[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OGIG":3,"homepage-market-summary":30,"stock-historical-OGIG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OGIG","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ALPS O'Shares Global Internet Giants ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.908,0.46428,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},51.385,51.44,51.75,51.37,51.0355,0.3495,0.68,4075.837875,58.76,39.07,11093.851550234127,62.5,2096,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":11,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,114,119,124,129,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.17,167.09,false,{"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":46,"price":132,"is_up":11},"Industrials","XLI",171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":169,"name":170,"price":171,"change":172,"is_up":113},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},11294,4122350.590659,14.93,"2025-04-24",[183,186,194,204,214,223,231,242,252,262,271,282,290,301,311,322,331,340,350,360,371,380,390,401,411,420,430,440,450,459,467,475,484,492,502,511,520,528,534,544,553,561,572,581,589,598,608,617,627,636,647,658,668,677,688,698,706,714,722,732,741,750,757,764,772,780,787,795,802,810,817,825,833,841,847,855,863,869,876,884,893,901,909,917,925,933,941,948,956,964,971,980,988,996,1002,1011,1019,1025,1033,1041,1048,1055,1064,1070,1077,1086,1093,1101,1108,1115,1122,1130,1138,1144,1152,1160,1166,1171,1178,1184,1189,1196,1203,1209,1217,1224,1232,1239,1247,1255,1262,1270,1277,1283,1292,1300,1307,1315,1323,1329,1336,1343,1348,1355,1361,1366,1371,1377,1384,1388,1393,1401,1405,1410,1418,1425,1432,1439,1445,1453,1459,1467,1475,1482,1489,1496,1503,1509,1517,1523,1530,1539,1548,1555,1562,1567,1572,1580,1587,1595,1604,1610,1616,1624,1633,1640,1648,1655,1664,1671,1677,1684,1689,1694,1700,1708,1714,1719,1725,1732,1741,1746,1752,1759,1768,1774,1781,1786,1793,1799,1807,1811,1817,1822,1829,1835,1841,1847,1854,1861,1869,1878,1885,1890,1896,1901,1909,1915,1921,1928,1936,1944,1952,1960,1965,1972,1979,1986,1993,2000,2006,2013,2019,2027,2035,2040,2047,2053,2060,2066,2070,2075,2083,2090,2097,2103,2108,2115,2121,2125,2131,2136,2142,2149,2156,2162,2168,2175,2180,2186,2193,2198,2205,2213,2218,2222,2229,2237,2242,2246,2253,2259,2266,2274,2281,2287,2293,2299,2306,2312,2318,2325,2331,2339,2347,2352,2358,2366,2371,2378,2385,2392,2396,2402,2409,2415,2420,2425,2430,2435,2442,2449,2454,2461,2467,2471,2474,2478,2482,2488,2493,2498,2503,2509,2513,2519,2524,2531,2540,2546,2553,2559,2563,2569,2574,2581,2586,2592,2599,2606,2611,2617,2623,2629,2635,2642,2649,2655,2662,2667,2671,2675,2682,2690,2698,2705,2711,2716,2720,2727,2731,2735,2744,2750,2756],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},114,51.4485,{"date":40,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},50.96,51.13,0.7706,1.53,1482.7611,73,51.0741,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",50.45,50.26,50.2649,0.1378,0.27,654.4211,76,50.4211,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",50.35,49.76,50.1271,0.2471,0.5,1929.4876,66,50.072,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":53,"volume":220,"transactions":221,"vwap":222},"2026-09-30",49.9,50.46,49.88,0.0913,1283.0531,69,50.0993,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":106,"volume":229,"transactions":221,"vwap":230},"2026-09-29",49.695,49.7887,49.4868,0.1187,1384.6881,49.6687,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",49.37,49.94,49.27,49.67,-0.6654,-1.32,16006.583885,244,49.6507,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",50.41,50.58,50.3354,-0.4986,-0.98,1763.6813,78,50.5609,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",50.5,50.95,50.834,0.0509,0.1,3525.11583,87,50.7383,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":192,"vwap":270},"2026-09-23",50.83,50.43,50.7831,-0.1903,-0.37,6709.4736,50.721,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",50.975,51.06,50.8401,50.9734,0.0119,0.02,1751.825743,80,51.0285,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":280,"vwap":289},"2026-09-21",49.69,50.9615,1.6446,3.33,3920.0831,50.7313,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",49.31,49.45,49.26,49.3169,-0.6404,-1.28,8159.0487,92,49.3905,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",49.78,49.99,49.9573,0.3963,0.8,1724.3071,85,49.8523,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",49.6,49.91,49.38,49.561,-0.3041,-0.61,4112.1481,82,49.7392,{"date":323,"open":216,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":320,"vwap":330},"2026-09-15",50.23,49.82,49.8651,-0.5949,-1.18,3357.3351,49.9972,{"date":332,"open":333,"high":334,"low":333,"close":217,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",49.12,50.51,1.82,3.74,11579.752995,122,50.1623,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",48.84,48.58,48.64,0.2,0.41,12455.523008,106,48.6794,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",48.17,48.89,48.44,-0.22,-0.45,5672.663349,83,48.5307,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",48.72,48.92,48.61,48.66,-0.28,-0.57,13376.8551,151,48.7427,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":299,"vwap":379},"2026-09-08",49.54,48.93,48.94,-1.0689,-2.14,2490.9412,49.046,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",50.47,50,50.0089,-0.6222,-1.23,1692.094783,64,50.1769,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",50.73,50.87,50.39,50.6311,1.1511,2.33,10707.4652,168,50.6658,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":52,"vwap":410},"2026-09-02",49.5,49.77,49.39,49.48,-0.5,-1,2975.5962,49.5583,{"date":412,"open":413,"high":414,"low":234,"close":415,"change":297,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",50.31,50.32,49.98,-2.5,5263.472236,139,50.1235,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",51.49,51,51.26,-0.3406,-0.66,16917.2894,154,51.0812,{"date":431,"open":18,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",52.08,51.4,51.6006,0.3306,0.64,9550.6971,256,51.7548,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",50.4,51.46,51.27,1.36,2.72,36347.295036,240,51.2238,{"date":451,"open":452,"high":453,"low":452,"close":314,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",49.47,50.03,-0.1336,-0.27,10284.5839,103,49.955,{"date":460,"open":383,"high":244,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":309,"vwap":466},"2026-08-25",49.85,50.0436,0.0536,0.11,6439.947,50.0331,{"date":468,"open":383,"high":469,"low":470,"close":304,"change":355,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",50.24,49.79,-0.44,7636.411932,96,50.0611,{"date":476,"open":415,"high":477,"low":478,"close":479,"change":167,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",50.36,49.92,50.21,0.97,16968.899334,162,50.1932,{"date":485,"open":486,"high":486,"low":137,"close":137,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",49.96,-0.48,-0.96,16181.3615,169,49.8673,{"date":493,"open":494,"high":495,"low":496,"close":479,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",49.75,50.505,49.68,0.4678,0.94,47065.56859,508,50.1478