[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OVL":3,"homepage-market-summary":30,"stock-historical-OVL":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OVL","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 Large Cap Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.3221,5.921808,"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},57.79,57.7,57.98,57.6576,57.37,0.42,0.73,221481.429082,58.91,48.42,80793.44908884524,89.3,1763,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},41.92,66257,24183649.170389,36.98,"2025-04-24",[184,187,196,206,217,226,236,247,257,265,275,286,297,308,318,327,335,344,353,363,373,383,392,401,410,419,429,437,447,456,463,473,483,490,498,506,517,527,535,543,553,562,571,578,587,598,607,616,626,637,647,657,668,679,688,696,706,715,725,730,738,746,753,760,765,772,778,786,791,798,805,813,819,825,832,838,845,851,856,862,867,871,880,885,889,896,902,910,919,925,930,934,940,944,948,954,958,964,968,975,980,986,990,996,1002,1005,1012,1017,1022,1029,1036,1044,1050,1055,1060,1067,1075,1082,1090,1098,1104,1110,1116,1123,1130,1139,1147,1153,1159,1165,1171,1178,1184,1192,1200,1208,1216,1224,1230,1237,1244,1251,1257,1263,1270,1278,1285,1291,1299,1306,1312,1321,1328,1334,1339,1344,1352,1360,1365,1370,1379,1388,1393,1401,1408,1413,1419,1424,1432,1439,1444,1449,1454,1462,1466,1473,1480,1485,1491,1496,1500,1506,1512,1519,1526,1532,1539,1542,1548,1550,1554,1559,1563,1568,1574,1578,1584,1587,1591,1598,1605,1610,1616,1622,1628,1633,1638,1643,1648,1653,1658,1663,1669,1674,1678,1682,1688,1696,1705,1713,1720,1727,1734,1740,1748,1754,1761,1768,1773,1780,1785,1794,1798,1802,1807,1811,1816,1821,1825,1831,1839,1845,1853,1861,1865,1871,1879,1887,1894,1900,1906,1913,1920,1926,1930,1934,1938,1942,1946,1952,1957,1964,1969,1972,1977,1984,1988,1993,1996,2003,2009,2016,2021,2028,2033,2037,2042,2046,2053,2058,2066,2073,2080,2086,2093,2098,2103,2107,2114,2119,2125,2131,2135,2140,2148,2154,2161,2169,2174,2180,2185,2189,2195,2200,2207,2214,2221,2227,2233,2239,2245,2252,2260,2265,2270,2277,2284,2290,2295,2302,2307,2315,2321,2329,2337,2343,2350,2357,2364,2371,2377,2384,2391,2396,2403,2410,2416,2421,2426,2431,2437,2444,2449,2457,2463,2471,2479,2485,2489,2497,2503,2508,2513,2522,2528,2536,2542,2548,2554,2563,2571,2576,2583,2590,2595],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},2237,57.8322,{"date":188,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",56.9,57.549,0.43,0.76,177325.979012,2421,57.2531,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":102,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",57.03,57.15,56.7299,56.94,0.94,189589.018914,2594,56.9477,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",56.51,56.9171,55.92,56.41,0.1,0.18,288212.572897,3708,56.2362,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":112,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",56.71,56.93,56.31,-0.3,259362.474116,2823,56.7399,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",56.76,56.265,56.48,-0.62,-1.09,234085.078222,3185,56.433,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",57.39,57.5,56.91,57.1,-0.67,-1.16,346607.639481,3828,57.1999,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",57.44,57.77,57.18,0.38,0.66,237802.520206,2916,57.5766,{"date":258,"open":198,"high":259,"low":260,"close":238,"change":152,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",57.42,56.88,0.07,223973.028422,2955,57.2021,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",57.91,57.21,57.35,-0.52,-0.9,191261.460866,2912,57.4626,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",57.96,58.02,57.8001,57.87,-0.03,-0.05,246233.840808,2268,57.8994,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",57.31,57.985,57.265,57.9,1.04,1.83,240826.723205,2907,57.6586,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",56.77,56.9036,56.4702,56.86,0.13,0.23,218241.939982,3128,56.6874,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",56.84,56.5,56.73,0.81,1.45,163227.137243,2194,56.7141,{"date":319,"open":320,"high":321,"low":322,"close":210,"change":323,"percent_change":270,"volume":324,"transactions":325,"vwap":326},"2026-09-16",56.43,56.6175,55.46,-0.29,230223.053454,3235,56.1847,{"date":328,"open":208,"high":329,"low":330,"close":331,"change":323,"percent_change":73,"volume":332,"transactions":333,"vwap":334},"2026-09-15",56.5104,56.12,56.21,121866.230121,2496,56.2124,{"date":336,"open":337,"high":228,"low":338,"close":311,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",56.38,56.28,-0.46,-0.81,227278.10624,3140,56.5002,{"date":345,"open":201,"high":346,"low":347,"close":348,"change":192,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",57.05,56.8,56.96,1.35,168874.054981,2297,56.9284,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":66,"volume":360,"transactions":361,"vwap":362},"2026-09-10",56.22,56.39,56.0601,56.2,-0.41,162228.439226,3081,56.2136,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",56.83,56.495,56.61,-0.39,-0.68,141319.052046,2683,56.6927,{"date":374,"open":288,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",57.6,56.92,57,-0.33,-0.58,207052.130356,3224,57.1179,{"date":384,"open":385,"high":385,"low":290,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