"change":898,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1697},"2026-01-20",55.24,56.3,54.96,1.34,52100,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":530,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-01-16",53.68,55.99,55.3,2.58,134800,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":152,"percent_change":976,"volume":1723,"transactions":9,"vwap":1722},"2026-01-15",53.62,54.3,53.4,53.91,56000,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":579,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-14",52.74,54.09,53.93,2.26,41200,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1726,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1726},"2026-01-13",51.83,53.47,0.97,1.87,55000,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1446,"volume":1745,"transactions":9,"vwap":1743},"2026-01-12",51.43,52.24,50.85,51.77,0.28,42900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":897,"percent_change":1752,"volume":1613,"transactions":9,"vwap":1751},"2026-01-09",50.83,52,50.5,51.49,1.38,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-08",49.040001,51.39,50.79,1.77,3.61,62300,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":700,"volume":1768,"transactions":9,"vwap":1766},"2026-01-07",49.12,49.48,48.15,49.02,-0.1,69600,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1763,"change":816,"percent_change":1700,"volume":1774,"transactions":9,"vwap":1763},"2026-01-06",47.63,49.13,47.51,71200,{"date":1776,"open":1777,"high":1778,"low":1773,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-05",48.09,49,48,-0.45,-0.93,85500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-02",48.48,49.24,47.55,48.45,-0.49,-1,81700,{"date":1793,"open":1794,"high":1795,"low":1765,"close":1796,"change":1034,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-31",48.85,49.0099983,48.94,0.23,48900,{"date":1800,"open":1801,"high":1778,"low":1802,"close":1803,"change":1222,"percent_change":1545,"volume":1228,"transactions":9,"vwap":1803},"2025-12-30",48.91,48.060001,48.83,{"date":1805,"open":1806,"high":1764,"low":1807,"close":1808,"change":1780,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-29",49.27,48.52,48.82,-0.91,39300,{"date":1812,"open":1813,"high":1814,"low":1808,"close":1806,"change":1815,"percent_change":1207,"volume":1816,"transactions":9,"vwap":1806},"2025-12-26",49.47,49.58,-0.43,47100,{"date":1818,"open":1778,"high":1819,"low":1778,"close":1820,"change":1454,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-12-24",49.91,49.7,0.4,32300,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1397,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-23",49.63,50.56,49.11,49.5,-1.22,64400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":102,"percent_change":142,"volume":1837,"transactions":9,"vwap":1836},"2025-12-22",50.89,51.47,49.77,50.11,64100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-19",52.45,53.02,50.25,50.88,-1.64,-3.12,132800,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1222,"percent_change":1545,"volume":1852,"transactions":9,"vwap":1851},"2025-12-18",52.38,54.16,52.52,106400,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-17",51.73,53.22,52.51,0.89,1.72,74900,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":985,"percent_change":127,"volume":1867,"transactions":9,"vwap":1866},"2025-12-16",52.099998,52.62,51.5,51.62,99600,{"date":1869,"open":1757,"high":1870,"low":1757,"close":1871,"change":469,"percent_change":916,"volume":1493,"transactions":9,"vwap":1871},"2025-12-15",52.71,51.68,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":1177,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-12-12",50.060001,52.63,50.53,1.02,150600,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-11",48.3,51.07,50.02,2.35,4.93,111800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-10",45.94,48.38,45.75,47.67,1.46,3.16,122100,{"date":1897,"open":1898,"high":1898,"low":31,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-09",52.84,46.21,-6.63,-12.55,235100,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1898,"change":1908,"percent_change":621,"volume":1909,"transactions":9,"vwap":1898},"2025-12-08",53.57,54.049999,51.86,-0.75,