,{"date":503,"open":284,"high":504,"low":284,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",50.08,49.7422,-0.1232,-0.25,1643.673894,81,49.9379,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",50.535,49.8654,-0.9146,-1.8,2403.3444,88,50.0719,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":518,"vwap":527},"2026-08-14",51.45,50.78,-0.59,-1.15,3039.969044,51.1164,{"date":529,"open":324,"high":20,"low":324,"close":20,"change":530,"percent_change":531,"volume":532,"transactions":320,"vwap":533},"2026-08-13",1.318,2.63,3174.439092,50.6746,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",50.34,50.02,50.052,-0.7879,-1.55,3427.817792,102,50.1301,{"date":545,"open":546,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":192,"vwap":552},"2026-08-11",51.08,51.28,50.8399,-0.6259,-1.22,1386.847307,51.0221,{"date":554,"open":244,"high":422,"low":244,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",51.4658,0.8957,1.77,7190.97419,124,51.3089,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",50.29,50.62,50.2372,50.5701,1.6626,3.4,11946.1666,136,50.4202,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",48.37,48.9075,-0.614,-1.24,3730.6177,70,48.6932,{"date":582,"open":414,"high":414,"low":406,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",49.5215,-0.1485,-0.3,4793.024756,89,49.8058,{"date":590,"open":591,"high":592,"low":591,"close":236,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",48.25,49.7701,1.4227,2.95,12655.0815,152,49.5357,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",47.6,48.42,48.2473,1.4905,3.19,6738.2642,133,48.2595,{"date":609,"open":610,"high":611,"low":612,"close":611,"change":613,"percent_change":480,"volume":614,"transactions":615,"vwap":616},"2026-07-31",46.22,46.7568,46.08,0.4487,3570.081711,86,46.232,{"date":618,"open":619,"high":620,"low":621,"close":620,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",46.06,46.3081,45.98,0.265,0.58,3149.698209,62,46.0049,{"date":628,"open":619,"high":629,"low":630,"close":631,"change":632,"percent_change":87,"volume":633,"transactions":634,"vwap":635},"2026-07-29",46.94,45.8701,46.0431,0.3389,6732.6401,107,46.2966,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",45.15,45.97,44.7307,45.7042,0.7033,1.56,6666.05553,94,45.6686,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",44.84,45.18,44.68,45.0009,1.4007,3.21,10778.0669,135,45.0465,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":518,"vwap":667},"2026-07-24",43.605,43.82,43.44,43.6002,0.1735,0.4,3061.843101,43.7018,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":260,"vwap":676},"2026-07-23",44.095,43.335,43.4267,-1.2623,-2.82,1521.072756,43.5202,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",45.01,45.09,44.59,44.689,-1.222,-2.66,6595.5754,120,44.7183,{"date":689,"open":690,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",46.25,46.41,45.911,-0.7133,-1.53,5855.3509,98,46.1577,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":192,"vwap":705},"2026-07-20",47.07,46.6243,0.3007,0.65,1255.011773,46.8294,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":386,"volume":712,"transactions":587,"vwap":713},"2026-07-17",46.33,46.03,46.3236,-0.5758,10192.374957,46.1968,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":524,"volume":720,"transactions":490,"vwap":721},"2026-07-16",47.34,46.82,46.8994,-0.2785,12119.27077,47.1494,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":309,"vwap":731},"2026-07-15",47.2,47.57,47.1,47.1779,0.3412,0.73,3927.573944,47.3889,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":703,"volume":738,"transactions":739,"vwap":740},"2026-07-14",45.91,46.895,46.8367,0.3035,6954.562137,109,46.4845,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":111,"volume":748,"transactions":348,"vwap":749},"2026-07-13",46.43,46.91,46.36,46.5332,-0.0778,11594.9228,46.5186,{"date":751,"open":724,"high":724,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-10",46.47,46.611,-0.365,-0.78,9300,{"date":758,"open":759,"high":760,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-09",45.62,46.976,0.501,1.08,13900,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-08",46.73,45.89,46.475,-0.536,-1.14,4400,{"date":773,"open":774,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-07",47.21,47.58,47.011002,0.323,0.69,7400,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":729,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-06",46,46.83,46.688,1.59,2000,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-02",46.18,45.79,45.958,-0.069,-0.15,4000,{"date":796,"open":797,"high":691,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-01",45.080002,46.027,1.507,3.38,14200,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":136,"volume":809,"transactions":9,"vwap":807},"2026-06-30",44.17,44.525,44.12,44.52,0.205,3800,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":531,"volume":816,"transactions":9,"vwap":814},"2026-06-29",44.14,44.8,44.315,1.135,8200,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-26",41.82,43.33,43.18,1.244,2.97,25700,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-25",42.62,41.811,41.936,-1.039,-2.42,7300,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-24",42.96,43.61,42.975,-0.004,-0.01,13000,{"date":842,"open":827,"high":843,"low":827,"close":844,"change":845,"percent_change":846,"volume":779,"transactions":9,"vwap":844},"2026-06-23",43.285,42.979,-0.137,-0.32,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",44.155,42.95,43.116,-1.304,-2.94,7000,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":665,"volume":862,"transactions":9,"vwap":860},"2026-06-18",44.48,44.53,44.040001,44.42,0.177,27600,{"date":864,"open":865,"high":865,"low":866,"close":866,"change":867,"percent_change":684,"volume":868,"transactions":9,"vwap":866},"2026-06-17",45.32,44.243,-1.207,7100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":268,"percent_change":875,"volume":771,"transactions":9,"vwap":874},"2026-06-16",45.328,45.845,45.27,45.45,-0.81,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-15",45.28,46.080002,45.82,1.24,2.78,12800,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-12",44.35,44.635,44.16,44.58,-0.404,-0.9,23100,{"date":894,"open":895,"high":896,"low":897,"close":896,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":896},"2026-06-11",44.5,44.984,44.099998,-0.06,-0.13,8900,{"date":902,"open":903,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-10",45.93,46.029999,45.043999,-0.553,-1.21,5600,{"date":910,"open":911,"high":690,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-09",46.11,44.695,45.597,-0.473,-1.03,23700,{"date":918,"open":752,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-08",46.48,45.99,46.07,-0.383,-0.82,26900,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-05",47.218,46.23,46.453,-1.577,-3.28,6000,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-04",47.63,48.5,48.029999,0.301,0.63,5500,{"date":942,"open":943,"high":943,"low":600,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-03",48.8,47.729,-1.711,-3.46,2500,{"date":949,"open":950,"high":951,