",57.67,57.33,-0.255,-0.44,171932.537825,2616,57.3795,{"date":393,"open":394,"high":385,"low":198,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",57.17,57.585,0.795,1.4,150907.396651,1813,57.4494,{"date":402,"open":403,"high":348,"low":404,"close":405,"change":406,"percent_change":45,"volume":407,"transactions":408,"vwap":409},"2026-09-02",56.66,56.55,56.79,0.27,95536.807418,1717,56.8032,{"date":411,"open":367,"high":405,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",56.3626,56.52,-0.47,-0.82,262460.523255,2856,56.6285,{"date":420,"open":241,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",57.13,56.82,56.99,-0.21,-0.37,294659.294468,3313,56.8964,{"date":430,"open":431,"high":432,"low":199,"close":433,"change":112,"percent_change":222,"volume":434,"transactions":435,"vwap":436},"2026-08-28",57.43,57.69,57.2,237267.784501,3350,57.3535,{"date":438,"open":439,"high":440,"low":441,"close":21,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",57.19,57.4599,57.0366,-0.07,-0.12,245419.758453,2754,57.2803,{"date":448,"open":259,"high":449,"low":450,"close":249,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",57.605,57.26,0.02,0.03,248199.589913,2714,57.4183,{"date":457,"open":239,"high":458,"low":251,"close":259,"change":459,"percent_change":252,"volume":460,"transactions":461,"vwap":462},"2026-08-25",57.7065,0.215,172745.633923,2207,57.3933,{"date":464,"open":269,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",57.36,57.11,57.205,-0.245,-0.43,175126.288746,2794,57.232,{"date":474,"open":475,"high":476,"low":477,"close":475,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",57.45,57.64,57.28,0.32,0.56,193258.173362,2431,57.4226,{"date":484,"open":485,"high":486,"low":466,"close":421,"change":242,"percent_change":243,"volume":487,"transactions":488,"vwap":489},"2026-08-20",57.55,57.78,360805.382695,3771,57.4906,{"date":491,"open":278,"high":492,"low":250,"close":493,"change":494,"percent_change":82,"volume":495,"transactions":496,"vwap":497},"2026-08-19",58.125,57.8,0.08,149423.446462,1923,57.9197,{"date":499,"open":280,"high":280,"low":500,"close":501,"change":388,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",57.615,57.72,-0.76,104804.145889,1966,57.7383,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",58.49,58.72,58.15,58.16,-0.31,-0.53,137051.24394,2379,58.337,{"date":518,"open":519,"high":25,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",58.66,58.38,58.47,-0.11,-0.19,129281.430829,2377,58.4887,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":191,"percent_change":88,"volume":532,"transactions":533,"vwap":534},"2026-08-13",58.305,58.68,58.58,150151.586973,2085,58.5226,{"date":536,"open":537,"high":520,"low":538,"close":510,"change":213,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",58.24,58.04,0.31,115272.850844,1575,58.1362,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",58.45,57.895,57.97,-0.2,-0.34,181022.91191,2647,58.0775,{"date":554,"open":511,"high":555,"low":556,"close":557,"change":558,"percent_change":451,"volume":559,"transactions":560,"vwap":561},"2026-08-10",58.31,58.06,58.17,0.01,205834.82568,2927,58.1875,{"date":563,"open":19,"high":564,"low":565,"close":511,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",58.2,57.85,0.39,0.68,141403.567958,2289,58.0736,{"date":572,"open":547,"high":573,"low":574,"close":250,"change":442,"percent_change":443,"volume":575,"transactions":576,"vwap":577},"2026-08-06",58.01,57.66,89080.797469,1979,57.8162,{"date":579,"open":580,"high":545,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",58.33,57.84,-0.16,-0.28,141882.762636,1897,58.0635,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",57.14,58.14,57.1236,58,1.09,1.92,263761.301709,2665,57.6832,{"date":599,"open":600,"high":240,"low":601,"close":240,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",56.26,56.195,0.97,1.73,157052.043695,2357,56.6742,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":45,"percent_change":132,"volume":613,"transactions":614,"vwap":615},"2026-07-31",55.67,56.15,55.17,55.94,172456.007167,2702,55.7439,{"date":617,"open":618,"high":619,"low":620,"close":322,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",54.86,55.56,54.823,1.12,2.06,140387.541686,2223,55.1955,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",55.42,55.51,54.3137,54.34,-1.56,-2.79,190044.877595,3339,54.9642,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":406,"volume":644,"transactions":645,"vwap":646},"2026-07-28",55.845,56.08,55.48,55.9,0.15,189517.985033,2260,55.8821,{"date":648,"open":221,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",56.32,55.465,55.75,-0.01,-0.02,176676.187595,2734,55.7901,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",55.875,56.17,55.605,55.76,0.05,0.09,131791.74138,2092,55.8771,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",55.85,56.01,55.4298,55.71,-0.78,-1.38,170642.731475,2889,55.6805,{"date":680,"open":211,"high":681,"low":682,"close":683,"change":684,"percent_change":442,"volume":685,"transactions":686,"vwap":687},"2026-07-22",56.7,56.3,56.49,-0.04,99439.107385,1309,56.5497,{"date":689,"open":211,"high":690,"low":355,"close":691,"change":137,