90900,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":142,"volume":1917,"transactions":9,"vwap":1915},"2025-12-05",54.61,55.17,53.27,53.59,-0.82,44500,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1421,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-04",55.4,55.51,53.69,54.41,-2.28,65500,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-03",54.44,55.88,54.25,55.68,1.67,3.09,72900,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1103,"percent_change":1941,"volume":1422,"transactions":9,"vwap":1940},"2025-12-02",53.73,54.56,52.76,54.0099983,0.86,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-01",54.11,54.24,53.0099983,53.55,-0.88,-1.62,53900,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":488,"percent_change":1809,"volume":1957,"transactions":9,"vwap":1956},"2025-11-28",54.6,55.18,53.11,54.43,34900,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-26",55.0099983,55.64,54.85,54.93,-0.55,-0.99,49000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1065,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-11-25",54.77,56.2,54.19,55.48,2.27,66400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1930,"change":1916,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1930},"2025-11-24",54.34,55.62,54.22,-1.49,197100,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":824,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-21",54.42,55.93,54.38,55.07,2.06,47600,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-20",54.32,54.92,53.46,53.96,-0.08,-0.15,37000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-19",54.69,55.38,53.83,54.040001,-1.09,-1.98,40300,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-18",55.27,55.92,55.080002,55.13,-0.23,-0.42,35100,{"date":2018,"open":2019,"high":2020,"low":1963,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-17",57.15,57.4,55.36,-1.73,-3.03,43100,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1492,"percent_change":368,"volume":2031,"transactions":9,"vwap":2030},"2025-11-14",57.0099983,57.83,56.5,57.09,34300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2036,"change":26,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-11-13",57.69,58.88,56.87,-0.63,48700,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":810,"percent_change":247,"volume":2044,"transactions":9,"vwap":2043},"2025-11-12",56.62,57.64,57.23,46300,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2041,"change":809,"percent_change":824,"volume":2049,"transactions":9,"vwap":2041},"2025-11-11",55.97,56.77,51200,{"date":2051,"open":2052,"high":2053,"low":1931,"close":2054,"change":1222,"percent_change":1545,"volume":1199,"transactions":9,"vwap":2054},"2025-11-10",55.78,56.6,56,{"date":2056,"open":2029,"high":2057,"low":2047,"close":1713,"change":671,"percent_change":589,"volume":2058,"transactions":9,"vwap":1713},"2025-11-07",56.99,40200,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":113,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-11-06",56.51,57.14,55.74,56.36,-0.84,70500,{"date":2068,"open":2069,"high":2070,"low":1921,"close":2071,"change":660,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-11-05",55.69,56.86,56.84,2.08,53300,{"date":2075,"open":1944,"high":2076,"low":1944,"close":1931,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1931},"2025-11-04",55.84,1.43,2.64,56900,{"date":2081,"open":2082,"high":2002,"low":2083,"close":1930,"change":934,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1930},"2025-11-03",55.23,54.099998,-2.06,65300,{"date":2087,"open":1969,"high":2088,"low":2089,"close":2090,"change":1103,"percent_change":2091,"volume":1346,"transactions":9,"vwap":2090},"2025-10-31",55.57,54.5,55.39,0.84,{"date":2093,"open":2094,"high":2095,"low":2096,"close":1963,"change":237,"percent_change":1663,"volume":2097,"transactions":9,"vwap":1963},"2025-10-30",55.22,56.09,54.75,53800,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":784,"volume":2105,"transactions":9,"vwap":2103},"2025-10-29",56.42,56.65,54.36,55.12,-1.47,74300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":195,"percent_change":1117,"volume":2112,"transactions":9,"vwap":2111},"2025-10-28",56.35,57,55.75,56.59,65600,{"date":2114