"low":952,"close":950,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":950},"2026-06-02",49.44,49.55,49.080002,-0.894,-1.78,14500,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-01",49.049999,50.432,50.334,1.954,4.04,25300,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-29",47.09,48.38,1.613,3.45,14700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-28",46.27,46.847,46.26,46.767,1.312,2.89,7500,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-27",44.99,45.8,45.455,-0.255,-0.56,12100,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":854,"transactions":9,"vwap":993},"2026-05-26",45.67,45.87,45.435,45.71,0.107,0.23,{"date":997,"open":782,"high":782,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":801,"transactions":9,"vwap":999},"2026-05-22",45.43,45.603,0.133,0.29,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-21",45.14,45.73,44.975,45.47,-0.21,-0.46,23800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1014,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1014},"2026-05-20",45.0099983,45.68,44.82,0.422,0.93,7600,{"date":1020,"open":920,"high":920,"low":638,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-19",45.258,-0.35,-0.77,9200,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-18",44.9,45.77,45.608,0.571,1.27,3100,{"date":1034,"open":895,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-15",45.099998,44.495,45.036999,0.376,0.84,9900,{"date":1042,"open":812,"high":1043,"low":812,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-14",44.78,44.661,0.201,0.45,6800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":939,"volume":883,"transactions":9,"vwap":1053},"2026-05-13",43.98,44.51,43.62,44.46,0.28,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-12",44.32,44.335,43.95,44.18,-0.464,-1.04,7700,{"date":1065,"open":1066,"high":1067,"low":681,"close":1068,"change":1069,"percent_change":907,"volume":779,"transactions":9,"vwap":1068},"2026-05-11",44.77,44.91,44.644,-0.549,{"date":1071,"open":1043,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1018,"transactions":9,"vwap":1074},"2026-05-08",45.21,44.76,45.193,-0.6,-1.31,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-07",45.57,46.12,45.52,45.793,0.963,2.15,19100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1089,"change":1091,"percent_change":729,"volume":1092,"transactions":9,"vwap":1089},"2026-05-06",44.66,44.83,44.615,0.326,5900,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-05",44.87,44.405,44.504,-0.146,-0.33,2200,{"date":1102,"open":1103,"high":797,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-04",44.36,44.65,0.35,0.79,8100,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":1114,"volume":1092,"transactions":9,"vwap":1112},"2026-05-01",43.84,44.443,44.3,0.901,2.08,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":72,"volume":1121,"transactions":9,"vwap":1119},"2026-04-30",43.43,42.56,43.399,0.089,6900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":471,"volume":1129,"transactions":9,"vwap":1127},"2026-04-29",43.27,43.41,42.92,43.31,-0.19,9700,{"date":1131,"open":1132,"high":1133,"low":1117,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-28",43.56,43.75,43.5,-0.523,-1.19,4200,{"date":1139,"open":1132,"high":1140,"low":1132,"close":1141,"change":1142,"percent_change":1143,"volume":756,"transactions":9,"vwap":1141},"2026-04-27",44.21,44.022999,0.071,0.16,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1147,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1147},"2026-04-24",43.63,43.952,43.288,0.567,1.31,2400,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-23",44.23,43.12,43.385,-1.77,-3.92,13400,{"date":1161,"open":1013,"high":1162,"low":1163,"close":1162,"change":1164,"percent_change":73,"volume":1165,"transactions":9,"vwap":1162},"2026-04-22",45.155,44.89,0.611,1900,{"date":1167,"open":1004,"high":1168,"low":1169,"close":1169,"change":754,"percent_change":875,"volume":1170,"transactions":9,"vwap":1169},"2026-04-21",45.53,44.544,1400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1174,"change":1176,"percent_change":1177,"volume":832,"transactions":9,"vwap":1174},"2026-04-20",44.54,44.909,44.4,0.175,0.39,{"date":1179,"open":982,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":175,"volume":1107,"transactions":9,"vwap":1182},"2026-04-17",45.26,44.7,44.734,0.444,{"date":1185,"open":889,"high":1104,"low":1050,"close":1186,"change":1187,"percent_change":1188,"volume":763,"transactions":9,"vwap":1186},"2026-04-16",44.29,0.601,1.38,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":969,"volume":1195,"transactions":9,"vwap":1193},"2026-04-15",42.66,43.721,43.689,1.459,11500,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":729,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-14",41.95,42.445,42.23,1.76,24900,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":832,"transactions":9,"vwap":1206},"2026-04-13",40.040001,41.5,1.434,3.58,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-10",40.85,39.857,40.066002,-0.625,-1.54,9500,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1063,"transactions":9,"vwap":1221},"2026-04-09",41.65,40.55,40.691,-1.063,-2.55,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-08",43.040001,41.59,41.754,0.602,1.46,39000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1235,"change":1237,"percent_change":72,"volume":1238,"transactions":9,"vwap":1235},"2026-04-07",40.72,41.152,40.42,0.087,8400,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-06",41.18,40.83,41.064999,0.052,0.13,4800,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-02",40.32,41.07,41.013,0.123,0.3,12200,{"date":1256,"open":1241,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":72,"volume":1261,"transactions":9,"vwap":1259},"2026-04-01",41.22,40.645,40.89,0.085,2900,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-31",39.82,40.86,40.805,1.559,3.97,37700,{"date":1271,"open":1272,"high":1273,"low":26,"close":1274,"change":1275,"percent_change":88,"volume":1276,"transactions":9,"vwap":1274},"2026-03-30",39.43,39.75,39.246,0.086,8700,{"date":1278,"open":1279,"high":1279,"low":26,"close":1280,"change":525,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-27",39.8,39.16,-2.85,12700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-26",40.65,41.19,40.305,40.31,-0.981,-2.38,11200,{"date":1293,"open":1294,"high":1295,"low":1257,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-25",41.76,41.78,41.291,0.221,0.54,4500,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1250,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1250},"2026-03-24",42.049999,41.029999,-1.38,-3.25,19800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":38,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-23",42.55,42.91,42.2,42.45,1.58,13200,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-20",42.44,41.58,41.79,-0.83,-1.95,9000,{"date":1324,"open":1325,"high":1126,"low":1326,"close":827,"change":407,"percent_change":1327,"volume":1328,"transactions":9,"vwap":827},"2026-03-19",42.88,42.412,-1.16,6600,{"date":1330,"open":1134,"high":1331,"low":1332,"close":1155