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",56.63,56.53,0.82,86589.530191,1668,56.4879,{"date":697,"open":413,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",56.64,56.02,56.07,-0.15,-0.27,156118.339989,2339,56.2515,{"date":707,"open":708,"high":709,"low":671,"close":355,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-17",56.16,57.3199,-0.75,-1.32,167431.484874,2631,56.3609,{"date":716,"open":251,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",57.29,56.695,56.97,-0.32,-0.56,119245.606857,1991,57.064,{"date":726,"open":199,"high":21,"low":189,"close":717,"change":89,"percent_change":566,"volume":727,"transactions":728,"vwap":729},"2026-07-15",131028.884697,1646,57.1721,{"date":731,"open":732,"high":421,"low":733,"close":734,"change":406,"percent_change":45,"volume":735,"transactions":736,"vwap":737},"2026-07-14",57.01,56.78,57.07,80088.374227,1457,57.001,{"date":739,"open":421,"high":740,"low":741,"close":347,"change":513,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-13",57.24,56.6842,-0.92,189676.774154,2667,56.9879,{"date":747,"open":748,"high":749,"low":750,"close":386,"change":751,"percent_change":96,"volume":752,"transactions":9,"vwap":386},"2026-07-10",57.080002,57.655,56.74,0.29,105200,{"date":754,"open":755,"high":756,"low":311,"close":757,"change":479,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-09",56.69,57.049999,57.040001,0.99,72100,{"date":761,"open":649,"high":691,"low":762,"close":230,"change":548,"percent_change":763,"volume":764,"transactions":9,"vwap":230},"2026-07-08",55.946,-0.35,101100,{"date":766,"open":220,"high":767,"low":768,"close":769,"change":512,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-07",57.168,56.435,56.68,-0.54,98600,{"date":773,"open":681,"high":774,"low":698,"close":423,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":423},"2026-07-06",57.075001,0.54,0.96,140000,{"date":779,"open":769,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-02",56.95,55.98,56.45,-0.1,-0.18,85100,{"date":787,"open":683,"high":405,"low":788,"close":404,"change":789,"percent_change":522,"volume":790,"transactions":9,"vwap":404},"2026-07-01",56.18,-0.06,115200,{"date":792,"open":793,"high":755,"low":794,"close":367,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":367},"2026-06-30",56.11,56.084999,0.5,0.89,113900,{"date":799,"open":800,"high":793,"low":801,"close":793,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":793},"2026-06-29",55.59,55.28,0.98,1.78,150300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":502,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-26",55.21,55.61,54.921,55.13,-1.36,110500,{"date":814,"open":782,"high":311,"low":815,"close":816,"change":817,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-25",55.6,55.89,0,110400,{"date":820,"open":821,"high":822,"low":823,"close":816,"change":783,"percent_change":784,"volume":824,"transactions":9,"vwap":816},"2026-06-24",56.09,56.395,55.7,150100,{"date":826,"open":827,"high":828,"low":662,"close":827,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":827},"2026-06-23",55.99,56.35,-0.86,-1.51,105900,{"date":833,"open":394,"high":288,"low":219,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-22",56.85,-0.23,-0.4,238500,{"date":839,"open":840,"high":841,"low":405,"close":748,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":748},"2026-06-18",57.16,57.193,0.67,1.19,58500,{"date":846,"open":288,"high":847,"low":848,"close":211,"change":340,"percent_change":849,"volume":850,"transactions":9,"vwap":211},"2026-06-17",57.312,56.25,-1.42,193300,{"date":852,"open":239,"high":853,"low":854,"close":854,"change":222,"percent_change":270,"volume":855,"transactions":9,"vwap":854},"2026-06-16",57.861,57.22,56000,{"date":857,"open":858,"high":432,"low":858,"close":859,"change":292,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-15",57.245,57.52,1.84,57800,{"date":863,"open":782,"high":403,"low":864,"close":230,"change":478,"percent_change":865,"volume":866,"transactions":9,"vwap":230},"2026-06-12",55.955,0.57,101600,{"date":868,"open":869,"high":221,"low":810,"close":708,"change":802,"percent_change":803,"volume":870,"transactions":9,"vwap":708},"2026-06-11",55.37,123700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-10",55.83,56.121,55.169,55.18,-0.93,-1.66,44400,{"date":881,"open":882,"high":834,"low":883,"close":793,"change":784,"percent_change":720,"volume":884,"transactions":9,"vwap":793},"2026-06-09",56.67,55,95000,{"date":886,"open":681,"high":733,"low":358,"close":887,"change":494,"percent_change":82,"volume":888,"transactions":9,"vwap":887},"2026-06-08",56.29,84900,{"date":890,"open":891,"high":891,"low":892,"close":331,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":331},"2026-06-05",57.83,56.055,-1.78,-3.07,104100,{"date":897,"open":898,"high":899,"low":239,"close":900,"change":539,"percent_change":775,"volume":901,"transactions":9,"vwap":900},"2026-06-04",57.53,58.104,57.99,37300,{"date":903,"open":904,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-03",58.13,58.135,57.68,-0.55,-0.94,149500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-02",58.12,58.275,57.965,58.23,0.11,0.19,48000,{"date":920,"open":921,"high":922,"low":486,"close":912,"