,"open":2115,"high":1411,"low":1970,"close":2108,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2108},"2025-10-27",59.75,-3.44,-5.75,72100,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":838,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-10-24",61.25,59.6,59.79,-2.21,43300,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":873,"percent_change":579,"volume":2118,"transactions":9,"vwap":2131},"2025-10-23",60.89,61.16,60.15,61.14,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2136,"change":1149,"percent_change":1312,"volume":2137,"transactions":9,"vwap":2136},"2025-10-22",59.58,60.72,60.42,76400,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":437,"percent_change":1374,"volume":2144,"transactions":9,"vwap":2143},"2025-10-21",59.029999,60.19,58.75,59.95,82300,{"date":2146,"open":2147,"high":1409,"low":2035,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-20",60.5,59.07,-0.92,-1.53,73500,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":17,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-10-17",59.26,60.27,59.99,1.52,65900,{"date":2160,"open":1404,"high":2161,"low":2162,"close":2163,"change":79,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-10-16",60.16,59.02,59.09,-0.86,61400,{"date":2167,"open":2143,"high":2168,"low":2122,"close":2122,"change":671,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2122},"2025-10-15",61.029999,-0.62,67100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-14",61.099998,62.23,59.77,59.97,-1.74,-2.82,61600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-13",65.019997,66.029999,60.96,61.71,-3.11,-4.8,108800,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1885,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-10-10",63.02,66.41,62.19,64.82,8.23,114200,{"date":2198,"open":2199,"high":2200,"low":1404,"close":2201,"change":2202,"percent_change":147,"volume":2203,"transactions":9,"vwap":2201},"2025-10-09",60.23,60.97,59.89,-0.78,85000,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":1908,"percent_change":1829,"volume":2209,"transactions":9,"vwap":2208},"2025-10-08",61.81,60.3,60.67,35900,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":1758,"volume":2217,"transactions":9,"vwap":2215},"2025-10-07",60.64,61.52,60.12,61.42,1.07,53200,{"date":2219,"open":2220,"high":2221,"low":2214,"close":2222,"change":518,"percent_change":113,"volume":2223,"transactions":9,"vwap":2222},"2025-10-06",60.58,61.91,60.35,47900,{"date":2225,"open":2226,"high":1571,"low":2227,"close":2212,"change":740,"percent_change":925,"volume":2228,"transactions":9,"vwap":2212},"2025-10-03",60.98,60.4,37100,{"date":2230,"open":2231,"high":2128,"low":2232,"close":1647,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1647},"2025-10-02",60.36,59.22,0.05,0.08,51100,{"date":2237,"open":2147,"high":2238,"low":2239,"close":2147,"change":489,"percent_change":1948,"volume":2240,"transactions":9,"vwap":2147},"2025-10-01",61.12,60.0099983,46900,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":66,"percent_change":898,"volume":2247,"transactions":9,"vwap":2246},"2025-09-30",60.44,61.35,60.38,61.040001,37700,{"date":2249,"open":1557,"high":1557,"low":1647,"close":1646,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1646},"2025-09-29",-1.68,-2.7,42500,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1680,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-09-26",62.62,63.049999,62.11,62.27,-0.73,47000,{"date":2262,"open":2263,"high":2264,"low":1571,"close":2265,"change":2266,"percent_change":1735,"volume":1810,"transactions":9,"vwap":2265},"2025-09-25",62.099998,62.84,62.73,0.6,{"date":2268,"open":2269,"high":2270,"low":2257,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-09-24",63.73,64.5,62.13,-1.61,-2.53,52700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":127,"percent_change":237,"volume":1142,"transactions":9,"vwap":2280},"2025-09-23",63.77,64.38,63.4,63.74,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-22",65.12,62.4,63.86,-1.52,-2.32,76000,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2292,"change":2293,"percent_change":2294,"volume":1075,"transactions":9,"vwap":2292},"2025-09-19",68.74,65.38,-3.53,-5.12,{"date":2296