,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1155},"2026-03-18",43.69,43.060001,-0.58,-1.33,23400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1340,"change":81,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-17",44.177,44.236,43.7,0.32,3700,{"date":1344,"open":1345,"high":1331,"low":1345,"close":1132,"change":158,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1132},"2026-03-16",43.53,1.28,4100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1128,"percent_change":471,"volume":1354,"transactions":9,"vwap":1353},"2026-03-13",43.35,43.66,42.85,43.0099983,28600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1321,"volume":940,"transactions":9,"vwap":1359},"2026-03-12",44.07,44.080002,43.2,-0.86,{"date":1362,"open":1090,"high":1090,"low":1363,"close":1364,"change":1365,"percent_change":846,"volume":1291,"transactions":9,"vwap":1364},"2026-03-11",43.71,44.060001,-0.14,{"date":1367,"open":1368,"high":1368,"low":1060,"close":1369,"change":407,"percent_change":1370,"volume":1195,"transactions":9,"vwap":1369},"2026-03-10",45,44.2,-1.12,{"date":1372,"open":1373,"high":1181,"low":1374,"close":1181,"change":1375,"percent_change":200,"volume":1376,"transactions":9,"vwap":1181},"2026-03-09",44.11,43.805,0.12,13700,{"date":1378,"open":1379,"high":1380,"low":1379,"close":889,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":889},"2026-03-06",44.245,44.79,0.17,0.38,2700,{"date":1385,"open":1050,"high":1386,"low":1050,"close":1387,"change":436,"percent_change":1230,"volume":1347,"transactions":9,"vwap":1387},"2026-03-05",44.74,44.41,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":23,"percent_change":1313,"volume":816,"transactions":9,"vwap":1392},"2026-03-04",43.28,44.049999,43.77,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":72,"volume":1400,"transactions":9,"vwap":1398},"2026-03-03",41.87,43.13,41.83,43.09,0.09,4300,{"date":1402,"open":1403,"high":1155,"low":1403,"close":1404,"change":1399,"percent_change":72,"volume":908,"transactions":9,"vwap":1404},"2026-03-02",42.0099983,43,{"date":1406,"open":1407,"high":1310,"low":1317,"close":1310,"change":1408,"percent_change":891,"volume":1409,"transactions":9,"vwap":1310},"2026-02-27",42.52,-0.39,2300,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1024,"transactions":9,"vwap":1415},"2026-02-26",42.75,43.58,42.71,43.3,0.67,1.57,{"date":1419,"open":1420,"high":1421,"low":1294,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-25",41.92,42.63,0.92,2.21,5000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":210,"percent_change":1431,"volume":809,"transactions":9,"vwap":1430},"2026-02-24",41.099998,41.85,41.060001,41.71,1.21,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":954,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-23",42.7,41.135,41.21,-4.14,8600,{"date":1440,"open":1441,"high":1351,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":987,"transactions":9,"vwap":1442},"2026-02-20",42.79,42.99,-0.23,-0.53,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-19",43.099998,43.26,42.965,43.22,0,3600,{"date":1454,"open":1421,"high":1455,"low":1456,"close":1450,"change":1457,"percent_change":445,"volume":1458,"transactions":9,"vwap":1450},"2026-02-18",43.45,42.46,0.582,11300,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1238,"transactions":9,"vwap":1464},"2026-02-17",42.76,43.064999,42.080002,42.638,-0.235,-0.55,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":167,"volume":1474,"transactions":9,"vwap":1472},"2026-02-13",42.64,43.145,42.43,42.873,0.203,9100,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":1076,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-12",43.88,42.3,42.67,-2.98,13100,{"date":1483,"open":681,"high":1484,"low":1485,"close":1050,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1050},"2026-02-11",44.61,43.6,-0.95,-2.11,10100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1491,"change":1494,"percent_change":778,"volume":1495,"transactions":9,"vwap":1491},"2026-02-10",44.93,45.48,44.868,0.31,57400,{"date":1497,"open":1498,"high":1499,"low":1350,"close":1500,"change":480,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-09",43.72,44.67,44.62,2.22,38400,{"date":1504,"open":1505,"high":1331,"low":827,"close":1506,"change":210,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-06",43.46,43.65,1.16,59600,{"date":1510,"open":1511,"high":1096,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-05",44.0099983,43.135,43.15,-1.44,-3.23,53300,{"date":1518,"open":1519,"high":1519,"low":1520,"close":681,"change":577,"percent_change":1521,"volume":1522,"transactions":9,"vwap":681},"2026-02-04",45.33,44.041,-2.71,40200,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":801,"transactions":9,"vwap":1527},"2026-02-03",47.55,45.321,45.83,-1.823,-3.83,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-02",47.79,48.16,47.635,47.653,0.003,0.01,10400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-30",48.49,48.599,47.592,47.65,-1.235,-2.53,15600,{"date":1549,"open":496,"high":496,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-29",48.099998,48.885,-1.045,-2.09,12900,{"date":1556,"open":217,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-28",50.71,49.93,-0.34,-0.68,6500,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1365,"percent_change":366,"volume":1254,"transactions":9,"vwap":1566},"2026-01-27",50.72,50.191,50.27,{"date":1568,"open":383,"high":1569,"low":383,"close":244,"change":1570,"percent_change":1571,"volume":908,"transactions":9,"vwap":244},"2026-01-26",50.67,0.52,1.04,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-23",49.56,50.208,49.89,0.44,0.89,11800,{"date":1581,"open":1582,"high":1583,"low":1584,"close":293,"change":1585,"percent_change":1230,"volume":1586,"transactions":9,"vwap":293},"2026-01-22",49.29,49.51,49.17,0.71,24300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1365,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-21",48.86,49.125,48.35,48.74,-0.29,18400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-20",49.19,49.52,48.875,48.88,-1.328,-2.64,6200,{"date":1605,"open":479,"high":1606,"low":1607,"close":1575,"change":1608,"percent_change":1023,"volume":1609,"transactions":9,"vwap":1575},"2026-01-16",50.77,50.2,-0.392,10600,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1613,"change":986,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-15",51.42,50.6,-1.09,9600,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":525,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-14",51.658,51.71,50.98,51.16,-2.2,8800,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-13",52.64,52.81,52.044998,52.31,-0.38,-0.72,10900,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":258,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-12",52.415,52.82,52.69,0.19,6100,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-09",52.62,52.25,52.59,-0.02,-0.04,11400,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1304,"volume":1603,"transactions":9,"vwap":1653},"2026-01-08",52.66,52.75,52.57,52.61,-0.738,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-07",53.080