change":664,"percent_change":923,"volume":924,"transactions":9,"vwap":912},"2026-06-01",58.029999,58.26,0.16,48800,{"date":926,"open":927,"high":928,"low":493,"close":921,"change":107,"percent_change":22,"volume":929,"transactions":9,"vwap":921},"2026-05-29",57.94,58.185,114800,{"date":931,"open":259,"high":493,"low":932,"close":17,"change":252,"percent_change":253,"volume":933,"transactions":9,"vwap":17},"2026-05-28",57.276,71100,{"date":935,"open":501,"high":501,"low":936,"close":937,"change":513,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-27",57.234,57.41,-0.91,102800,{"date":941,"open":942,"high":942,"low":432,"close":927,"change":22,"percent_change":23,"volume":943,"transactions":9,"vwap":927},"2026-05-26",58.080002,97200,{"date":945,"open":946,"high":18,"low":937,"close":859,"change":406,"percent_change":127,"volume":947,"transactions":9,"vwap":859},"2026-05-22",57.57,50600,{"date":949,"open":260,"high":269,"low":228,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-21",57.25,0.17,0.3,77300,{"date":955,"open":698,"high":956,"low":404,"close":748,"change":775,"percent_change":776,"volume":957,"transactions":9,"vwap":748},"2026-05-20",57.155,216200,{"date":959,"open":960,"high":365,"low":961,"close":962,"change":720,"percent_change":721,"volume":963,"transactions":9,"vwap":962},"2026-05-19",56.59,56.325,56.54,71600,{"date":965,"open":734,"high":421,"low":208,"close":302,"change":966,"percent_change":582,"volume":967,"transactions":9,"vwap":302},"2026-05-18",-0.09,95700,{"date":969,"open":421,"high":970,"low":971,"close":780,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":780},"2026-05-15",57.289,56.89,-0.74,-1.28,67100,{"date":976,"open":259,"high":977,"low":978,"close":432,"change":252,"percent_change":253,"volume":979,"transactions":9,"vwap":432},"2026-05-14",57.81,57.3,54100,{"date":981,"open":348,"high":982,"low":983,"close":288,"change":566,"percent_change":984,"volume":985,"transactions":9,"vwap":288},"2026-05-13",57.415,56.675,0.69,118300,{"date":987,"open":405,"high":220,"low":988,"close":376,"change":783,"percent_change":784,"volume":989,"transactions":9,"vwap":376},"2026-05-12",56.362,156100,{"date":991,"open":733,"high":992,"low":750,"close":993,"change":923,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-11",57.108,57.02,0.28,143000,{"date":997,"open":998,"high":260,"low":999,"close":302,"change":127,"percent_change":1000,"volume":1001,"transactions":9,"vwap":302},"2026-05-08",56.72,56.584,0.83,73200,{"date":1003,"open":403,"high":998,"low":887,"close":356,"change":548,"percent_change":763,"volume":1004,"transactions":9,"vwap":356},"2026-05-07",52700,{"date":1006,"open":708,"high":1007,"low":1008,"close":960,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":960},"2026-05-06",56.6,56.14,0.86,1.54,47400,{"date":1013,"open":1014,"high":639,"low":1014,"close":1015,"change":59,"percent_change":313,"volume":1016,"transactions":9,"vwap":1015},"2026-05-05",55.5,55.73,45000,{"date":1018,"open":322,"high":815,"low":1019,"close":801,"change":424,"percent_change":1020,"volume":1021,"transactions":9,"vwap":801},"2026-05-04",55.0099983,-0.38,67500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":89,"volume":1028,"transactions":9,"vwap":1026},"2026-05-01",55.57,55.78,55.49,0.12,108000,{"date":1030,"open":611,"high":1031,"low":1032,"close":869,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":869},"2026-04-30",55.39,54.64,0.62,1.13,104000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":916,"volume":1043,"transactions":9,"vwap":1041},"2026-04-29",54.69,54.91,54.47,54.75,0.06,96200,{"date":1045,"open":1046,"high":1047,"low":1040,"close":1038,"change":674,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1038},"2026-04-28",54.825,54.83,-1.41,111300,{"date":1051,"open":1052,"high":1026,"low":810,"close":1053,"change":261,"percent_change":303,"volume":1054,"transactions":9,"vwap":1053},"2026-04-27",55.4,55.47,128500,{"date":1056,"open":611,"high":1052,"low":1057,"close":1052,"change":795,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1052},"2026-04-24",54.965,0.91,62200,{"date":1061,"open":883,"high":1062,"low":1063,"close":1064,"change":835,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-23",55.22,54.37,54.9,-0.42,48700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":810,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":810},"2026-04-22",54.97,55.14,54.88,0.6,1.1,78700,{"date":1076,"open":1077,"high":1078,"low":1040,"close":1079,"change":1020,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-21",55.09,55.11,54.53,-0.69,51600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1039,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1039},"2026-04-20",55.040001,55.099998,54.74,-0.14,-0.25,53000,{"date":1091,"open":1092,"high":876,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-17",54.82,54.72,55.049999,0.7,1.29,55800,{"date":1099,"open":1040,"high":1040,"low":1100,"close":1101,"change":916,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-16",54.099998,54.35,0.2,49600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1107,"change":52,"percent_change":1058,"volume":1109,"transactions":9,"vwap":1107},"2026-04-15",53.88,54.24,53.78,11800,