,"open":2297,"high":2298,"low":1326,"close":2299,"change":2300,"percent_change":1327,"volume":2301,"transactions":9,"vwap":2299},"2025-09-18",67.74,69.040001,68.91,1.14,64700,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":741,"percent_change":925,"volume":2307,"transactions":9,"vwap":2306},"2025-09-17",67.49,69.76,67.77,77100,{"date":2309,"open":2310,"high":2297,"low":2311,"close":2312,"change":17,"percent_change":1619,"volume":2313,"transactions":9,"vwap":2312},"2025-09-16",66.73,66.59,67.67,42200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1065,"percent_change":2320,"volume":1151,"transactions":9,"vwap":2319},"2025-09-15",65.84,67.11,65.57,66.77,1.88,{"date":2322,"open":2323,"high":2324,"low":1517,"close":2325,"change":290,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-09-12",65.94,66.47,65.54,-1.12,49400,{"date":2329,"open":2330,"high":1510,"low":2330,"close":2331,"change":872,"percent_change":824,"volume":2332,"transactions":9,"vwap":2331},"2025-09-11",65.87,66.28,61500,{"date":2334,"open":2335,"high":2336,"low":2270,"close":2337,"change":1530,"percent_change":43,"volume":2165,"transactions":9,"vwap":2337},"2025-09-10",65.029999,65.77,65.55,{"date":2339,"open":2340,"high":2336,"low":2341,"close":2342,"change":1767,"percent_change":1997,"volume":1709,"transactions":9,"vwap":2342},"2025-09-09",64.98,64.25,65.17,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2347,"change":2348,"percent_change":2349,"volume":1035,"transactions":9,"vwap":2347},"2025-09-08",63.92,65.86,65.27,1.48,2.32,{"date":2351,"open":2352,"high":2335,"low":2353,"close":1342,"change":769,"percent_change":569,"volume":1546,"transactions":9,"vwap":1342},"2025-09-05",64.29,63.27,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2357,"change":1213,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-09-04",61.68,64.36,61.65,4.58,81100,{"date":2362,"open":2363,"high":1387,"low":2214,"close":2364,"change":1877,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-09-03",60.24,61.54,1.69,76900,{"date":2368,"open":2369,"high":2370,"low":1684,"close":2371,"change":2300,"percent_change":2372,"volume":1689,"transactions":9,"vwap":2371},"2025-09-02",59.16,60.83,60.52,1.92,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":196,"percent_change":1103,"volume":2031,"transactions":9,"vwap":2378},"2025-08-29",59.27,59.42,58.74,59.38,{"date":2380,"open":2381,"high":2382,"low":2383,"close":1395,"change":856,"percent_change":1858,"volume":2384,"transactions":9,"vwap":1395},"2025-08-28",58.54,59.2,58.080002,54200,{"date":2386,"open":2387,"high":2387,"low":1668,"close":2388,"change":108,"percent_change":79,"volume":2389,"transactions":9,"vwap":2388},"2025-08-27",58.89,58.59,59000,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2387,"change":195,"percent_change":1634,"volume":2395,"transactions":9,"vwap":2387},"2025-08-26",58.42,59.17,58.26,214700,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":290,"volume":2403,"transactions":9,"vwap":2401},"2025-08-25",58.81,59.31,58,58.65,-0.44,63900,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2163,"change":810,"percent_change":468,"volume":908,"transactions":9,"vwap":2163},"2025-08-22",58.48,60.34,58.24,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2406,"change":488,"percent_change":2414,"volume":2332,"transactions":9,"vwap":2406},"2025-08-21",58.68,59.53,57.93,-0.85,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":873,"percent_change":1537,"volume":2421,"transactions":9,"vwap":2420},"2025-08-20",58.33,59.13,57.91,58.98,56200,{"date":2423,"open":2424,"high":2425,"low":1670,"close":2394,"change":1034,"percent_change":459,"volume":848,"transactions":9,"vwap":2394},"2025-08-19",58.35,59.83,{"date":2427,"open":2428,"high":2134,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2421,"transactions":9,"vwap":2430},"2025-08-18",59.23,57.55,58.15,-1.3,-2.19,{"date":2434,"open":2435,"high":2436,"low":1684,"close":1404,"change":2437,"percent_change":907,"volume":2438,"transactions":9,"vwap":1404},"2025-08-15",60.2,61.47,-0.67,124500,{"date":2440,"open":2441,"high":2442,"low":1411,"close":2214,"change":2443,"percent_change":2186,"volume":2444,"transactions":9,"vwap":2214},"2025-08-