002,53.705,52.97,53.348,0.178,0.33,11700,{"date":1665,"open":1666,"high":1667,"low":1642,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-06",52.73,53.17,0.6,1.14,12000,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1652,"change":1675,"percent_change":881,"volume":1676,"transactions":9,"vwap":1652},"2026-01-05",52.22,53,0.645,10700,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":386,"volume":1683,"transactions":9,"vwap":1681},"2026-01-02",53.09,51.685,51.925,-0.645,14300,{"date":1685,"open":1686,"high":1686,"low":1652,"close":1652,"change":1687,"percent_change":1688,"volume":979,"transactions":9,"vwap":1652},"2025-12-31",53.02,-0.49,-0.92,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1693,"change":1008,"percent_change":1408,"volume":1137,"transactions":9,"vwap":1693},"2025-12-30",53.27,53.3,53.060001,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1691,"change":1698,"percent_change":1408,"volume":1699,"transactions":9,"vwap":1691},"2025-12-29",53.0099983,53.32,-0.206,9400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":258,"volume":1707,"transactions":9,"vwap":1705},"2025-12-26",53.472,53.52,53.33,53.476,0.055,3000,{"date":1709,"open":1710,"high":1703,"low":1710,"close":1711,"change":1712,"percent_change":1381,"volume":1713,"transactions":9,"vwap":1711},"2025-12-24",53.21,53.421,0.093,48900,{"date":1715,"open":1692,"high":1716,"low":1717,"close":1716,"change":1718,"percent_change":1008,"volume":1322,"transactions":9,"vwap":1716},"2025-12-23",53.328,53.14,-0.112,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1494,"percent_change":623,"volume":854,"transactions":9,"vwap":1724},"2025-12-22",53.4,53.54,53.28,53.44,{"date":1726,"open":1636,"high":1727,"low":1636,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-19",53.208,53.13,0.682,1.3,5800,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-18",52.45,52.839,52.331,52.448,0.767,1.48,12300,{"date":1742,"open":1642,"high":1642,"low":1743,"close":1743,"change":1744,"percent_change":1215,"volume":1745,"transactions":9,"vwap":1743},"2025-12-17",51.681,-0.809,15800,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1749,"change":994,"percent_change":345,"volume":1751,"transactions":9,"vwap":1749},"2025-12-16",52.34,52.49,52.27,60900,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-15",53.26,52.383,-0.859,-1.61,4700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-12",53.89,53.895,52.96,53.242,-0.878,-1.62,30200,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":793,"percent_change":366,"volume":1773,"transactions":9,"vwap":1771},"2025-12-11",53.94,54.12,53.72,79700,{"date":1775,"open":1776,"high":1777,"low":1770,"close":1778,"change":1779,"percent_change":899,"volume":1780,"transactions":9,"vwap":1778},"2025-12-10",53.95,54.49,54.27,-0.07,19600,{"date":1782,"open":1761,"high":1783,"low":1761,"close":1784,"change":1399,"percent_change":1381,"volume":1785,"transactions":9,"vwap":1784},"2025-12-09",54.45,54.34,6700,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1099,"volume":1623,"transactions":9,"vwap":1791},"2025-12-08",54.46,54.611,54.061001,54.25,-0.18,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1416,"percent_change":1798,"volume":771,"transactions":9,"vwap":1797},"2025-12-05",54.32,54.828,54.43,1.25,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-04",53.86,53.43,53.76,0.135,0.25,8000,{"date":1808,"open":1657,"high":1809,"low":1686,"close":1810,"change":808,"percent_change":1382,"volume":794,"transactions":9,"vwap":1810},"2025-12-03",53.63,53.625,{"date":1812,"open":1691,"high":1813,"low":1691,"close":1814,"change":1815,"percent_change":141,"volume":1816,"transactions":9,"vwap":1814},"2025-12-02",53.62,53.42,0.558,5700,{"date":1818,"open":1644,"high":1710,"low":1644,"close":1819,"change":1820,"percent_change":1821,"volume":1474,"transactions":9,"vwap":1819},"2025-12-01",52.862,-0.248,-0.47,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1825,"change":1827,"percent_change":1828,"volume":1615,"transactions":9,"vwap":1825},"2025-11-28",52.79,53.11,52.76,0.596,1.13,{"date":1830,"open":1831,"high":1831,"low":1749,"close":1832,"change":1833,"percent_change":355,"volume":1834,"transactions":9,"vwap":1832},"2025-11-26",52.74,52.514,-0.116,3300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1838,"change":1585,"percent_change":73,"volume":1840,"transactions":9,"vwap":1838},"2025-11-25",52,52.63,51.76,52800,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1400,"transactions":9,"vwap":1844},"2025-11-24",51.41,51.92,1.03,2.02,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":80,"volume":1216,"transactions":9,"vwap":1852},"2025-11-21",50.81,51.231,49.95,50.89,0.174,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-20",53.16,50.716,-1.63,-3.11,3400,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1559,"volume":1868,"transactions":9,"vwap":1866},"2025-11-19",52.46,52.85,52.096001,52.346,-0.179,10000,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-18",52.21,52.86,52.17,52.525,-0.585,-1.1,6300,{"date":1879,"open":1880,"high":1791,"low":1881,"close":1825,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1825},"2025-11-17",53.81,52.95,-0.725,-1.35,20000,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1098,"percent_change":455,"volume":1137,"transactions":9,"vwap":1889},"2025-11-14",52.94,54.286,53.835,{"date":1891,"open":1892,"high":1892,"low":1801,"close":1893,"change":1894,"percent_change":1895,"volume":1063,"transactions":9,"vwap":1893},"2025-11-13",54.919,53.981,-1.379,-2.49,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":875,"percent_change":1514,"volume":809,"transactions":9,"vwap":1900},"2025-11-12",55.68,55.33,55.36,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1100,"transactions":9,"vwap":1906},"2025-11-11",56.060001,56.25,55.84,56.17,-0.113,-0.2,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1914,"percent_change":1423,"volume":1170,"transactions":9,"vwap":1913},"2025-11-10",56.115,56.3,56.283,1.218,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1918,"change":1920,"percent_change":1375,"volume":1731,"transactions":9,"vwap":1918},"2025-11-07",54.4,55.064999,53.83,0.065,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":809,"transactions":9,"vwap":1925},"2025-11-06",55.82,54.87,55,-1.182,-2.1,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1603,"transactions":9,"vwap":1933},"2025-11-05",56.15,56.27,56.069,56.182,-0.051,-0.09,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":930,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-04",56.53,56.69,56.189,56.233,-2.73,17000,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":151,"volume":1951,"transactions":9,"vwap":1949},"2025-11-03",58.23,58.318,57.59,57.81,0.025,5400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1383,"transactions":9,"vwap":1957},"2025-10-31",57.61,57.929,57.46,57.785,0.915,1.61,{"date":1961,"open":1962,"high":1954,"low":1963,"close":1963,"change":1964,"percent_change":1487,"volume":1328,"transactions":9,"vwap":1963},"2025-10-30",57.28,56.87,-1.225,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1687,"volume