[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OVF":3,"homepage-market-summary":30,"stock-historical-OVF":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OVF","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},"Overlay Shares Foreign Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.6873,3.324816,"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},31.19,31.24,31.33,31.15,31.11,0.08,0.26,29925.174579,32.755,27.995,12783.185557448413,67.1,1763,{"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":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},24.94,10323,3767762.760477,24.8,"2025-04-24",[184,187,196,206,217,224,232,243,253,264,275,285,296,305,315,323,333,341,349,358,368,377,386,397,406,414,424,434,441,449,458,467,477,486,494,501,509,519,527,537,547,553,560,568,576,584,592,599,607,616,626,636,646,653,662,672,680,690,700,710,719,728,735,743,750,757,760,766,773,776,779,784,791,794,799,806,812,816,823,828,835,843,851,857,864,871,877,884,891,899,905,911,917,922,926,932,938,945,951,956,961,968,971,978,984,990,995,1002,1007,1012,1017,1025,1032,1039,1046,1053,1059,1063,1069,1076,1082,1088,1094,1101,1107,1116,1123,1129,1136,1143,1151,1158,1165,1173,1181,1189,1196,1204,1211,1218,1225,1232,1239,1246,1253,1260,1265,1272,1278,1286,1293,1300,1305,1310,1316,1321,1326,1332,1337,1339,1344,1348,1350,1356,1362,1369,1373,1380,1387,1393,1398,1403,1410,1415,1420,1426,1430,1436,1440,1446,1453,1460,1466,1472,1478,1486,1493,1499,1504,1509,1514,1519,1526,1533,1540,1545,1550,1558,1563,1568,1573,1580,1586,1591,1596,1601,1606,1611,1616,1622,1627,1632,1637,1641,1646,1651,1658,1664,1668,1673,1679,1686,1694,1697,1704,1709,1715,1722,1727,1733,1739,1746,1751,1755,1758,1763,1768,1772,1779,1784,1788,1794,1801,1806,1812,1816,1823,1829,1836,1840,1845,1850,1856,1860,1863,1868,1872,1878,1885,1891,1895,1901,1905,1911,1916,1920,1924,1926,1931,1936,1940,1944,1950,1956,1963,1969,1976,1982,1989,1995,1999,2005,2013,2020,2024,2030,2035,2039,2045,2050,2056,2062,2067,2073,2080,2088,2095,2100,2104,2109,2114,2121,2124,2131,2137,2143,2149,2153,2159,2165,2170,2175,2178,2183,2188,2193,2200,2204,2209,2215,2219,2227,2232,2238,2243,2249,2255,2261,2269,2272,2278,2282,2287,2291,2296,2301,2305,2311,2316,2321,2326,2331,2339,2346,2353,2358,2366,2371,2375,2379,2385,2391,2395,2402,2407,2414,2422,2427,2432,2438,2442,2446,2452,2459,2463],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},374,31.2571,{"date":40,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},30.89,31.175,30.87,0.19,0.61,16562.771716,362,31.0579,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",30.78,31.01,30.92,0.43,1.41,23753.581254,338,30.8801,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",30.99,31.2705,30.24,30.49,-0.28,-0.91,26977.932976,615,30.5402,{"date":218,"open":199,"high":20,"low":219,"close":219,"change":220,"percent_change":172,"volume":221,"transactions":222,"vwap":223},"2026-09-30",30.77,-0.22,42607.339089,662,30.9539,{"date":225,"open":226,"high":226,"low":219,"close":208,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",31.1,-0.3933,-1.25,29276.61076,587,30.9379,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",31.5,31.53,31.2,31.3833,-0.2943,-0.93,31478.074681,529,31.4027,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":185,"vwap":252},"2026-09-25",31.44,31.71,31.42,31.6776,0.3637,1.16,24442.180315,31.5872,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",31.27,31.45,31.13,31.3139,-0.1661,-0.53,23816.615954,372,31.2765,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",31.89,31.92,31.35,31.48,-0.61,-1.9,27996.909539,456,31.5529,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":80,"volume":282,"transactions":283,"vwap":284},"2026-09-22",32.01,32.11,31.86,32.09,0.11,33625.680699,435,32.0094,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",31.81,32.015,31.785,31.98,0.5548,1.77,25001.882692,389,31.9152,{"date":297,"open":298,"high":298,"low":255,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",31.47,31.4252,-0.2148,-0.68,35449.511852,489,31.3459,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",31.74,31.525,31.64,0.5,1.61,33896.131711,344,31.6339,{"date":316,"open":269,"high":234,"low":200,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",31.14,-0.12,-0.38,38161.704827,460,31.1819,{"date":324,"open":325,"high":326,"low":327,"close":325,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",31.26,31.3499,31.1511,-0.16,-0.51,18238.553577,439,31.224,{"date":334,"open":256,"high":335,"low":325,"close":247,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",31.59,-0.44,-1.38,32926.781873,557,31.4141,{"date":342,"open":343,"high":344,"low":289,"close":279,"change":345,"percent_change":346,"volume":347,"transactions":185,"vwap":348},"2026-09-11",31.94,31.96,0.44,1.4,31348.933671,31.8906,{"date":350,"open":234,"high":351,"low":352,"close":247,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",31.63,31.37,-0.46,-1.44,30975.726952,582,31.4793,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",32.13,31.83,31.88,-0.31,-0.96,36958.866179,573,31.9501,{"date":369,"open":370,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",32.49,32.19,-0.19,-0.59,50333.638645,654,32.3169,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":127,"volume":383,"transactions":384,"vwap":385},"2026-09-04",32.22,32.4,32.38,0.15,28740.372095,399,32.361,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",32.03,32.26,31.93,32.23,0.39,1.22,27644.563013,405,32.1055,{"date":398,"open":399,"high":400,"low":401,"close":400,"change":191,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",31.72,31.84,31.675,0.6,23147.602949,308,31.7626,{"date":407,"open":408,"high":266,"low":409,"close":410,"change":411,"percent_change":213,"volume":412,"transactions":321,"vwap":413},"2026-09-01",31.87,31.5753,31.65,-0.29,27452.397111,31.7421,{"date":415,"open":416,"high":417,"low":418,"close":343,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",31.99,32.06,31.845,-0.08,-0.25,31415.907794,518,31.9292,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",32.28,31.95,32.02,-0.13,-0.4,26512.746066,530,32.077,{"date":435,"open":436,"high":436,"low":428,"close":437,"change":220,"percent_change":301,"volume":438,"transactions":439,"vwap":440},"2026-08-27",32.2015,32.15,23256.640791,494,32.0892,{"date":442,"open":443,"high":370,"low":444,"close":445,"change":429,"percent_change":430,"volume":446,"transactions":447,"vwap":448},"2026-08-26",32.48,32.32,32.37,34898.793183,400,32.4034,{"date":450,"open":451,"high":452,"low":444,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",32.355,32.5,0.33,1.03,31971.478876,322,32.4093,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":111,"percent_change":260,"volume":464,"transactions":465,"vwap":466},"2026-08-24",32.1165,32.215,32.055,32.17,28970.399411,430,32.1408,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":122,"volume":474,"transactions":475,"vwap":476},"2026-08-21",32.31,32.42,32.3,32.34,0.29,25604.046009,352,32.3318,{"date":478,"open":479,"high":480,"low":481,"close":481,"change":328,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",32.16,32.175,32.05,-0.5,22864.647064,302,32.1168,{"date":487,"open":463,"high":488,"low":489,"close":490,"change":72,"percent_change":38,"volume":491,"transactions":492,"vwap":493},"2026-08-19",32.27,32.14,32.21,18461.957433,252,32.1982,{"date":495,"open":444,"high":444,"low