14",61.39,61.44,-1.93,57800,{"date":2446,"open":2447,"high":1379,"low":2448,"close":2449,"change":2450,"percent_change":801,"volume":2451,"transactions":9,"vwap":2449},"2025-08-13",61.59,61.21,62.049999,1.1,115100,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2456,"change":1213,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-08-12",58.29,61.41,60.95,4.85,67900,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":731,"percent_change":1455,"volume":2465,"transactions":9,"vwap":2464},"2025-08-11",58.02,58.55,57.59,58.13,42600,{"date":2467,"open":2036,"high":2400,"low":2468,"close":2469,"change":309,"percent_change":2470,"volume":1283,"transactions":9,"vwap":2469},"2025-08-08",56.56,57.95,1.99,{"date":2472,"open":2034,"high":2034,"low":2473,"close":2474,"change":88,"percent_change":620,"volume":2475,"transactions":9,"vwap":2474},"2025-08-07",56.24,56.82,58800,{"date":2477,"open":2478,"high":2479,"low":2090,"close":2480,"change":1345,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-08-06",56.94,57.63,57.61,1.78,56100,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2053,"change":1244,"percent_change":73,"volume":2488,"transactions":9,"vwap":2053},"2025-08-05",57.029999,57.39,55.55,49200,{"date":2490,"open":2491,"high":2043,"low":2491,"close":2027,"change":95,"percent_change":720,"volume":2274,"transactions":9,"vwap":2027},"2025-08-04",56.16,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":108,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-08-01",55.63,56.52,55.11,56.099998,-0.53,61000,{"date":2501,"open":2029,"high":2041,"low":2494,"close":2502,"change":2503,"percent_change":25,"volume":2504,"transactions":9,"vwap":2502},"2025-07-31",56.4,-0.18,40700,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-07-30",57.53,57.9,56.58,-0.68,-1.19,59200,{"date":2514,"open":1668,"high":2394,"low":2515,"close":2516,"change":428,"percent_change":2014,"volume":2517,"transactions":9,"vwap":2516},"2025-07-29",56.9,57.26,42400,{"date":2519,"open":1698,"high":1698,"low":2520,"close":2486,"change":2521,"percent_change":2522,"volume":1635,"transactions":9,"vwap":2486},"2025-07-28",57.2,-1.83,-3.09,{"date":2524,"open":2435,"high":1405,"low":2525,"close":2232,"change":73,"percent_change":948,"volume":1337,"transactions":9,"vwap":2232},"2025-07-25",59.21,{"date":2527,"open":2147,"high":2528,"low":2529,"close":2530,"change":1790,"percent_change":1844,"volume":2531,"transactions":9,"vwap":2530},"2025-07-24",60.68,59.67,59.94,50000,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1117,"percent_change":2538,"volume":811,"transactions":9,"vwap":2537},"2025-07-23",60.57,61.19,60.21,60.94,0.71,{"date":2540,"open":2541,"high":2542,"low":2541,"close":2543,"change":2233,"percent_change":2234,"volume":2544,"transactions":9,"vwap":2543},"2025-07-22",59.92,61.88,60.51,73600,{"date":2546,"open":2547,"high":2548,"low":2549,"close":1405,"change":1398,"percent_change":1844,"volume":2550,"transactions":9,"vwap":1405},"2025-07-21",61.76,62.37,60.37,74000,{"date":2552,"open":1379,"high":2553,"low":2537,"close":2436,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2436},"2025-07-18",63.82,-1.1,-1.76,86400,{"date":2558,"open":2528,"high":2559,"low":2528,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-07-17",62.95,62.57,1.9,3.13,144600,{"date":2565,"open":2566,"high":2567,"low":1684,"close":2208,"change":660,"percent_change":1538,"volume":2568,"transactions":9,"vwap":2208},"2025-07-16",59.69,60.79,95400,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2571,"change":236,"percent_change":359,"volume":1966,"transactions":9,"vwap":2571},"2025-07-15",59.51,59.72,58.93,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-07-14",58.060001,59.76,58.0099983,59.68,1.21,2.07,119900,{"date":2584,"open":1692,"high":2462,"low":2034,"close":2585,"change":977,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-07-11",58.47,-0.09,90300,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":43,"percent_change":181,"volume":1531,"transactions":9,"vwap":2593},"2025-07-10",57.68,59.71,57.66,58.52,{"date":2595,"open":2596,"high":2597,"low":2598,"close":1679,"change":1744,"percent_change":59,"volume":2240,"transactions":9,"vwap":1679},"2025