":1971,"transactions":9,"vwap":1969},"2025-10-29",58.52,57.935,58.095001,-0.285,4600,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1976,"change":1977,"percent_change":1444,"volume":1978,"transactions":9,"vwap":1976},"2025-10-28",58.568,58.73,58.38,-0.31,16000,{"date":1980,"open":1981,"high":25,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1561,"transactions":9,"vwap":1983},"2025-10-27",58.61,58.511,58.69,0.933,1.62,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":979,"transactions":9,"vwap":1990},"2025-10-24",57.9,58.029999,57.757,0.468,0.82,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1998,"percent_change":1999,"volume":1758,"transactions":9,"vwap":1997},"2025-10-23",56.99,57.31,57.289,0.76,1.34,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":907,"volume":1261,"transactions":9,"vwap":2004},"2025-10-22",57.049999,56.38,56.529,-0.695,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1382,"volume":1347,"transactions":9,"vwap":2011},"2025-10-21",56.94,57.25,56.76,57.224,0.214,{"date":2014,"open":1938,"high":2015,"low":1938,"close":2016,"change":2017,"percent_change":2018,"volume":1024,"transactions":9,"vwap":2016},"2025-10-20",57.040001,57.0099983,0.78,1.39,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":1008,"volume":2026,"transactions":9,"vwap":2024},"2025-10-17",55.99,56.26,55.57,56.23,-0.12,10500,{"date":2028,"open":2029,"high":1956,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-10-16",57.12,56.035,56.35,-0.43,-0.76,37500,{"date":2036,"open":1995,"high":2037,"low":2038,"close":2038,"change":106,"percent_change":2039,"volume":1195,"transactions":9,"vwap":2038},"2025-10-15",57.219,56.78,0.42,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1022,"percent_change":2046,"volume":1740,"transactions":9,"vwap":2045},"2025-10-14",56.02,56.88,55.751,56.54,-0.62,{"date":2048,"open":2049,"high":2016,"low":2045,"close":2050,"change":2051,"percent_change":557,"volume":2052,"transactions":9,"vwap":2050},"2025-10-13",56.74,56.89,0.99,15100,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2057,"change":2058,"percent_change":2059,"volume":1868,"transactions":9,"vwap":2057},"2025-10-10",57.83,57.952,55.9,-1.92,-3.32,{"date":2061,"open":2055,"high":2055,"low":2062,"close":2063,"change":2064,"percent_change":111,"volume":2065,"transactions":9,"vwap":2063},"2025-10-09",57.442,57.82,-0.1,19300,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2069,"change":1578,"percent_change":643,"volume":1731,"transactions":9,"vwap":2069},"2025-10-08",57.38,57.92,{"date":2071,"open":2072,"high":2072,"low":2043,"close":2073,"change":1560,"percent_change":328,"volume":2074,"transactions":9,"vwap":2073},"2025-10-07",57.89,57.029999,24100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1105,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-06",57.65,58.2,57.47,57.71,0.61,25100,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-03",57.91,57.36,-0.462,-0.8,16400,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2093,"change":2095,"percent_change":2096,"volume":809,"transactions":9,"vwap":2093},"2025-10-02",57.72,57.822,57.361,0.487,0.85,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":2102,"percent_change":355,"volume":1261,"transactions":9,"vwap":2101},"2025-10-01",57.13,57.368,57.335,-0.125,{"date":2104,"open":2105,"high":2105,"low":1996,"close":1956,"change":2106,"percent_change":2107,"volume":1165,"transactions":9,"vwap":1956},"2025-09-30",58.049999,-0.586,-1.01,{"date":2109,"open":2110,"high":2111,"low":2085,"close":2112,"change":2113,"percent_change":2114,"volume":1092,"transactions":9,"vwap":2112},"2025-09-29",57.958,58.132,58.046001,0.552,0.96,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2118,"change":1054,"percent_change":2120,"volume":1342,"transactions":9,"vwap":2118},"2025-09-26",57.26,57.494,57.134,0.49,{"date":2122,"open":2123,"high":1996,"low":2010,"close":2124,"change":1820,"percent_change":2032,"volume":1400,"transactions":9,"vwap":2124},"2025-09-25",56.79,57.214,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":1333,"volume":1409,"transactions":9,"vwap":2129},"2025-09-24",58.07,57.34,57.462,-0.338,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2134,"change":923,"percent_change":2135,"volume":970,"transactions":9,"vwap":2134},"2025-09-23",58.58,57.8,-1.4,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":1645,"percent_change":2141,"volume":1623,"transactions":9,"vwap":2140},"2025-09-22",58.45,58.655,58.62,-0.03,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1381,"percent_change":1001,"volume":2148,"transactions":9,"vwap":2147},"2025-09-19",58.55,58.75,58.3,58.64,21400,{"date":2150,"open":2151,"high":2144,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-09-18",58.11,58.47,0.676,1.17,11100,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":1577,"volume":1707,"transactions":9,"vwap":2160},"2025-09-17",57.87,57.44,57.794,0.254,{"date":2163,"open":2164,"high":2165,"low":1962,"close":2166,"change":1537,"percent_change":278,"volume":2167,"transactions":9,"vwap":2166},"2025-09-16",57.57,57.67,57.54,38600,{"date":2169,"open":2015,"high":2170,"low":2015,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-09-15",57.634,57.53,0.717,1.26,6400,{"date":2176,"open":2038,"high":2177,"low":2049,"close":2177,"change":2178,"percent_change":366,"volume":2179,"transactions":9,"vwap":2177},"2025-09-12",56.813,-0.158,3900,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":938,"percent_change":101,"volume":2185,"transactions":9,"vwap":2184},"2025-09-11",56.81,57.099998,56.971,5300,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1001,"percent_change":95,"volume":2192,"transactions":9,"vwap":2191},"2025-09-10",57,57.09,56.46,56.67,16700,{"date":2194,"open":2195,"high":2003,"low":2021,"close":2003,"change":2196,"percent_change":2197,"volume":809,"transactions":9,"vwap":2003},"2025-09-09",56.09,0.433,0.77,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":2203,"percent_change":2204,"volume":2052,"transactions":9,"vwap":2202},"2025-09-08",55.61,56.057999,55.947,0.713,1.29,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":1845,"volume":2212,"transactions":9,"vwap":2210},"2025-09-05",55.25,55.34,54.85,55.234,0.563,3500,{"date":2214,"open":2215,"high":2216,"low":1917,"close":2216,"change":2217,"percent_change":665,"volume":794,"transactions":9,"vwap":2216},"2025-09-04",54.48,54.671,0.216,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2220,"change":1253,"percent_change":158,"volume":1170,"transactions":9,"vwap":2220},"2025-09-03",54.455,54.525,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2225,"change":922,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-09-02",53.77,54.155,53.51,-0.7,4900,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-08-29",54.75,54.329,54.538,-0.407,-0.74,1700,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2240,"change":1017,"percent_change":2241,"volume":1261,"transactions":9,"vwap":2240},"2025-08-28",54.57,54.945,1.72,{"date":2243,"open":1772,"high":2244,"low":1772,"close":2244,"change":2245,"percent_change":127,"volume":1860,"transactions":9,"vwap":