":344,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":283,"vwap":500},"2026-08-18",32,-0.54,-1.66,24471.984861,32.0414,{"date":502,"open":452,"high":503,"low":452,"close":504,"change":505,"percent_change":53,"volume":506,"transactions":507,"vwap":508},"2026-08-17",32.68,32.54,0.06,23158.7887,391,32.6042,{"date":510,"open":511,"high":512,"low":513,"close":443,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",32.51,32.61,32.43,-0.03,-0.09,16331.021716,367,32.5242,{"date":520,"open":521,"high":521,"low":522,"close":511,"change":523,"percent_change":392,"volume":524,"transactions":525,"vwap":526},"2026-08-13",32.63,32.46,0.1273,15937.598771,310,32.5364,{"date":528,"open":529,"high":452,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",32.445,32.3699,32.3827,0.2023,0.63,21347.654168,242,32.4133,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":389},"2026-08-11",32.2475,32.33,32.135,32.1804,0.0104,0.03,20076.991839,311,{"date":548,"open":426,"high":426,"low":360,"close":463,"change":549,"percent_change":430,"volume":550,"transactions":551,"vwap":552},"2026-08-10",-0.1289,30527.363862,474,32.1827,{"date":554,"open":469,"high":472,"low":379,"close":555,"change":556,"percent_change":454,"volume":557,"transactions":558,"vwap":559},"2026-08-07",32.2989,0.3289,18871.8368,250,32.2699,{"date":561,"open":417,"high":360,"low":562,"close":563,"change":564,"percent_change":363,"volume":565,"transactions":566,"vwap":567},"2026-08-06",31.915,31.97,-0.1,51244.768923,349,32.0757,{"date":569,"open":437,"high":570,"low":571,"close":571,"change":572,"percent_change":382,"volume":573,"transactions":574,"vwap":575},"2026-08-05",32.2099,32.07,0.0493,17327.150171,258,32.114,{"date":577,"open":578,"high":417,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":367},"2026-08-04",31.765,32.0207,0.5607,1.78,28282.224911,304,{"date":585,"open":586,"high":269,"low":587,"close":588,"change":382,"percent_change":167,"volume":589,"transactions":590,"vwap":591},"2026-08-03",31.36,31.205,31.46,46339.446147,415,31.4174,{"date":593,"open":234,"high":234,"low":594,"close":595,"change":596,"percent_change":429,"volume":597,"transactions":384,"vwap":598},"2026-07-31",30.97,31.31,-0.04,35035.84607,31.2725,{"date":600,"open":601,"high":602,"low":601,"close":268,"change":60,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",30.93,31.365,3.47,32451.960706,393,31.1739,{"date":608,"open":219,"high":609,"low":210,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",30.9,30.3,-0.7,-2.26,38560.044529,481,30.4975,{"date":617,"open":594,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",31.08,30.71,31,-0.1274,-0.41,25902.5875,392,30.9778,{"date":627,"open":628,"high":586,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",31.265,30.915,31.1274,0.1621,0.52,40352.608498,373,31.1043,{"date":637,"open":638,"high":236,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",31.02,30.935,30.9653,0.0292,0.09,20570.967042,350,31.0459,{"date":647,"open":317,"high":317,"low":648,"close":649,"change":650,"percent_change":354,"volume":651,"transactions":525,"vwap":652},"2026-07-23",30.86,30.9361,-0.453,21535.886253,30.9829,{"date":654,"open":655,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":102,"vwap":661},"2026-07-22",31.469,31.4889,31.3891,-0.0026,-0.01,10101.6534,31.4366,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",31.124,31.43,31.3917,0.5533,1.79,18209.461933,218,31.3274,{"date":673,"open":257,"high":317,"low":674,"close":675,"change":676,"percent_change":270,"volume":677,"transactions":678,"vwap":679},"2026-07-20",30.82,30.8384,-0.1901,20263.172522,296,30.9425,{"date":681,"open":682,"high":317,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-17",30.84,30.6908,31.0285,-0.3064,-0.98,10036.36792,283,30.96,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":644,"vwap":699},"2026-07-16",31.38,31.54,31.3,31.3349,-0.384,-1.21,32259.1331,31.4014,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":127,"volume":707,"transactions":708,"vwap":709},"2026-07-15",31.62,31.77,31.4378,31.7189,0.1489,25511.66084,314,31.6331,{"date":711,"open":309,"high":399,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-14",31.4901,31.57,0.352,1.13,31726.80529,281,31.6076,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-13",31.51,31.218,-0.602,-1.89,13831.618669,381,31.3631,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":191,"percent_change":402,"volume":734,"transactions":9,"vwap":733},"2026-07-10",31.75,31.85,31.68,31.82,10500,{"date":736,"open":737,"high":738,"low":739,"close":351,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":351},"2026-07-09",31.58,31.69,31.49,0.228,0.73,12000,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":748,"percent_change":353,"volume":749,"transactions":9,"vwap":746},"2026-07-08",31.17,31.402,30.982,-0.144,10800,{"date":751,"open":400,"high":279,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-07",31.504,31.546,-0.584,-1.82,19000,{"date":758,"open":361,"high":489,"low":361,"close":360,"change":95,"percent_change":311,"volume":759,"transactions":9,"vwap":360},"2026-07-06",19400,{"date":761,"open":762,"high":563,"low":352,"close":702,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":702},"2026-07-02",31.9,0.211,0.67,59100,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-01",31.66,31.409,-0.281,-0.89,11500,{"date":774,"open":775,"high":703,"low":775,"close":738,"change":382,"percent_change":167,"volume":772,"transactions":9,"vwap":738},"2026-06-30",31.461,{"date":777,"open":245,"high":693,"low":21,"close":693,"change":72,"percent_change":764,"volume":778,"transactions":9,"vwap":693},"2026-06-29",35900,{"date":780,"open":745,"high":692,"low":226,"close":19,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":19},"2026-06-26",-0.376,-1.19,16000,{"date":785,"open":786,"high":362,"low":738,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-25",31.865,31.706,0.236,0.75,15900,{"date":792,"open":234,"high":737,"low":595,"close":298,"change":596,"percent_change":429,"volume":793,"transactions":9,"vwap":298},"2026-06-24",44900,{"date":795,"open":410,"high":307,"low":739,"close":721,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":721},"2026-06-23",-0.938,-2.89,26300,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":659,"volume":805,"transactions":9,"vwap":803},"2026-06-22",32.65,32.411,32.448,-0.002,43700,{"date":807,"open":808,"high":522,"low":444,"close":809,"change":201,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-18",32.389,32.45,1.34,7900,{"date":813,"open":511,"high":25,"low":563,"close":428,"change":814,"percent_change":353,"volume":815,"transactions":9,"vwap":428},"2026-06-17",-0.147,13200,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-16",32.39,32.167,-0.113,-0.35,5300,{"date":824,"open":452,"high":452,"low":488,"close":426,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":426},"2026-06-15",0.461,1.45,17900,{"date":829,"open":408,"high":266,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-12",31.61,31.819,0.114,0.36,4400,{"date":836,"open":837,"high":838,"low":188,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-11",30.985,31.735,31.705,1.025,3.34,11700,{"date":844,"open":837,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-10",31.125,30.64,30.68,-0.47,-1.51,15000,{"date":852,"open":247,"high":853,"low":854,"close":20,"change":855,"percent_change":855,"volume