-07-09",58.049999,58.12,56.71,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2592,"change":2603,"percent_change":2604,"volume":1860,"transactions":9,"vwap":2592},"2025-07-08",59.98,57.58,-2.43,-4.04,{"date":2606,"open":2607,"high":2608,"low":2154,"close":2609,"change":164,"percent_change":2610,"volume":1574,"transactions":9,"vwap":2609},"2025-07-07",60.18,60.66,60.09,-0.4,{"date":2612,"open":2607,"high":2613,"low":2614,"close":2615,"change":977,"percent_change":1996,"volume":2616,"transactions":9,"vwap":2615},"2025-07-03",60.56,59.81,60.33,28500,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2245,"change":530,"percent_change":551,"volume":2622,"transactions":9,"vwap":2245},"2025-07-02",58.92,60.7,58.2,77200,{"date":2624,"open":2406,"high":2571,"low":2576,"close":2625,"change":2626,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-07-01",58.99,0,85100,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2625,"change":660,"percent_change":1388,"volume":1628,"transactions":9,"vwap":2625},"2025-06-30",58.029999,59.64,57.52,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2028,"change":1767,"percent_change":236,"volume":2638,"transactions":9,"vwap":2028},"2025-06-27",58.040001,59.44,57.46,349800,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2413,"change":856,"percent_change":95,"volume":2644,"transactions":9,"vwap":2413},"2025-06-26",57.84,57.98,56.28,79000,{"date":2646,"open":1671,"high":2630,"low":2029,"close":2647,"change":770,"percent_change":2648,"volume":2274,"transactions":9,"vwap":2647},"2025-06-25",57.41,-0.97,{"date":2650,"open":1411,"high":2651,"low":1653,"close":2652,"change":1094,"percent_change":2023,"volume":2653,"transactions":9,"vwap":2652},"2025-06-24",60.31,57.97,70700,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2556,"transactions":9,"vwap":2659},"2025-06-23",57.11,59.9,56.88,59.78,2.67,4.68,{"date":2663,"open":2664,"high":2665,"low":2021,"close":2656,"change":2666,"percent_change":1197,"volume":2667,"transactions":9,"vwap":2656},"2025-06-20",56.49,57.16,0.77,120600,{"date":2669,"open":2042,"high":2670,"low":2110,"close":2671,"change":2672,"percent_change":1025,"volume":2673,"transactions":9,"vwap":2671},"2025-06-18",58.3,56.34,-1.54,68400,{"date":2675,"open":2676,"high":2413,"low":2643,"close":2677,"change":579,"percent_change":1520,"volume":2587,"transactions":9,"vwap":2677},"2025-06-17",56.85,57.88,{"date":2679,"open":2070,"high":2463,"low":2680,"close":2681,"change":1117,"percent_change":2682,"volume":1096,"transactions":9,"vwap":2681},"2025-06-16",56.25,56.69,0.76,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":1421,"percent_change":2124,"volume":2689,"transactions":9,"vwap":2688},"2025-06-13",57.19,57.45,56.21,56.26,34000,{"date":2691,"open":2509,"high":2590,"low":2692,"close":2507,"change":227,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2507},"2025-06-12",56.41,1.45,30200,{"date":2696,"open":2670,"high":2670,"low":2697,"close":2598,"change":2698,"percent_change":2699,"volume":1469,"transactions":9,"vwap":2598},"2025-06-11",56.029999,-1.6,-2.74,{"date":2701,"open":2702,"high":2703,"low":2413,"close":1669,"change":1790,"percent_change":2704,"volume":2705,"transactions":9,"vwap":1669},"2025-06-10",59.32,59.93,-1.69,46000,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2399,"change":2711,"percent_change":2712,"volume":1018,"transactions":9,"vwap":2399},"2025-06-09",55.46,60.32,54.52,4.49,8.19,{"date":2714,"open":2715,"high":2716,"low":1946,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-06-06",53.52,55.83,54.82,3.93,7.72,104800,{"date":2722,"open":2723,"high":2724,"low":1825,"close":1833,"change":1648,"percent_change":1251,"volume":2725,"transactions":9,"vwap":1833},"2025-06-05",49.99,51.099998,36700,{"date":2727,"open":2728,"high":2728,"low":2729,"close":2730,"change":2414,"percent_change":2250,"volume":2731,"transactions":9,"vwap":2730},"2025-06-04",50.75,49.28,49.64,40800,{"date":2733,"open":2734,"high":2728,"low":2735,"close":2736,"change":740,"percent_change":731,"volume":2737,"transactions":9,"vwap":2736},"2025-06-03",50.29,49.83,50.49,34200,{"date":2739,"open":1842,"high":2740,"low":2741,"close":2742,"change":1797,"percent_change":1103,