2244},"2025-08-27",54.014999,0.251,{"date":2247,"open":1801,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":900,"transactions":9,"vwap":2250},"2025-08-26",53.9,53.55,53.764,-0.086,-0.16,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2255,"change":2258,"percent_change":2064,"volume":1261,"transactions":9,"vwap":2255},"2025-08-25",53.85,54.063,53.84,-0.054,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":2264,"percent_change":2265,"volume":1299,"transactions":9,"vwap":2263},"2025-08-22",52.93,54.049999,53.904,1.053,1.99,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":355,"volume":2273,"transactions":9,"vwap":2271},"2025-08-21",52.78,52.92,52.67,52.851,-0.117,2600,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":1333,"volume":1195,"transactions":9,"vwap":2279},"2025-08-20",52.9,52.99,52.14,52.968,-0.308,{"date":2282,"open":2283,"high":2284,"low":1856,"close":2285,"change":2286,"percent_change":516,"volume":940,"transactions":9,"vwap":2285},"2025-08-19",53.82,53.96,53.276,-0.975,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2290,"change":2292,"percent_change":1001,"volume":900,"transactions":9,"vwap":2290},"2025-08-18",54,54.251,53.98,0.158,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":2298,"percent_change":2017,"volume":1383,"transactions":9,"vwap":2297},"2025-08-15",53.75,54.21,54.092999,0.416,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":1333,"volume":1151,"transactions":9,"vwap":2304},"2025-08-14",53.57,53.91,53.532,53.677,-0.313,{"date":2307,"open":2308,"high":2309,"low":1919,"close":2310,"change":2311,"percent_change":1494,"volume":1107,"transactions":9,"vwap":2310},"2025-08-13",54.22,54.31,53.99,0.168,{"date":2313,"open":2314,"high":1770,"low":1704,"close":2315,"change":2316,"percent_change":1507,"volume":2317,"transactions":9,"vwap":2315},"2025-08-12",53.58,53.822,0.617,9800,{"date":2319,"open":2320,"high":1761,"low":2321,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-08-11",53.65,53.205,-0.765,-1.42,12500,{"date":2326,"open":2327,"high":2309,"low":2328,"close":2329,"change":1466,"percent_change":2107,"volume":2330,"transactions":9,"vwap":2329},"2025-08-08",54.18,53.87,53.97,18100,{"date":2332,"open":2333,"high":2334,"low":2255,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-08-07",55.39,55.5,54.52,-0.4,-0.73,45800,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-08-06",54.19,54.93,54.92,1.01,1.87,28300,{"date":2348,"open":2349,"high":2350,"low":2302,"close":2302,"change":585,"percent_change":1466,"volume":2351,"transactions":9,"vwap":2302},"2025-08-05",54.67,54.735,16900,{"date":2353,"open":2301,"high":2354,"low":2355,"close":2296,"change":2356,"percent_change":1501,"volume":2357,"transactions":9,"vwap":2296},"2025-08-04",54.33,53.46,1.177,21200,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":1458,"transactions":9,"vwap":2363},"2025-08-01",53.41,53.567,52.801,53.033001,-1.397,-2.57,{"date":2367,"open":2368,"high":2368,"low":2309,"close":1797,"change":2369,"percent_change":106,"volume":2370,"transactions":9,"vwap":1797},"2025-07-31",55.235,0.128,22000,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":585,"volume":1603,"transactions":9,"vwap":2376},"2025-07-30",54.41,54.59,54.080002,54.302,-0.163,{"date":2379,"open":1925,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2065,"transactions":9,"vwap":2382},"2025-07-29",55.14,54.35,54.465,-0.349,-0.64,{"date":2386,"open":2342,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":278,"volume":2391,"transactions":9,"vwap":2389},"2025-07-28",55.044998,54.6,54.814,0.009,12600,{"date":2393,"open":1777,"high":2394,"low":1777,"close":2395,"change":200,"percent_change":210,"volume":1246,"transactions":9,"vwap":2395},"2025-07-25",54.86,54.805,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1143,"percent_change":1001,"volume":794,"transactions":9,"vwap":2401},"2025-07-24",54.63,54.825,54.371,54.535,{"date":2403,"open":2404,"high":1788,"low":2405,"close":2406,"change":2407,"percent_change":623,"volume":2408,"transactions":9,"vwap":2406},"2025-07-23",54.09,54.07,54.375,0.315,22400,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":1718,"percent_change":1008,"volume":2414,"transactions":9,"vwap":2413},"2025-07-22",54.208,53.615,54.060001,35100,{"date":2416,"open":2289,"high":1917,"low":2289,"close":2417,"change":2418,"percent_change":623,"volume":2419,"transactions":9,"vwap":2417},"2025-07-21",54.172,0.312,13300,{"date":2421,"open":2422,"high":2422,"low":2423,"close":1801,"change":2424,"percent_change":210,"volume":1121,"transactions":9,"vwap":1801},"2025-07-18",53.93,53.632,0.267,{"date":2426,"open":2427,"high":1810,"low":2427,"close":2428,"change":2429,"percent_change":2051,"volume":771,"transactions":9,"vwap":2428},"2025-07-17",53.2,53.593,0.523,{"date":2431,"open":2432,"high":1717,"low":2433,"close":2434,"change":2141,"percent_change":898,"volume":2026,"transactions":9,"vwap":2434},"2025-07-16",52.665,52.5,53.07,{"date":2436,"open":2437,"high":2438,"low":1674,"close":2439,"change":2440,"percent_change":1577,"volume":2441,"transactions":9,"vwap":2439},"2025-07-15",53.18,53.265,53.099998,0.234,11900,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":2447,"percent_change":2448,"volume":2228,"transactions":9,"vwap":2446},"2025-07-14",52.3,53.0060005,52.866,0.511,0.98,{"date":2450,"open":2270,"high":1637,"low":2451,"close":2451,"change":2452,"percent_change":2453,"volume":1100,"transactions":9,"vwap":2451},"2025-07-11",52.355,-0.538,-1.02,{"date":2455,"open":2456,"high":2248,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2185,"transactions":9,"vwap":2458},"2025-07-10",53.8,52.765,52.893,-0.887,-1.65,{"date":2462,"open":2463,"high":1761,"low":2464,"close":2465,"change":2466,"percent_change":778,"volume":1032,"transactions":9,"vwap":2465},"2025-07-09",53.59,53.5,53.78,0.37,{"date":2468,"open":2302,"high":2302,"low":2469,"close":2360,"change":355,"percent_change":2470,"volume":1137,"transactions":9,"vwap":2360},"2025-07-08",53.275,-0.41,{"date":2472,"open":2473,"high":2224,"low":2473,"close":1809,"change":1646,"percent_change":1779,"volume":1254,"transactions":9,"vwap":1809},"2025-07-07",53.35,{"date":2475,"open":1825,"high":2295,"low":1825,"close":2476,"change":1992,"percent_change":2477,"volume":1438,"transactions":9,"vwap":2476},"2025-07-03",53.67,1.55,{"date":2479,"open":2261,"high":2480,"low":2481,"close":1864,"change":1537,"percent_change":278,"volume":908,"transactions":9,"vwap":1864},"2025-07-02",53.049999,52.746,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2135,"volume":840,"transactions":9,"vwap":2486},"2025-07-01",53.6,52.48,52.84,-0.752,{"date":2489,"open":2463,"high":2490,"low":1721,"close":2491,"change":2492,"percent_change":1578,"volume":1676,"transactions":9,"vwap":2491},"2025-06-30",53.601,53.592,0.471,{"date":2494,"open":1692,"high":1697,"low":2495,"close":2496,"change":345,"percent_change":1382,"volume":2497,"transactions":9,"vwap":2496},"2025-06-27",52.885,53.121,27000,{"date":2499,"open":2444,"high":2500,"low":2444,"close":2500,"change":1030,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-06-26",52.921,