":856,"transactions":9,"vwap":20},"2026-06-09",31.52,30.608,0,14400,{"date":858,"open":859,"high":859,"low":860,"close":20,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":20},"2026-06-08",31.4,31.079,0.265,0.86,12700,{"date":865,"open":730,"high":730,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-05",30.76,30.885,-1.355,-4.2,19300,{"date":872,"open":571,"high":389,"low":416,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-04",32.24,0.146,0.45,18600,{"date":878,"open":873,"high":873,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-03",32.049,32.094002,-0.322,-0.99,8300,{"date":885,"open":472,"high":886,"low":887,"close":888,"change":889,"percent_change":192,"volume":890,"transactions":9,"vwap":888},"2026-06-02",32.47,32.25,32.416,0.197,15400,{"date":892,"open":893,"high":894,"low":427,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-01",32.029999,32.314,32.219,0.056,0.17,21200,{"date":900,"open":887,"high":426,"low":479,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-29",32.163,0.043,0.13,3700,{"date":906,"open":416,"high":907,"low":733,"close":908,"change":909,"percent_change":81,"volume":910,"transactions":9,"vwap":908},"2026-05-28",32.18,32.12,0.045,15700,{"date":912,"open":908,"high":437,"low":913,"close":914,"change":915,"percent_change":916,"volume":883,"transactions":9,"vwap":914},"2026-05-27",31.995,32.075001,-0.361,-1.11,{"date":918,"open":471,"high":443,"low":471,"close":919,"change":920,"percent_change":581,"volume":921,"transactions":9,"vwap":919},"2026-05-26",32.436,0.566,14500,{"date":923,"open":343,"high":344,"low":400,"close":408,"change":924,"percent_change":151,"volume":925,"transactions":9,"vwap":408},"2026-05-22",0.014,7200,{"date":927,"open":256,"high":390,"low":256,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-21",31.856,0.181,0.57,6900,{"date":933,"open":934,"high":732,"low":935,"close":401,"change":95,"percent_change":936,"volume":937,"transactions":9,"vwap":401},"2026-05-20",31.28,31.23,1.64,6400,{"date":939,"open":745,"high":586,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-19",31.049999,31.165,-0.259,-0.82,23300,{"date":946,"open":335,"high":335,"low":947,"close":948,"change":949,"percent_change":192,"volume":950,"transactions":9,"vwap":948},"2026-05-18",31.155,31.424,0.189,21100,{"date":952,"open":665,"high":665,"low":935,"close":953,"change":954,"percent_change":955,"volume":772,"transactions":9,"vwap":953},"2026-05-15",31.235,-0.745,-2.33,{"date":957,"open":563,"high":571,"low":390,"close":290,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":290},"2026-05-14",0.007,0.02,12100,{"date":962,"open":703,"high":963,"low":703,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-13",32.040001,31.973,0.263,0.83,9800,{"date":969,"open":703,"high":703,"low":739,"close":246,"change":970,"percent_change":364,"volume":834,"transactions":9,"vwap":246},"2026-05-12",-0.307,{"date":972,"open":973,"high":974,"low":975,"close":975,"change":976,"percent_change":318,"volume":977,"transactions":9,"vwap":975},"2026-05-11",32.099998,32.137,32.016998,-0.038,20100,{"date":979,"open":428,"high":973,"low":980,"close":462,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":462},"2026-05-08",31.935,0.354,1.12,5200,{"date":985,"open":472,"high":472,"low":986,"close":987,"change":329,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-07",31.7,31.701,-1.58,7400,{"date":991,"open":390,"high":992,"low":390,"close":992,"change":46,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-06",32.211,2.78,11100,{"date":996,"open":325,"high":586,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-05",31.16,31.341,0.451,1.46,7100,{"date":1003,"open":1004,"high":947,"low":866,"close":188,"change":1005,"percent_change":1006,"volume":834,"transactions":9,"vwap":188},"2026-05-04",31.12,-0.315,-1.01,{"date":1008,"open":934,"high":692,"low":745,"close":587,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":587},"2026-05-01",-0.035,-0.11,17800,{"date":1013,"open":601,"high":255,"low":601,"close":18,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":18},"2026-04-30",0.71,2.33,5100,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-29",30.74,30.463,30.53,-0.231,-0.75,14100,{"date":1026,"open":601,"high":601,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-28",30.72,30.761,-0.454,-1.45,17200,{"date":1033,"open":859,"high":859,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-27",31.21,31.215,-0.067,-0.21,6300,{"date":1040,"open":17,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":989,"transactions":9,"vwap":1043},"2026-04-24",31.29,31.065001,31.282,0.342,1.11,{"date":1047,"open":935,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-23",31.25,30.94,-0.404,-1.29,11600,{"date":1054,"open":247,"high":247,"low":1055,"close":1056,"change":1057,"percent_change":789,"volume":1058,"transactions":9,"vwap":1056},"2026-04-22",31.22,31.344,0.234,15100,{"date":1060,"open":307,"high":307,"low":21,"close":21,"change":1061,"percent_change":1062,"volume":1052,"transactions":9,"vwap":21},"2026-04-21",-0.66,-2.08,{"date":1064,"open":399,"high":703,"low":1065,"close":703,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":703},"2026-04-20",31.6,-0.118,-0.37,9100,{"date":1070,"open":344,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-17",32.021,31.888,0.418,1.33,15600,{"date":1077,"open":853,"high":853,"low":1078,"close":298,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":298},"2026-04-16",31.32,0.004,0.01,10400,{"date":1083,"open":256,"high":1084,"low":352,"close":1085,"change":1086,"percent_change":328,"volume":1087,"transactions":9,"vwap":1085},"2026-04-15",31.492,31.466,-0.05,2800,{"date":1089,"open":853,"high":1090,"low":269,"close":1091,"change":1092,"percent_change":141,"volume":1093,"transactions":9,"vwap":1091},"2026-04-14",31.55,31.516,0.332,4300,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-13",30.995,31.184,0.218,0.7,3000,{"date":1102,"open":17,"high":17,"low":609,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-10",30.966,0.083,0.27,2400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-09",30.75,30.955,30.63,30.883,-0.079,-0.26,2600,{"date":1117,"open":594,"high":1118,"low":648,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-08",31.059999,30.962,1.281,4.32,3500,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1128,"percent_change":111,"volume":1122,"transactions":9,"vwap":1126},"2026-04-07",29.6,29.681,29.41,-0.051,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":789,"volume":1100,"transactions":9,"vwap":1134},"2026-04-06",29.72,29.78,29.58,29.732,0.222,{"date":1137,"open":1138,"high":1125,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-02",29,29.51,-0.217,-0.73,7700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1052,"transactions":9,"vwap":1148},"2026-04-01",29.77,29.99,29.686,29.727,0.377,1.28,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-31",28.75,29.35,1.09,3.86,3600,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":564,"volume":1164,"transactions":9,"vwap":1162},"2026-03-30",28.67,28.17,28.26,-0.027,10100,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-27",28.48,28.25,28.287,-0.551,-1.91,3400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-26",29.29,29.3,28.838,-0.707,-2.39,11900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1157,"transactions":9,"vwap":1186},"2026-03-25",29.64,29.66,29.43,29