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":842,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-14",53.29,53.75,1.26,19700,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":102,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-13",52.43,53.099998,53.080002,1.01,253800,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":789,"percent_change":522,"volume":1129,"transactions":9,"vwap":1128},"2026-04-10",52.73,52.74,52.44,52.55,17500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-09",52.23,52.65,52.13,52.61,0.41,0.79,20100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":843,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-08",52.18,52.35,52.044998,52.2,2.33,138900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1150,"change":452,"percent_change":1042,"volume":1152,"transactions":9,"vwap":1150},"2026-04-07",50.79,51.0099983,50.36,28900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1156,"change":406,"percent_change":102,"volume":1158,"transactions":9,"vwap":1156},"2026-04-06",50.75,50.98,50.66,36700,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":213,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-02",49.93,50.71,0.36,20300,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":304,"percent_change":137,"volume":1170,"transactions":9,"vwap":1169},"2026-04-01",50.43,50.86,50.53,70700,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-31",49.32,50.3,1.63,3.35,17400,{"date":1179,"open":1180,"high":1180,"low":26,"close":1181,"change":1182,"percent_change":513,"volume":1183,"transactions":9,"vwap":1181},"2026-03-30",49.45,48.67,-0.26,29700,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-27",49.72,48.74,48.93,-1.26,-2.51,15100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-26",50.8,51.014,50.19,-1.04,-2.03,10100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":539,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-25",51.5,51.57,51.14,51.23,0.61,10900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":835,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-24",50.7,51.146,50.59,50.92,-0.45,23400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1095,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-23",51.318,51.66,51.060001,51.15,1.39,15000,{"date":1225,"open":1226,"high":1221,"low":1151,"close":1227,"change":710,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-20",51.029999,50.45,-1.46,10000,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":469,"volume":1236,"transactions":9,"vwap":1234},"2026-03-19",50.88,51.29,51.2,-0.22,14700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":972,"percent_change":849,"volume":1243,"transactions":9,"vwap":1242},"2026-03-18",51.99,52.02,51.37,51.42,25500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":751,"percent_change":479,"volume":1250,"transactions":9,"vwap":1249},"2026-03-17",52.14,52.33,52.125,52.16,5500,{"date":1252,"open":1253,"high":1134,"low":1203,"close":1254,"change":1137,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-16",51.71,51.87,1.55,7300,{"date":1258,"open":1253,"high":1259,"low":1260,"close":1260,"change":339,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-13",51.965,51.080002,-0.89,207900,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":938,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-12",51.95,51.53,51.54,-1.73,7200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":643,"volume":1277,"transactions":9,"vwap":1275},"2026-03-11",52.54,52.66,52.24,52.45,0.079,18500,{"date":1279,"open":1272,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":424,"volume":1284,"transactions":9,"vwap":1282},"2026-03-10",52.87,52.31,52.371,-0.109,11100,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1288,"change":1289,"percent_change":132,"volume":1290,"transactions":9,"vwap":1288},"2026-03-09",51.33,52.48,0.452,3500,{"date":1292,"open":1293,"high":1247,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-06",52.28,51.92,52.028,-0.768,-1.45,34500,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":242,"volume":1305,"transactions":9,"vwap":1303},"2026-03-05",53,52.64,52.796,-0.354,1900,{"date":1307,"open":1125,"high":1308,"low":1125,"close":1309,"change":1310,"percent_change":1095,"volume":1311,"transactions":9,"vwap":1309},"2026-03-04",53.24,53.15,0.37,6700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-03",52.21,52.825,52.028999,52.78,-0.442,-0.83,25100,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":282,"volume":1327,"transactions":9,"vwap":1325},"2026-03-02",52.38,53.42,53.222,-0.028,63700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1331,"change":701,"percent_change":583,"volume":1333,"transactions":9,"vwap":1331},"2026-02-27",52.91,53.25,52.745,24300,{"date":1335,"open":1336,"high":1336,"low":1301,"close":1337,"change":222,"percent_change":721,"volume":1338,"transactions":9,"vwap":1337},"2026-02-26",53.94,53.4,17700,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1342,"change":451,"percent_change":152,"volume":1311,"transactions":9,"vwap":1342},"2026-02-25",53.57,53.7,53.451,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1034,"volume":1351,"transactions":9,"vwap":1349},"2026-02-24",53.56,53.705,53.54,53.68,0.599,5200