1.09,7200,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2507,"change":1977,"percent_change":524,"volume":2508,"transactions":9,"vwap":2507},"2025-06-25",52.91,52.916,52.35,29900,{"date":2510,"open":2444,"high":1651,"low":2444,"close":1650,"change":2511,"percent_change":1846,"volume":2512,"transactions":9,"vwap":1650},"2025-06-24",1.041,15500,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2517,"change":2518,"percent_change":2204,"volume":1639,"transactions":9,"vwap":2517},"2025-06-23",50.855,51.62,51.619,0.659,{"date":2520,"open":2521,"high":2521,"low":187,"close":187,"change":2522,"percent_change":2523,"volume":1024,"transactions":9,"vwap":187},"2025-06-20",51.89,-0.727,-1.41,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":1792,"volume":1121,"transactions":9,"vwap":2529},"2025-06-18",51.96,52.035,51.63,51.687,-0.093,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-06-17",51.951,52.135,51.77,51.78,-0.326,-0.63,19400,{"date":2541,"open":2542,"high":1750,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":1971,"transactions":9,"vwap":2543},"2025-06-16",51.69,52.106,0.852,1.66,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":2551,"percent_change":2552,"volume":816,"transactions":9,"vwap":2550},"2025-06-13",51.080002,51.711,51.254,-0.606,-1.17,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1537,"percent_change":278,"volume":2185,"transactions":9,"vwap":2558},"2025-06-12",52.011002,52.042,51.85,51.86,{"date":2560,"open":2561,"high":2444,"low":2557,"close":2557,"change":2562,"percent_change":1630,"volume":816,"transactions":9,"vwap":2557},"2025-06-11",52.11,-0.198,{"date":2564,"open":2565,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":1593,"volume":1561,"transactions":9,"vwap":2567},"2025-06-10",52.26,51.831,52.048,-0.153,{"date":2570,"open":2571,"high":1863,"low":2572,"close":2572,"change":2573,"percent_change":1792,"volume":1400,"transactions":9,"vwap":2572},"2025-06-09",52.42,52.201,-0.092,{"date":2575,"open":2576,"high":2507,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":970,"transactions":9,"vwap":2578},"2025-06-06",52.12,52.080002,52.293,0.553,1.07,{"date":2582,"open":1837,"high":2583,"low":2584,"close":2585,"change":464,"percent_change":72,"volume":756,"transactions":9,"vwap":2585},"2025-06-05",52.47,51.67,51.74,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2528,"change":2591,"percent_change":1571,"volume":2074,"transactions":9,"vwap":2528},"2025-06-04",51.15,51.73,51.14,0.532,{"date":2593,"open":2594,"high":2595,"low":2594,"close":2596,"change":2597,"percent_change":2598,"volume":1137,"transactions":9,"vwap":2596},"2025-06-03",50.92,51.186,51.098,0.079,0.15,{"date":2600,"open":414,"high":2601,"low":2602,"close":2601,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2601},"2025-06-02",51.019001,50.060001,0.409,0.81,10300,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2609,"change":127,"percent_change":498,"volume":779,"transactions":9,"vwap":2609},"2025-05-30",49.781,50.61,49.61,{"date":2612,"open":2613,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":1099,"volume":1547,"transactions":9,"vwap":2615},"2025-05-29",50.86,50.040001,50.14,-0.165,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1833,"percent_change":1443,"volume":1785,"transactions":9,"vwap":2622},"2025-05-28",50.358,50.435,50.3,50.305,{"date":2624,"open":2625,"high":265,"low":537,"close":2626,"change":2627,"percent_change":2241,"volume":2628,"transactions":9,"vwap":2626},"2025-05-27",50.07,50.421,0.851,27100,{"date":2630,"open":2631,"high":2632,"low":2631,"close":2633,"change":2634,"percent_change":2336,"volume":947,"transactions":9,"vwap":2633},"2025-05-23",49.3,49.746,49.57,-0.199,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":158,"volume":1424,"transactions":9,"vwap":2640},"2025-05-22",49.66,50.075001,49.612,49.769,0.273,{"date":2643,"open":2644,"high":2645,"low":233,"close":2646,"change":2647,"percent_change":1766,"volume":2648,"transactions":9,"vwap":2646},"2025-05-21",50.099998,50.252,49.496,-0.817,80800,{"date":2650,"open":563,"high":477,"low":2651,"close":2652,"change":2653,"percent_change":1099,"volume":2654,"transactions":9,"vwap":2652},"2025-05-20",50.16,50.313,-0.167,124400,{"date":2656,"open":2657,"high":2658,"low":2657,"close":2659,"change":1646,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-05-19",49.65,50.56,50.48,-0.08,11600,{"date":2663,"open":244,"high":2664,"low":2665,"close":2666,"change":1638,"percent_change":1382,"volume":2026,"transactions":9,"vwap":2666},"2025-05-16",50.59,50.335,50.52,{"date":2668,"open":442,"high":1613,"low":2669,"close":2670,"change":2470,"percent_change":875,"volume":1884,"transactions":9,"vwap":2670},"2025-05-15",50.028,50.33,{"date":2672,"open":334,"high":2673,"low":334,"close":2674,"change":80,"percent_change":1416,"volume":1647,"transactions":9,"vwap":2674},"2025-05-14",50.75,50.74,{"date":2676,"open":2677,"high":2678,"low":2677,"close":442,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":442},"2025-05-13",49.58,50.705,0.91,1.84,14600,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2685,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2685},"2025-05-12",49.35,49.49,48.795,1.977,4.16,7800,{"date":2691,"open":2692,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-05-09",47.88,47.36,47.513,-0.05,-0.11,3200,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":1959,"volume":1816,"transactions":9,"vwap":2703},"2025-05-08",47.18,47.86,47.13,47.563,0.755,{"date":2706,"open":2707,"high":2708,"low":743,"close":2709,"change":2710,"percent_change":1687,"volume":1816,"transactions":9,"vwap":2709},"2025-05-07",46.87,46.95,46.808,-0.232,{"date":2712,"open":2713,"high":724,"low":2714,"close":2715,"change":268,"percent_change":755,"volume":1195,"transactions":9,"vwap":2715},"2025-05-06",46.8,46.78,47.040001,{"date":2717,"open":2718,"high":1532,"low":2718,"close":2719,"change":2252,"percent_change":1559,"volume":2681,"transactions":9,"vwap":2719},"2025-05-05",46.85,47.41,{"date":2721,"open":2722,"high":2723,"low":2724,"close":725,"change":2725,"percent_change":2726,"volume":1424,"transactions":9,"vwap":725},"2025-05-02",46.99,47.737,46.98,1.32,2.85,{"date":2728,"open":2729,"high":2714,"low":690,"close":690,"change":2730,"percent_change":881,"volume":1943,"transactions":9,"vwap":690},"2025-05-01",46.76,0.566,{"date":2732,"open":2733,"high":2734,"low":651,"close":2734,"change":1907,"percent_change":507,"volume":1731,"transactions":9,"vwap":2734},"2025-04-30",44.75,45.684,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-04-29",45.505,45.85,45.49,45.797,0.268,0.59,5200,{"date":2745,"open":1081,"high":2746,"low":2747,"close":2746,"change":2748,"percent_change":80,"volume":2749,"transactions":9,"vwap":2746},"2025-04-28",45.529,44.871,0.156,2100,{"date":2751,"open":2752,"high":2753,"low":1491,"close":2753,"change":2754,"percent_change":2755,"volume":947,"transactions":9,"vwap":2753},"2025-04-25",45.040001,45.373,0.665,1.49,{"date":181,"open":1050,"high":1066,"low":1050,"close":2757,"change":2758,"percent_change":2545,"volume":2743,"transactions":9,"vwap":2757},44.708,0.728]