.545,0.459,1.58,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":1195,"volume":925,"transactions":9,"vwap":1193},"2026-03-24",28.94,29.26,29.086,-0.238,-0.81,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-23",29.040001,29.62,29.324,0.776,2.72,5000,{"date":1205,"open":1176,"high":1176,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-20",28.52,28.548,-0.951,-3.22,6700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":976,"percent_change":429,"volume":1217,"transactions":9,"vwap":1216},"2026-03-19",29.08,29.61,29.030001,29.499,13100,{"date":1219,"open":1220,"high":1146,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-18",29.96,29.537,-0.563,-1.87,13000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":764,"volume":1106,"transactions":9,"vwap":1230},"2026-03-17",30.059999,30.265,30.049999,30.1,0.2,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1014,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-16",29.95,29.73,29.9,2.43,1800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":1093,"transactions":9,"vwap":1243},"2026-03-13",29.24,29.34,29.19,-0.347,-1.17,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1221,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1221},"2026-03-12",29.8,29.46,-0.656,-2.17,2200,{"date":1254,"open":1255,"high":1256,"low":1227,"close":1257,"change":1258,"percent_change":1259,"volume":1238,"transactions":9,"vwap":1257},"2026-03-11",30.13,30.27,30.193,-0.022,-0.07,{"date":1261,"open":1262,"high":846,"low":1263,"close":1263,"change":1264,"percent_change":1105,"volume":904,"transactions":9,"vwap":1263},"2026-03-10",30.42,30.215,0.082,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-09",29.33,30.133,0.271,0.91,1400,{"date":1273,"open":1184,"high":1274,"low":1275,"close":1276,"change":212,"percent_change":239,"volume":1277,"transactions":9,"vwap":1276},"2026-03-06",29.98,29.59,29.862,2900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":955,"volume":1285,"transactions":9,"vwap":1283},"2026-03-05",30.22,30.37,29.86,30.142,-0.718,4000,{"date":1287,"open":1288,"high":190,"low":1289,"close":648,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":648},"2026-03-04",30.7,30.65,0.402,1.32,3100,{"date":1294,"open":1295,"high":1296,"low":1132,"close":1297,"change":1298,"percent_change":1299,"volume":850,"transactions":9,"vwap":1297},"2026-03-03",30.31,30.56,30.458,-1.132,-3.58,{"date":1301,"open":692,"high":986,"low":692,"close":335,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":335},"2026-03-02",-0.56,-1.74,40200,{"date":1306,"open":887,"high":887,"low":1307,"close":437,"change":1308,"percent_change":1309,"volume":994,"transactions":9,"vwap":437},"2026-02-27",32.060001,-0.008,-0.02,{"date":1311,"open":540,"high":540,"low":1312,"close":1313,"change":1010,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-26",31.975,32.158,-0.34,9200,{"date":1317,"open":1318,"high":1318,"low":873,"close":1319,"change":1320,"percent_change":642,"volume":1122,"transactions":9,"vwap":1319},"2026-02-25",32.284,32.268,0.028,{"date":1322,"open":408,"high":1323,"low":408,"close":873,"change":1324,"percent_change":1325,"volume":1106,"transactions":9,"vwap":873},"2026-02-24",32.253,0.242,0.76,{"date":1327,"open":1313,"high":1313,"low":563,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-23",31.998,-0.222,-0.69,2000,{"date":1333,"open":1334,"high":379,"low":1335,"close":379,"change":833,"percent_change":715,"volume":1336,"transactions":9,"vwap":379},"2026-02-20",32.049999,32.025002,7800,{"date":1338,"open":830,"high":408,"low":830,"close":279,"change":1010,"percent_change":1314,"volume":904,"transactions":9,"vwap":279},"2026-02-19",{"date":1340,"open":416,"high":360,"low":1341,"close":563,"change":1342,"percent_change":833,"volume":1343,"transactions":9,"vwap":563},"2026-02-18",31.848,0.116,6200,{"date":1345,"open":410,"high":1346,"low":256,"close":1347,"change":1079,"percent_change":1080,"volume":1210,"transactions":9,"vwap":1347},"2026-02-17",31.883,31.854,{"date":1349,"open":853,"high":267,"low":721,"close":731,"change":505,"percent_change":191,"volume":1093,"transactions":9,"vwap":731},"2026-02-13",{"date":1351,"open":1352,"high":371,"low":986,"close":1353,"change":1354,"percent_change":1355,"volume":1087,"transactions":9,"vwap":1353},"2026-02-12",32.165,31.79,-0.398,-1.24,{"date":1357,"open":1358,"high":1359,"low":279,"close":1359,"change":1360,"percent_change":122,"volume":1361,"transactions":9,"vwap":1359},"2026-02-11",32.0099983,32.188,0.288,1500,{"date":1363,"open":1364,"high":1365,"low":1366,"close":762,"change":1367,"percent_change":1368,"volume":1122,"transactions":9,"vwap":762},"2026-02-10",31.91,31.955,31.895,0.12,0.38,{"date":1370,"open":738,"high":279,"low":738,"close":1371,"change":1372,"percent_change":810,"volume":1172,"transactions":9,"vwap":1371},"2026-02-09",31.78,0.419,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-06",31.040001,31.361,0.904,2.97,13700,{"date":1381,"open":1382,"high":1289,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-05",30.475,30.457,-0.433,-1.4,6000,{"date":1388,"open":325,"high":1389,"low":188,"close":188,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":188},"2026-02-04",31.299,-0.062,-0.2,5800,{"date":1394,"open":620,"high":620,"low":1395,"close":1396,"change":1397,"percent_change":544,"volume":1122,"transactions":9,"vwap":1396},"2026-02-03",30.66,30.952,0.009,{"date":1399,"open":682,"high":594,"low":682,"close":1400,"change":1401,"percent_change":1402,"volume":1093,"transactions":9,"vwap":1400},"2026-02-02",30.943,0.172,0.56,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":916,"volume":1409,"transactions":9,"vwap":1407},"2026-01-30",31.030001,30.745,30.771,-0.344,3900,{"date":1411,"open":188,"high":1412,"low":188,"close":1412,"change":1413,"percent_change":80,"volume":1414,"transactions":9,"vwap":1412},"2026-01-29",31.115,0.106,24500,{"date":1416,"open":689,"high":199,"low":682,"close":1417,"change":1418,"percent_change":1419,"volume":1172,"transactions":9,"vwap":1417},"2026-01-28",31.0090008,-0.464,-1.47,{"date":1421,"open":665,"high":1422,"low":268,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-01-27",31.473,0.483,1.56,4500,{"date":1427,"open":940,"high":940,"low":1428,"close":208,"change":1429,"percent_change":1325,"volume":1115,"transactions":9,"vwap":208},"2026-01-26",30.959,0.233,{"date":1431,"open":1395,"high":1432,"low":1296,"close":1433,"change":1434,"percent_change":632,"volume":1435,"transactions":9,"vwap":1433},"2026-01-23",30.81,30.757,0.158,9600,{"date":1437,"open":847,"high":847,"low":1438,"close":1438,"change":1439,"percent_change":789,"volume":1361,"transactions":9,"vwap":1438},"2026-01-22",30.599,0.229,{"date":1441,"open":1442,"high":1281,"low":1443,"close":1281,"change":95,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1281},"2026-01-21",30.2,30.030001,1.71,22400,{"date":1447,"open":1448,"high":1442,"low":1449,"close":1282,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1282},"2026-01-20",30.12,29.84,-0.751,-2.45,9900,{"date":1454,"open":1296,"high":1455,"low":1456,"close":1455,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1455},"2026-01-16",30.611,30.48,0.071,0.23,1300,{"date":1461,"open":1462,"high":854,"low":1463,"close":1464,"change":1465,"percent_change":1368,"volume":904,"transactions":9,"vwap":1464},"2026-01-15",30.6,30.5,30.54,0.115,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