"volume":2743,"transactions":9,"vwap":2742},"2025-06-02",50.55,49.82,50.4,33800,{"date":2745,"open":2746,"high":1750,"low":2747,"close":2748,"change":43,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-05-30",49.59,49.21,50.17,1.17,35700,{"date":2752,"open":2747,"high":2753,"low":1766,"close":2746,"change":436,"percent_change":720,"volume":2754,"transactions":9,"vwap":2746},"2025-05-29",49.8,29700,{"date":2756,"open":1778,"high":2757,"low":2758,"close":2759,"change":954,"percent_change":152,"volume":2760,"transactions":9,"vwap":2759},"2025-05-28",49.53,48.51,48.8,27700,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":816,"percent_change":1884,"volume":2767,"transactions":9,"vwap":2766},"2025-05-27",48.0099983,48.88,47.75,48.81,29000,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":1767,"percent_change":1672,"volume":2774,"transactions":9,"vwap":2773},"2025-05-23",47.41,48.39,47.31,47.69,28300,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":164,"percent_change":488,"volume":2781,"transactions":9,"vwap":2780},"2025-05-22",47.64,48.22,47.25,47.79,32600,{"date":2783,"open":2784,"high":2785,"low":2765,"close":2786,"change":1663,"percent_change":1500,"volume":2787,"transactions":9,"vwap":2786},"2025-05-21",48.21,48.61,48.029999,30600,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":1291,"percent_change":2234,"volume":2794,"transactions":9,"vwap":2793},"2025-05-20",48.14,48.72,47.82,48.37,41500,{"date":2796,"open":2797,"high":1808,"low":2798,"close":2799,"change":152,"percent_change":976,"volume":2800,"transactions":9,"vwap":2799},"2025-05-19",48.07,47.92,48.33,26000,{"date":2802,"open":2770,"high":1788,"low":2770,"close":2803,"change":181,"percent_change":1132,"volume":2804,"transactions":9,"vwap":2803},"2025-05-16",48.35,43500,{"date":2806,"open":2807,"high":2808,"low":2807,"close":2809,"change":2810,"percent_change":2581,"volume":2811,"transactions":9,"vwap":2809},"2025-05-15",46.6,47.73,47.35,0.96,29600,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":1397,"percent_change":2431,"volume":2818,"transactions":9,"vwap":2817},"2025-05-14",46.74,47.099998,46,46.39,47200,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":1529,"percent_change":855,"volume":2825,"transactions":9,"vwap":2824},"2025-05-13",47.19,47.44,46.87,47,24700,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-05-12",46.57,47.4,46.4,46.75,1.05,2.3,31800,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":1601,"percent_change":1103,"volume":2841,"transactions":9,"vwap":2840},"2025-05-09",45.33,45.91,45.25,45.7,20700,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2811,"transactions":9,"vwap":2847},"2025-05-08",44.87,45.76,44.6,45.49,0.69,1.54,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2538,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2855},"2025-05-07",44.47,45.32,44.35,44.8,1.61,37300,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":864,"percent_change":1104,"volume":2864,"transactions":9,"vwap":2863},"2025-05-06",43.75,44.19,43.3,44.09,29100,{"date":2866,"open":2867,"high":2868,"low":2867,"close":2869,"change":458,"percent_change":368,"volume":2870,"transactions":9,"vwap":2869},"2025-05-05",43.18,44.26,43.83,25500,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":301,"percent_change":1595,"volume":2877,"transactions":9,"vwap":2876},"2025-05-02",43.25,44.029999,43.15,43.66,30000,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2157,"volume":2750,"transactions":9,"vwap":2883},"2025-05-01",42.15,43.23,41.5,42.73,0.64,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":740,"percent_change":1601,"volume":2891,"transactions":9,"vwap":2890},"2025-04-30",41.88,42.51,41.51,42.09,32800,{"date":2893,"open":2894,"high":2895,"low":184,"close":2896,"change":1149,"percent_change":309,"volume":2897,"transactions":9,"vwap":2896},"2025-04-29",41.38,42.36,42,22600,{"date":2899,"open":2900,"high":2901,"low":184,"close":2902,"change":79,"percent_change":478,"volume":2903,"transactions":9,"vwap":2902},"2025-04-28",41.95,42.49,41.53,21500,{"date":188,"open":2905,"high":2906,"low":184,"close":2907,"change":2233,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},41.99,42.060001,42.040001,0.12,17000]