,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-23",53.81,53.040001,53.081001,-0.629,-1.17,11700,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":191,"percent_change":313,"volume":1229,"transactions":9,"vwap":1364},"2026-02-20",53.049999,53.76,53.71,{"date":1366,"open":1331,"high":1367,"low":1368,"close":1367,"change":784,"percent_change":549,"volume":1369,"transactions":9,"vwap":1367},"2026-02-19",53.28,53.07,2800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-18",53.36,53.73,53.34,53.46,0.381,0.72,86000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-17",52.72,53.33,52.39,53.078999,0.139,0.26,14100,{"date":1389,"open":1120,"high":1390,"low":1391,"close":1391,"change":152,"percent_change":494,"volume":1392,"transactions":9,"vwap":1391},"2026-02-13",53.43,52.94,6900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-12",54.16,54.23,52.9,-1.08,-2,8800,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":494,"percent_change":643,"volume":1407,"transactions":9,"vwap":1406},"2026-02-11",54.26,54.29,53.66,53.98,30200,{"date":1409,"open":1410,"high":1107,"low":1363,"close":1411,"change":582,"percent_change":222,"volume":1412,"transactions":9,"vwap":1411},"2026-02-10",53.975,53.9,15600,{"date":1414,"open":1415,"high":1107,"low":1415,"close":1416,"change":994,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-09",53.555,54.060001,0.52,27300,{"date":1420,"open":1397,"high":1108,"low":1397,"close":1108,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1108},"2026-02-06",1.391,2.66,50300,{"date":1425,"open":1426,"high":1427,"low":1274,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-05",52.63,52.788,52.389,-0.841,-1.58,11000,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":368,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-04",53.45,52.85,53.23,-0.73,12900,{"date":1440,"open":1441,"high":1441,"low":1368,"close":1442,"change":1214,"percent_change":1319,"volume":1443,"transactions":9,"vwap":1442},"2026-02-03",53.89,53.62,13700,{"date":1445,"open":1446,"high":1403,"low":1446,"close":1447,"change":406,"percent_change":795,"volume":1448,"transactions":9,"vwap":1447},"2026-02-02",53.51,54.07,10600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1451,"change":443,"percent_change":1235,"volume":1152,"transactions":9,"vwap":1451},"2026-01-30",53.8,53.96,53.53,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":763,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-29",53.84,53.93,53.18,53.92,-0.64,27700,{"date":1463,"open":1403,"high":1464,"low":1336,"close":1464,"change":387,"percent_change":414,"volume":1465,"transactions":9,"vwap":1464},"2026-01-28",54.27,9900,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":1163,"volume":1472,"transactions":9,"vwap":1470},"2026-01-27",54.385,54.61,54.525,0.195,9600,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1478,"percent_change":692,"volume":1479,"transactions":9,"vwap":1477},"2026-01-26",53.99,54.425,54.33,0.44,66200,{"date":1481,"open":1457,"high":1447,"low":1482,"close":1441,"change":1483,"percent_change":558,"volume":1484,"transactions":9,"vwap":1441},"2026-01-23",53.85,0.008,16800,{"date":1486,"open":1347,"high":1487,"low":1347,"close":1488,"change":1489,"percent_change":1072,"volume":1490,"transactions":9,"vwap":1488},"2026-01-22",54.080002,53.882,0.322,5400,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1346,"change":1058,"percent_change":603,"volume":1495,"transactions":9,"vwap":1346},"2026-01-21",52.86,53.641,98000,{"date":1497,"open":1382,"high":1348,"low":1133,"close":1133,"change":1498,"percent_change":894,"volume":1499,"transactions":9,"vwap":1133},"2026-01-20",-1.67,5100,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":451,"percent_change":152,"volume":1505,"transactions":9,"vwap":1504},"2026-01-16",54.284,54.406,54.32,1300,{"date":1507,"open":1447,"high":1508,"low":1447,"close":1509,"change":1510,"percent_change":127,"volume":1511,"transactions":9,"vwap":1509},"2026-01-15",54.527,54.3,0.253,11200,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1080,"volume":1518,"transactions":9,"vwap":1516},"2026-01-14",54.19,53.678,54.047001,-0.373,6500,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1087,"percent_change":1182,"volume":1525,"transactions":9,"vwap":1524},"2026-01-13",54.45,54.51,54.305,54.42,3300,{"date":1527,"open":1107,"high":1528,"low":1107,"close":1529,"change":1530,"percent_change":107,"volume":1531,"transactions":9,"vwap":1529},"2026-01-12",54.585,54.56,0.133,8100,{"date":1533,"open":1534,"high":1040,"low":1535,"close":1536,"change":1537,"percent_change":567,"volume":1538,"transactions":9,"vwap":1536},"2026-01-09",54.18,54.15,54.427,0.367,3100,{"date":1540,"open":1541,"high":1487,"low":1482,"close":1416,"change":451,"percent_change":152,"volume":1250,"transactions":9,"vwap":1416},"2026-01-08",54.029999,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1546,"change":548,"percent_change":425,"volume":1547,"transactions":9,"vwap":1546},"2026-01-07",54.235,54.4,54.040001,37600,{"date":1549,"open":1459,"high":1107,"low":1459,"close":1107,"change":1478,"percent_change":692,"volume":1547,"transactions":9,"vwap":1107},"2026-01-06",{"date":1551,"open":1113,"high":1457,"low":1552,"close":1451,"change