1469,"change":1471,"percent_change":106,"volume":1106,"transactions":9,"vwap":1469},"2026-01-14",30.4,30.425,30.285,0.072,{"date":1473,"open":1474,"high":1468,"low":1475,"close":1476,"change":1066,"percent_change":1477,"volume":1100,"transactions":9,"vwap":1476},"2026-01-13",30.33,30.29,30.353,-0.39,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1122,"transactions":9,"vwap":1483},"2026-01-12",30.43,30.55,30.41,30.471,0.177,0.58,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1491,"percent_change":1492,"volume":1238,"transactions":9,"vwap":1490},"2026-01-09",30.18,30.35,30.294,0.237,0.79,{"date":1494,"open":1495,"high":1496,"low":1234,"close":1496,"change":1497,"percent_change":596,"volume":1498,"transactions":9,"vwap":1496},"2026-01-08",30.01,30.056999,-0.012,12600,{"date":1500,"open":1227,"high":1501,"low":1229,"close":1502,"change":1503,"percent_change":1391,"volume":742,"transactions":9,"vwap":1502},"2026-01-07",30.14,30.069,-0.061,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1255,"change":1508,"percent_change":101,"volume":921,"transactions":9,"vwap":1255},"2026-01-06",30.26,30.052999,0.16,{"date":1510,"open":1511,"high":1227,"low":1511,"close":1512,"change":80,"percent_change":1513,"volume":1157,"transactions":9,"vwap":1512},"2026-01-05",29.69,29.97,1.15,{"date":1515,"open":1516,"high":1517,"low":1249,"close":1517,"change":1518,"percent_change":1074,"volume":1277,"transactions":9,"vwap":1517},"2026-01-02",29.538,29.63,0.388,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":1115,"transactions":9,"vwap":1523},"2025-12-31",29.335,29.36,29.242,-0.198,-0.67,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":903,"percent_change":345,"volume":1532,"transactions":9,"vwap":1531},"2025-12-30",29.47,29.49,29.415,29.44,6500,{"date":1534,"open":1175,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":482,"volume":1539,"transactions":9,"vwap":1537},"2025-12-29",29.4,29.28,29.31,-0.146,4800,{"date":1541,"open":1127,"high":1528,"low":1127,"close":1542,"change":1543,"percent_change":903,"volume":1544,"transactions":9,"vwap":1542},"2025-12-26",29.456,0.039,1900,{"date":1546,"open":1449,"high":1449,"low":1242,"close":1547,"change":1548,"percent_change":1549,"volume":977,"transactions":9,"vwap":1547},"2025-12-24",29.417,0.095,0.32,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1553,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1553},"2025-12-23",29.22,29.322,29.212,-0.838,-2.78,1700,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1458,"percent_change":1562,"volume":1544,"transactions":9,"vwap":1561},"2025-12-22",30.08,30.16,0.77,{"date":1564,"open":1495,"high":1495,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":1361,"transactions":9,"vwap":1565},"2025-12-19",29.93,0.25,0.84,{"date":1569,"open":1183,"high":1132,"low":1570,"close":1571,"change":1572,"percent_change":60,"volume":1093,"transactions":9,"vwap":1571},"2025-12-18",29.583,29.68,0.307,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":1361,"transactions":9,"vwap":1577},"2025-12-17",29.56,29.57,29.373,-0.319,-1.07,{"date":1581,"open":1131,"high":1582,"low":1199,"close":1583,"change":1584,"percent_change":329,"volume":1585,"transactions":9,"vwap":1583},"2025-12-16",29.75,29.692,-0.153,31500,{"date":1587,"open":1220,"high":1220,"low":1248,"close":1588,"change":1589,"percent_change":201,"volume":1590,"transactions":9,"vwap":1588},"2025-12-15",29.845,0.129,700,{"date":1592,"open":1593,"high":1449,"low":1594,"close":1594,"change":212,"percent_change":239,"volume":1595,"transactions":9,"vwap":1594},"2025-12-12",29.82,29.716,2100,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":1465,"percent_change":1368,"volume":1600,"transactions":9,"vwap":1599},"2025-12-11",30.025999,29.996,800,{"date":1602,"open":1183,"high":1603,"low":1183,"close":1603,"change":1604,"percent_change":250,"volume":1605,"transactions":9,"vwap":1603},"2025-12-10",29.881,0.343,1600,{"date":1607,"open":1608,"high":1275,"low":1516,"close":1516,"change":1609,"percent_change":1610,"volume":1590,"transactions":9,"vwap":1516},"2025-12-09",29.581,-0.019,-0.06,{"date":1612,"open":1576,"high":1517,"low":1613,"close":1614,"change":1615,"percent_change":319,"volume":1605,"transactions":9,"vwap":1614},"2025-12-08",29.549,29.557,-0.114,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":22,"percent_change":1105,"volume":1621,"transactions":9,"vwap":1620},"2025-12-05",29.74,29.67,29.671,900,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1625,"change":1626,"percent_change":53,"volume":1600,"transactions":9,"vwap":1625},"2025-12-04",29.665,29.591,0.053,{"date":1628,"open":1629,"high":1516,"low":1629,"close":1516,"change":1630,"percent_change":95,"volume":1631,"transactions":9,"vwap":1516},"2025-12-03",29.441,0.151,1100,{"date":1633,"open":1185,"high":1185,"low":1175,"close":1634,"change":1635,"percent_change":453,"volume":1636,"transactions":9,"vwap":1634},"2025-12-02",29.387,0.098,12300,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1538,"percent_change":482,"volume":1640,"transactions":9,"vwap":1639},"2025-12-01",29.289,300,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1644,"change":1645,"percent_change":201,"volume":1640,"transactions":9,"vwap":1644},"2025-11-28",29.21,29.435,0.126,{"date":1647,"open":1242,"high":1522,"low":1648,"close":1648,"change":1649,"percent_change":250,"volume":1650,"transactions":9,"vwap":1648},"2025-11-26",29.309,0.337,500,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":1656,"percent_change":1657,"volume":1595,"transactions":9,"vwap":1655},"2025-11-25",28.83,28.98,28.972,0.362,1.27,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1590,"transactions":9,"vwap":1661},"2025-11-24",28.57,28.61,0.28,0.99,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":117,"volume":1631,"transactions":9,"vwap":1666},"2025-11-21",28.33,0.335,{"date":1669,"open":1670,"high":1670,"low":26,"close":26,"change":1671,"percent_change":1672,"volume":1590,"transactions":9,"vwap":26},"2025-11-20",28.583,-0.468,-1.64,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":411,"volume":1459,"transactions":9,"vwap":1677},"2025-11-19",28.64,28.38,28.463,-0.083,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1684,"percent_change":1685,"volume":1172,"transactions":9,"vwap":1683},"2025-11-18",28.49,28.644,28.546,-0.333,-1.15,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1419,"volume":1693,"transactions":9,"vwap":1691},"2025-11-17",29.16,29.18,28.85,28.879,-0.43,4200,{"date":1695,"open":1175,"high":1127,"low":1175,"close":1648,"change":1696,"percent_change":319,"volume":1600,"transactions":9,"vwap":1648},"2025-11-14",-0.111,{"date":1698,"open":1511,"high":1511,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-13",29.37,29.42,-0.345,-1.16,2700,{"date":1705,"open":1145,"high":1145,"low":1706,"close":1707,"change":1708,"percent_change":473,"volume":1590,"transactions":9,"vwap":1707},"2025-11-12",29.76,29.765,0.087,{"date":1710,"open":1575,"high":1711,"low":1575,"close":1712,"change":1713,"percent_change":1099,"volume":1714,"transactions":9,"vwap":1712},"2025-11-11",29.7,29.678,0.206,4900,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1718,"change":1720,"percent_change":1721,"volume":1459,"transactions":9,"vwap":1718},"2025-11-10",29.339,29.472,29.23,0.471,1.62,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1725,"change":151,"percent_change":81,"volume":1714,"transactions":9,"vwap":1725},"2025-11-07",28.79,29.00099945,28.709,{"date":1728,"open":1191,"high":1729,"low":1191,"close":1730,"change":1731,"percent_change":1732,"volume":1361,"transactions":9,"vwap":1730},"2025-11-06",29.049999,28.961,-0.168,-0.58,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":1738,"percent_change":38,"volume":1557,"transactions":9,"vwap":1737},"2025-11-05",29.09,29.173,29.129,0.191,{"date":1740,"open":1735,"high":1735,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-04",28.9,28.938,-0.417,-1.42,3200,{"date":1747,"open":1175,"high":1699,"low":1175,"close":1748,"change":1749,"percent_change":1750,"volume":1600,"transactions":9,"vwap":1748},"2025-11-03",29.355,0.029,0.1,{"date":1752,"open":1175,"high":1753,"low":1719,"close":1753,"change":1754,"percent_change":328,"volume":1172,"transactions":9,"vwap":1753},"2025-10-31",29.326,-0.047,{"date":1756,"open":1529,"high":1529,"low":1577,"close":1577,"change":1757,"percent_change":301,"volume":447,"transactions":9,"vwap":1577},"2025-10-30",-0.201,{"date":1759,"open":1760,"high":1706,"low":1761,"close":1761,"change":1762,"percent_change":336,"volume":1459,"transactions":9,"vwap":1761},"2025-10-29",29.741,29.574,-0.131,{"date":1764,"open":1618,"high":1618,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":1605,"transactions":9,"vwap":1765},"2025-10-28",29.705,-0.045,-0.15,{"date":1769,"open":1770,"high":1145,"low":1770,"close":1582,"change":1771,"percent_change":966,"volume":1271,"transactions":9,"vwap":1582},"2025-10-27",29.71,0.246,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":1778,"volume":1631,"transactions":9,"vwap":1776},"2025-10-24",29.48,29.53,29.504,0.103,0.35,{"date":1780,"open":1781,"high":1700,"low":1242,"close":1782,"change":929,"percent_change":1783,"volume":176,"transactions":9,"vwap":1782},"2025-10-23",29.358,29.401,0.62,{"date":1785,"open":1175,"high":1176,"low":1786,"close":1552,"change":1787,"percent_change":429,"volume":1590,"transactions":9,"vwap":1552},"2025-10-22",29.104,-0.039,{"date":1789,"open":1790,"high":1522,"low":1791,"close":1791,"change":1792,"percent_change":1195,"volume":1793,"transactions":9,"vwap":1791},"2025-10-21",29.32,29.259,-0.24,8100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1216,"change":1799,"percent_change":1800,"volume":1292,"transactions":9,"vwap":1216},"2025-10-20",29.461,29.515,29.45,0.277,0.95,{"date":1802,"open":1803,"high":1804,"low":1735,"close":1804,"change":1805,"percent_change":53,"volume":1590,"transactions":9,"vwap":1804},"2025-10-17",29.12,29.222,0.052,{"date":1807,"open":1536,"high":1536,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1203,"transactions":9,"vwap":1809},"2025-10-16",29.13,29.17,0.123,0.42,{"date":1813,"open":1803,"high":1803,"low":1814,"close":1815,"change":1439,"percent_change":1492,"volume":1100,"transactions":9,"vwap":1815},"2025-10-15",28.91,29.047001,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":88,"volume":815,"transactions":9,"vwap":1821},"2025-10-14",28.649,28.96,28.624,28.818,0.062,{"date":1824,"open":1675,"high":1825,"low":1675,"close":1826,"change":1827,"percent_change":1721,"volume":1828,"transactions":9,"vwap":1826},"2025-10-13",28.84,28.756,0.458,12500,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-10-10",29.0079994,28.298,-0.79,-2.72,7300,{"date":1837,"open":1643,"high":1643,"low":1838,"close":1839,"change":1792,"percent_change":943,"volume":1252,"transactions":9,"vwap":1839},"2025-10-09",29.031,29.087999,{"date":1841,"open":1842,"high":1242,"low":1843,"close":1844,"change":903,"percent_change":875,"volume":931,"transactions":9,"vwap":1844},"2025-10-08",29.325,29.27,29.328,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":1849,"percent_change":686,"volume":1386,"transactions":9,"vwap":1848},"2025-10-07",29.5,29.198,-0.289,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":1368,"volume":937,"transactions":9,"vwap":1854},"2025-10-06",29.433,29.52,29.487,0.111,{"date":1857,"open":1127,"high":1798,"low":1858,"close":1858,"change":1859,"percent_change":23,"volume":1157,"transactions":9,"vwap":1858},"2025-10-03",29.376,0.076,{"date":1861,"open":1241,"high":1522,"low":1552,"close":1176,"change":1862,"percent_change":1566,"volume":834,"transactions":9,"vwap":1176},"2025-10-02",0.074,{"date":1864,"open":1138,"high":1865,"low":1138,"close":1866,"change":1771,"percent_change":1867,"volume":1425,"transactions":9,"vwap":1866},"2025-10-01",29.25,29.226,0.85,{"date":1869,"open":1870,"high":1654,"low":1870,"close":1654,"change":1871,"percent_change":101,"volume":1252,"transactions":9,"vwap":1654},"2025-09-30",28.831,0.153,{"date":1873,"open":1814,"high":1874,"low":1724,"close":1875,"change":1876,"percent_change":1811,"volume":1877,"transactions":9,"vwap":1875},"2025-09-29",28.92,28.827,0.121,22800,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-09-26",28.65,28.706,0.169,0.59,5500,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":447,"transactions":9,"vwap":1888},"2025-09-25",28.471,28.537,-0.293,-1.02,{"date":1892,"open":1893,"high":1893,"low":1724,"close":1653,"change":1894,"percent_change":260,"volume":176,"transactions":9,"vwap":1653},"2025-09-24",28.911,-0.154,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-09-23",28.984,-0.087,-0.3,200,{"date":1902,"open":1690,"high":1903,"low":1690,"close":1903,"change":1904,"percent_change":930,"volume":1331,"transactions":9,"vwap":1903},"2025-09-22",29.070999,0.165,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1650,"transactions":9,"vwap":1908},"2025-09-19",28.86,28.906,-0.104,-0.36,{"date":1912,"open":1913,"high":1913,"low":1874,"close":1914,"change":1413,"percent_change":1915,"volume":1361,"transactions":9,"vwap":1914},"2025-09-18",29.02,29.01,0.37,{"date":1917,"open":1138,"high":1138,"low":1918,"close":1918,"change":1919,"percent_change":430,"volume":1544,"transactions":9,"vwap":1918},"2025-09-17",28.904,-0.116,{"date":1921,"open":1914,"high":1913,"low":1138,"close":1913,"change":1922,"percent_change":1923,"volume":1203,"transactions":9,"vwap":1913},"2025-09-16",0.019,0.07,{"date":1925,"open":1654,"high":1725,"low":1654,"close":1725,"change":1738,"percent_change":38,"volume":447,"transactions":9,"vwap":1725},"2025-09-15",{"date":1927,"open":1928,"high":1653,"low":1929,"close":1929,"change":1930,"percent_change":1899,"volume":1600,"transactions":9,"vwap":1929},"2025-09-12",28.813,28.81,-0.088,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1934,"change":1935,"percent_change":1513,"volume":1361,"transactions":9,"vwap":1934},"2025-09-11",28.87,28.898,0.329,{"date":1937,"open":1675,"high":1675,"low":1938,"close":1938,"change":902,"percent_change":382,"volume":1939,"transactions":9,"vwap":1938},"2025-09-10",28.569,600,{"date":1941,"open":1167,"high":1942,"low":1167,"close":1942,"change":1787,"percent_change":1943,"volume":447,"transactions":9,"vwap":1942},"2025-09-09",28.526,-0.14,{"date":1945,"open":1206,"high":1946,"low":1947,"close":1946,"change":1948,"percent_change":1949,"volume":1459,"transactions":9,"vwap":1946},"2025-09-08",28.565,28.51,0.294,1.04,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":191,"percent_change":1955,"volume":1238,"transactions":9,"vwap":1954},"2025-09-05",28.19,28.32,28.271,0.68,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":101,"volume":1068,"transactions":9,"vwap":1961},"2025-09-04",28.01,28.094999,28,28.080999,0.147,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1966,"change":1708,"percent_change":1968,"volume":1703,"transactions":9,"vwap":1966},"2025-09-03",27.93,27.934,27.85,0.31,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1972,"change":1974,"percent_change":1975,"volume":1595,"transactions":9,"vwap":1972},"2025-09-02",27.66,27.847,27.653,-0.243,-0.87,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1978,"change":1980,"percent_change":1981,"volume":1157,"transactions":9,"vwap":1978},"2025-08-29",28.09,28.07,-0.177,-0.63,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1811,"volume":1557,"transactions":9,"vwap":1987},"2025-08-28",28.24,28.27,28.23,28.267,0.119,{"date":1990,"open":1991,"high":1161,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1544,"transactions":9,"vwap":1992},"2025-08-27",27.99,28.148,-0.077,-0.27,{"date":1996,"open":1997,"high":1986,"low":1952,"close":1998,"change":1163,"percent_change":564,"volume":1409,"transactions":9,"vwap":1998},"2025-08-26",28.198,28.225,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":1238,"transactions":9,"vwap":2002},"2025-08-25",28.45,28.252,-0.303,-1.06,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":1016,"transactions":9,"vwap":2010},"2025-08-22",28.54,28.596,28.53,28.555,0.489,1.74,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":1544,"transactions":9,"vwap":2017},"2025-08-21",28.124,28.049,28.066,-0.204,-0.72,{"date":2021,"open":2022,"high":1985,"low":2022,"close":1985,"change":1367,"percent_change":201,"volume":2023,"transactions":9,"vwap":1985},"2025-08-20",28.1,5400,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":1692,"volume":1459,"transactions":9,"vwap":2028},"2025-08-19",28.34,28.11,28.15,-0.122,{"date":2031,"open":2032,"high":2033,"low":1952,"close":2033,"change":2034,"percent_change":544,"volume":1292,"transactions":9,"vwap":2033},"2025-08-18",28.22,28.272,0.008,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2038,"change":1855,"percent_change":392,"volume":447,"transactions":9,"vwap":2038},"2025-08-15",28.268,28.264,{"date":2040,"open":2022,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":1114,"volume":1595,"transactions":9,"vwap":2043},"2025-08-14",28.159,28.086,28.153,-0.072,{"date":2046,"open":1952,"high":1998,"low":2047,"close":1998,"change":2048,"percent_change":2049,"volume":1361,"transactions":9,"vwap":1998},"2025-08-13",28.14,0.219,0.78,{"date":2051,"open":1991,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":1291,"volume":1693,"transactions":9,"vwap":2054},"2025-08-12",28.040001,27.98,28.0060005,0.366,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2059,"change":2060,"percent_change":2061,"volume":1900,"transactions":9,"vwap":2059},"2025-08-11",27.67,27.64,-0.117,-0.42,{"date":2063,"open":2064,"high":1967,"low":2064,"close":2065,"change":2066,"percent_change":95,"volume":904,"transactions":9,"vwap":2065},"2025-08-08",27.75,27.757,0.142,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":1492,"volume":1203,"transactions":9,"vwap":2071},"2025-08-07",27.81,27.49,27.615,0.216,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2077,"change":2078,"percent_change":1325,"volume":2079,"transactions":9,"vwap":2077},"2025-08-06",27.28,27.4,27.399,0.208,16700,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":1331,"transactions":9,"vwap":2085},"2025-08-05",27.17,27.24,27.15,27.191,0.013,0.05,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":73,"volume":1650,"transactions":9,"vwap":2093},"2025-08-04",27.19,27.21,27.13,27.178,0.368,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2098,"change":1943,"percent_change":2099,"volume":1640,"transactions":9,"vwap":2098},"2025-08-01",26.685,26.81,-0.52,{"date":2101,"open":2084,"high":2084,"low":2102,"close":2102,"change":2103,"percent_change":1061,"volume":1703,"transactions":9,"vwap":2102},"2025-07-31",26.95,-0.18,{"date":2105,"open":2106,"high":2106,"low":2092,"close":2092,"change":2107,"percent_change":2108,"volume":834,"transactions":9,"vwap":2092},"2025-07-30",27.31,-0.337,-1.23,{"date":2110,"open":2070,"high":2070,"low":2111,"close":2112,"change":2113,"percent_change":1391,"volume":1292,"transactions":9,"vwap":2112},"2025-07-29",27.41,27.467,-0.056,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1744,"volume":1122,"transactions":9,"vwap":2119},"2025-07-28",27.52,27.62,27.42,27.523,-0.397,{"date":2122,"open":2064,"high":1965,"low":2064,"close":2123,"change":1766,"percent_change":328,"volume":749,"transactions":9,"vwap":2123},"2025-07-25",27.92,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1731,"percent_change":2130,"volume":1631,"transactions":9,"vwap":2129},"2025-07-24",27.97,28.02,27.94,27.965,-0.6,{"date":2132,"open":1966,"high":2133,"low":2134,"close":2133,"change":2135,"percent_change":2136,"volume":1271,"transactions":9,"vwap":2133},"2025-07-23",28.133,27.88,0.579,2.1,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":1434,"percent_change":1485,"volume":2142,"transactions":9,"vwap":2141},"2025-07-22",27.478,27.6,27.554,9700,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2146,"change":2147,"percent_change":533,"volume":2148,"transactions":9,"vwap":2146},"2025-07-21",27.54,27.396,0.171,2300,{"date":2150,"open":2083,"high":2083,"low":2151,"close":2151,"change":2152,"percent_change":1037,"volume":1650,"transactions":9,"vwap":2151},"2025-07-18",27.225,-0.058,{"date":2154,"open":2082,"high":2155,"low":2082,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-07-17",27.283,0.108,0.4,2500,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":2163,"percent_change":95,"volume":2164,"transactions":9,"vwap":2162},"2025-07-16",26.96,27.175,0.139,43500,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2168,"change":2169,"percent_change":172,"volume":1331,"transactions":9,"vwap":2168},"2025-07-15",27.167,27.035999,-0.192,{"date":2171,"open":2172,"high":2083,"low":2082,"close":2173,"change":2174,"percent_change":53,"volume":834,"transactions":9,"vwap":2173},"2025-07-14",27.22,27.228,0.048,{"date":2176,"open":2090,"high":2091,"low":2177,"close":2177,"change":212,"percent_change":1890,"volume":1361,"transactions":9,"vwap":2177},"2025-07-11",27.18,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2182,"change":909,"percent_change":1508,"volume":1409,"transactions":9,"vwap":2182},"2025-07-10",27.33,27.47,27.46,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":2187,"percent_change":192,"volume":1595,"transactions":9,"vwap":2186},"2025-07-09",27.322,27.415,0.167,{"date":2189,"open":2092,"high":2190,"low":2092,"close":2191,"change":2192,"percent_change":862,"volume":1605,"transactions":9,"vwap":2191},"2025-07-08",27.26,27.248,0.232,{"date":2194,"open":2052,"high":2052,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-07-07",27.01,27.016001,-0.311,-1.14,10900,{"date":2201,"open":2180,"high":2180,"low":2202,"close":2202,"change":2203,"percent_change":1303,"volume":447,"transactions":9,"vwap":2202},"2025-07-03",27.327,-0.483,{"date":2205,"open":2206,"high":2069,"low":2207,"close":2069,"change":1465,"percent_change":1811,"volume":2208,"transactions":9,"vwap":2069},"2025-07-02",27.72,27.692,19100,{"date":2210,"open":1971,"high":2211,"low":2059,"close":2212,"change":2213,"percent_change":1994,"volume":2214,"transactions":9,"vwap":2212},"2025-07-01",27.74,27.695,-0.075,3300,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2218,"change":1923,"percent_change":1566,"volume":883,"transactions":9,"vwap":2218},"2025-06-30",27.53,27.77,{"date":2220,"open":2221,"high":2222,"low":2217,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-06-27",27.71,28.47,27.7,0.224,0.82,13300,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2230,"change":2231,"percent_change":60,"volume":447,"transactions":9,"vwap":2230},"2025-06-26",27.44,27.476,0.286,{"date":2233,"open":2234,"high":2090,"low":2235,"close":2090,"change":2236,"percent_change":1994,"volume":2237,"transactions":9,"vwap":2090},"2025-06-25",27.14,27.059999,-0.073,22500,{"date":2239,"open":2083,"high":2106,"low":2240,"close":2241,"change":1518,"percent_change":2242,"volume":176,"transactions":9,"vwap":2241},"2025-06-24",27.23,27.263,1.44,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2246,"change":2192,"percent_change":46,"volume":2248,"transactions":9,"vwap":2246},"2025-06-23",26.72,26.875,26.67,5600,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2253,"change":2254,"percent_change":172,"volume":2158,"transactions":9,"vwap":2253},"2025-06-20",26.84,26.91,26.643,-0.191,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2259,"change":1822,"percent_change":1458,"volume":2260,"transactions":9,"vwap":2259},"2025-06-18",26.921,26.99,26.834,11000,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-06-17",26.83,26.75,26.772,-0.388,-1.43,4100,{"date":2270,"open":2240,"high":2180,"low":2271,"close":2271,"change":72,"percent_change":2049,"volume":1068,"transactions":9,"vwap":2271},"2025-06-16",27.16,{"date":2273,"open":2274,"high":2161,"low":2275,"close":2102,"change":2276,"percent_change":2277,"volume":1238,"transactions":9,"vwap":2102},"2025-06-13",26.941,26.9,-0.407,-1.49,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2281,"change":929,"percent_change":764,"volume":1900,"transactions":9,"vwap":2281},"2025-06-12",27.37,27.357,{"date":2283,"open":2284,"high":2106,"low":2285,"close":2285,"change":2286,"percent_change":959,"volume":1884,"transactions":9,"vwap":2285},"2025-06-11",27.3,27.176,0.005,{"date":2288,"open":2289,"high":2289,"low":2289,"close":2289,"change":1862,"percent_change":1105,"volume":2290,"transactions":9,"vwap":2289},"2025-06-10",27.171,100,{"date":2292,"open":2293,"high":2177,"low":2294,"close":2295,"change":902,"percent_change":1508,"volume":2079,"transactions":9,"vwap":2295},"2025-06-09",27.11,27.094999,27.097,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2299,"change":2300,"percent_change":1778,"volume":1900,"transactions":9,"vwap":2299},"2025-06-06",27.045,27.054001,0.094,{"date":2302,"open":2303,"high":2304,"low":2252,"close":2161,"change":924,"percent_change":2087,"volume":1361,"transactions":9,"vwap":2161},"2025-06-05",27,27.030001,{"date":2306,"open":2102,"high":2303,"low":2307,"close":2308,"change":2309,"percent_change":87,"volume":2310,"transactions":9,"vwap":2308},"2025-06-04",26.94,26.946,0.198,1200,{"date":2312,"open":2313,"high":2098,"low":2313,"close":2314,"change":2315,"percent_change":2130,"volume":1386,"transactions":9,"vwap":2314},"2025-06-03",26.74,26.748,-0.162,{"date":2317,"open":2318,"high":2252,"low":2318,"close":2252,"change":2319,"percent_change":2320,"volume":822,"transactions":9,"vwap":2252},"2025-06-02",26.63,0.258,0.97,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2324,"change":1308,"percent_change":514,"volume":2158,"transactions":9,"vwap":2324},"2025-05-30",26.6,26.652,26.57,{"date":2327,"open":2328,"high":2329,"low":2323,"close":2329,"change":2330,"percent_change":345,"volume":1900,"transactions":9,"vwap":2329},"2025-05-29",26.65,26.66,0.117,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":1100,"transactions":9,"vwap":2336},"2025-05-28",26.54,26.59,26.501,26.543,-0.261,-0.97,{"date":2340,"open":2341,"high":2263,"low":2313,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-05-27",26.82,26.804,0.359,1.36,6800,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":151,"volume":1459,"transactions":9,"vwap":2351},"2025-05-23",26.48,26.49,26.43,26.445,0.011,{"date":2354,"open":2355,"high":2333,"low":2356,"close":2357,"change":924,"percent_change":2087,"volume":1252,"transactions":9,"vwap":2357},"2025-05-22",26.4,26.375,26.434,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-05-21",26.71,26.76,26.42,-0.213,-0.8,28900,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2369,"change":2370,"percent_change":1105,"volume":1900,"transactions":9,"vwap":2369},"2025-05-20",26.52,26.633,0.073,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2374,"change":1566,"percent_change":1800,"volume":983,"transactions":9,"vwap":2374},"2025-05-19",26.31,26.56,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2373,"change":1264,"percent_change":1968,"volume":1277,"transactions":9,"vwap":2373},"2025-05-16",26.26,26.34,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":88,"percent_change":1867,"volume":1252,"transactions":9,"vwap":2384},"2025-05-15",26.11,26.24,26.087,26.228,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2034,"percent_change":544,"volume":2268,"transactions":9,"vwap":2390},"2025-05-14",26.08,26.13,26.007,26.0079994,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2394,"change":1086,"percent_change":372,"volume":2142,"transactions":9,"vwap":2394},"2025-05-13",26.16,26,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2398,"change":2400,"percent_change":715,"volume":2401,"transactions":9,"vwap":2398},"2025-05-12",25.95,26.049999,25.87,0.292,5900,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":1589,"percent_change":310,"volume":2158,"transactions":9,"vwap":2406},"2025-05-09",25.8,25.71,25.758,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2411,"change":2412,"percent_change":328,"volume":2413,"transactions":9,"vwap":2411},"2025-05-08",25.66,25.72,25.629,-0.041,52700,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-05-07",25.732,25.63,25.67,-0.124,-0.48,4700,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2426,"change":2412,"percent_change":328,"volume":2310,"transactions":9,"vwap":2426},"2025-05-06",25.82,25.88,25.794,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":22,"percent_change":1968,"volume":2268,"transactions":9,"vwap":2431},"2025-05-05",25.91,25.83,25.835,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2435,"change":2436,"percent_change":2437,"volume":1650,"transactions":9,"vwap":2435},"2025-05-02",25.77,25.755,0.496,1.96,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2441,"change":2113,"percent_change":220,"volume":1100,"transactions":9,"vwap":2441},"2025-05-01",25.37,25.259,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2445,"change":1080,"percent_change":151,"volume":1600,"transactions":9,"vwap":2445},"2025-04-30",25.07,25.315,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2449,"change":2450,"percent_change":2451,"volume":1590,"transactions":9,"vwap":2449},"2025-04-29",25.35,25.305,0.075,0.3,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2455,"change":2457,"percent_change":2458,"volume":822,"transactions":9,"vwap":2455},"2025-04-28",25.13,25.23,25.083,0.163,0.65,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2462,"change":1859,"percent_change":2451,"volume":1590,"transactions":9,"vwap":2462},"2025-04-25",25.049999,25.066999,{"date":182,"open":2464,"high":2465,"low":178,"close":2465,"change":2352,"percent_change":151,"volume":1605,"transactions":9,"vwap":2465},24.98,24.991]