":22,"percent_change":1137,"volume":1553,"transactions":9,"vwap":1451},"2026-01-05",53.64,63800,{"date":1555,"open":1324,"high":1324,"low":1556,"close":1557,"change":951,"percent_change":478,"volume":1558,"transactions":9,"vwap":1557},"2026-01-02",53.02,53.38,16000,{"date":1560,"open":1349,"high":1349,"low":1561,"close":1561,"change":1065,"percent_change":674,"volume":1562,"transactions":9,"vwap":1561},"2025-12-31",53.21,11500,{"date":1564,"open":1441,"high":1441,"low":1565,"close":1565,"change":1566,"percent_change":323,"volume":1567,"transactions":9,"vwap":1565},"2025-12-30",53.63,-0.157,19100,{"date":1569,"open":1482,"high":1482,"low":1570,"close":1571,"change":1572,"percent_change":513,"volume":1573,"transactions":9,"vwap":1571},"2025-12-29",53.69,53.787,-0.289,2000,{"date":1575,"open":1576,"high":1576,"low":1416,"close":1577,"change":1326,"percent_change":282,"volume":1538,"transactions":9,"vwap":1577},"2025-12-26",54.17,54.076,{"date":1579,"open":1406,"high":1514,"low":1580,"close":1581,"change":1582,"percent_change":865,"volume":1583,"transactions":9,"vwap":1581},"2025-12-24",53.79,54.104,0.304,16700,{"date":1585,"open":1346,"high":1354,"low":1375,"close":1451,"change":1087,"percent_change":1182,"volume":1586,"transactions":9,"vwap":1451},"2025-12-23",7000,{"date":1588,"open":1451,"high":1336,"low":1363,"close":1336,"change":22,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1336},"2025-12-22",0.78,4200,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-19",53.17,53.52,0.623,1.18,4600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":292,"volume":1490,"transactions":9,"vwap":1603},"2025-12-18",52.853,53.050999,52.841,52.897,0.547,{"date":1606,"open":1607,"high":1607,"low":1142,"close":1142,"change":1608,"percent_change":1430,"volume":1609,"transactions":9,"vwap":1142},"2025-12-17",53.13,-0.842,20900,{"date":1611,"open":1612,"high":1367,"low":1397,"close":1613,"change":1614,"percent_change":378,"volume":1615,"transactions":9,"vwap":1613},"2025-12-16",52.95,53.192,-0.178,2300,{"date":1617,"open":1618,"high":1618,"low":1308,"close":1619,"change":1620,"percent_change":701,"volume":1621,"transactions":9,"vwap":1619},"2025-12-15",53.41,53.37,-0.08,9400,{"date":1623,"open":1487,"high":1487,"low":1624,"close":1434,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1434},"2025-12-12",53.26,-0.618,-1.14,8700,{"date":1629,"open":1446,"high":1630,"low":1446,"close":1630,"change":1631,"percent_change":923,"volume":1632,"transactions":9,"vwap":1630},"2025-12-11",54.068001,0.088,7700,{"date":1634,"open":1635,"high":1406,"low":1636,"close":1406,"change":59,"percent_change":1637,"volume":1290,"transactions":9,"vwap":1406},"2025-12-10",53.561,53.522,0.84,{"date":1639,"open":1640,"high":1641,"low":1453,"close":1453,"change":789,"percent_change":522,"volume":1642,"transactions":9,"vwap":1453},"2025-12-09",53.65,53.701,3600,{"date":1644,"open":1645,"high":1645,"low":1434,"close":1646,"change":784,"percent_change":378,"volume":1647,"transactions":9,"vwap":1646},"2025-12-08",53.95,53.59,8300,{"date":1649,"open":1336,"high":1336,"low":1650,"close":1651,"change":261,"percent_change":303,"volume":1652,"transactions":9,"vwap":1651},"2025-12-05",53.735,53.77,4800,{"date":1654,"open":1655,"high":1342,"low":1656,"close":1342,"change":663,"percent_change":664,"volume":1657,"transactions":9,"vwap":1342},"2025-12-04",53.615,53.47,6000,{"date":1659,"open":1557,"high":1660,"low":1557,"close":1640,"change":1661,"percent_change":1417,"volume":1662,"transactions":9,"vwap":1640},"2025-12-03",53.74,0.279,16300,{"date":1664,"open":1665,"high":1341,"low":1666,"close":1667,"change":1471,"percent_change":1310,"volume":1668,"transactions":9,"vwap":1667},"2025-12-02",53.275,53.186,53.371,31000,{"date":1670,"open":1666,"high":1375,"low":1309,"close":1671,"change":1672,"percent_change":73,"volume":1673,"transactions":9,"vwap":1671},"2025-12-01",53.176,-0.274,90500,{"date":1675,"open":1458,"high":1434,"low":1458,"close":1434,"change":1676,"percent_change":52,"volume":1677,"transactions":9,"vwap":1434},"2025-11-28",0.258,9300,{"date":1679,"open":1680,"high":1681,"low":1397,"close":1613,"change":191,"percent_change":313,"volume":1311,"transactions":9,"vwap":1613},"2025-11-26",53.0099983,53.32,{"date":1683,"open":1684,"high":1317,"low":1142,"close":1685,"change":1686,"percent_change":397,"volume":1687,"transactions":9,"vwap":1685},"2025-11-25",52.395,52.762,0.726,9500,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-11-24",51.51,52.17,52.035999,1.046,2.05,195300,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-21",50.545,51.48,50.41,50.99,0.559,1.11,217200,{"date":1706,"open":1707,"high":1708,"low":1167,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-11-20",51.21,51.257,50.431,-0.994,-1.93,4400,{"date":1714,"open":1715,"high":1716,"low":1221,"close":1717,"change":1718,"percent_change":1102,"volume":1719,"transactions":9,"vwap":1717},"2025-11-19",51.16,51.83,51.425,0.105,13600,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":1437,"volume":1726,"transactions":9,"vwap":1724},"2025-11-18",51.07,51.61,51.32,-0.378,99600,{"date":1728,"open":1293,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":243,"volume":1733,"transactions":9,"vwap":1731},"2025-11-17",52.345,51.58,51.698,-0.606,17200,{"date":1735,"open":1736,"high":1302,"low":1736,"close":1737,"change":1738,"percent_change":548,"volume":1739,"transactions":9,"vwap":1737},"2025-11-14",51.91,52.304,-0.106,6800,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-11-13",53.31,52.255,52.41,-0.99,-1.85,5800,{"date":1749,"open":1750,"high":1751,"low":1367,"close":1337,"change":1752,"percent_change":378,"volume":1753,"transactions":9,"vwap":1337},"2025-11-12",53.49,53.645,-0.175,7900,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-11",52.96,53.575,0.425,0.8,83500,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1309,"change":1766,"percent_change":1767,"volume":1465,"transactions":9,"vwap":1309},"2025-11-10",52.88,53.16,52.598,1.02,1.96,{"date":1769,"open":1690,"high":1134,"low":1770,"close":1134,"change":1771,"percent_change":653,"volume":1772,"transactions":9,"vwap":1134},"2025-11-07",51.421,-0.008,94900,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":811,"volume":1779,"transactions":9,"vwap":1777},"2025-11-06",52.8,52.09,52.138,-0.717,7100,{"date":1781,"open":1302,"high":1782,"low":1302,"close":1783,"change":1784,"percent_change":137,"volume":1256,"transactions":9,"vwap":1783},"2025-11-05",53.135,52.855,0.241,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-04",52.935,53.014999,52.605,52.614,-0.656,-1.23,8900,{"date":1795,"open":1382,"high":1324,"low":1331,"close":1796,"change":653,"percent_change":684,"volume":1797,"transactions":9,"vwap":1796},"2025-11-03",53.27,79200,{"date":1799,"open":1453,"high":1453,"low":1436,"close":1112,"change":1800,"percent_change":304,"volume":1801,"transactions":9,"vwap":1112},"2025-10-31",0.122,15500,{"date":1803,"open":1552,"high":1640,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":1562,"transactions":9,"vwap":1804},"2025-10-30",53.168,-0.697,-1.29,{"date":1808,"open":1809,"high":1645,"low":1810,"close":1810,"change":1042,"percent_change":916,"volume":1652,"transactions":9,"vwap":1810},"2025-10-29",53.914,53.865,{"date":1812,"open":1364,"high":1813,"low":1640,"close":1814,"change":1815,"percent_change":406,"volume":1311,"transactions":9,"vwap":1814},"2025-10-28",53.918,53.805,0.143,{"date":1817,"open":1372,"high":1349,"low":1372,"close":1818,"change":1819,"percent_change":1820,"volume":1392,"transactions":9,"vwap":1818},"2025-10-27",53.662,0.672,1.27,{"date":1822,"open":1823,"high":1368,"low":1824,"close":1823,"change":96,"percent_change":602,"volume":1443,"transactions":9,"vwap":1823},"2025-10-24",52.99,52.93,{"date":1826,"open":1827,"high":1828,"low":1281,"close":1288,"change":1829,"percent_change":865,"volume":1830,"transactions":9,"vwap":1288},"2025-10-23",52.32,52.6,0.296,12600,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-10-22",52.46,51.97,52.184,-0.339,-0.65,14000,{"date":1840,"open":1323,"high":1841,"low":1323,"close":1842,"change":1843,"percent_change":82,"volume":1844,"transactions":9,"vwap":1842},"2025-10-21",52.62,52.523,0.076,65700,{"date":1846,"open":1847,"high":1848,"low":1118,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-10-20",52.5,52.506,52.447,0.555,1.07,7800,{"date":1854,"open":1855,"high":1736,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-17",51.56,51.52,51.892,0.331,0.64,60500,{"date":1862,"open":1776,"high":1863,"low":1699,"close":1864,"change":1836,"percent_change":1837,"volume":1753,"transactions":9,"vwap":1864},"2025-10-16",52.11,51.561,{"date":1866,"open":1867,"high":1867,"low":1267,"close":1868,"change":1869,"percent_change":191,"volume":1870,"transactions":9,"vwap":1868},"2025-10-15",52.29,51.9,0.221,10400,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":442,"volume":1878,"transactions":9,"vwap":1876},"2025-10-14",51.324,51.98,51.311,51.679,-0.038,25300,{"date":1880,"open":1881,"high":1882,"low":1266,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-13",51.55,51.85,51.717,1.049,2.07,21400,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-10-10",52.53,50.668,-1.719,-3.28,8500,{"date":1895,"open":1118,"high":1118,"low":1896,"close":1897,"change":1898,"percent_change":720,"volume":1899,"transactions":9,"vwap":1897},"2025-10-09",52.25,52.387,-0.166,6600,{"date":1901,"open":1314,"high":1902,"low":1314,"close":1903,"change":1904,"percent_change":842,"volume":1905,"transactions":9,"vwap":1903},"2025-10-08",52.58,52.553,0.351,5900,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":414,"volume":1912,"transactions":9,"vwap":1910},"2025-10-07",52.59,52.12,52.202,-0.246,12400,{"date":1914,"open":1827,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":102,"volume":1919,"transactions":9,"vwap":1917},"2025-10-06",52.514,52.27,52.448,0.278,19000,{"date":1921,"open":1922,"high":1847,"low":1923,"close":1691,"change":1924,"percent_change":1319,"volume":1925,"transactions":9,"vwap":1691},"2025-10-03",52.3,52.099998,-0.438,13100,{"date":1927,"open":1928,"high":1928,"low":1118,"close":1929,"change":1483,"percent_change":451,"volume":1284,"transactions":9,"vwap":1929},"2025-10-02",52.67,52.608,{"date":1931,"open":1274,"high":1273,"low":1932,"close":1828,"change":994,"percent_change":775,"volume":1933,"transactions":9,"vwap":1828},"2025-10-01",52.077999,23600,{"date":1935,"open":1936,"high":1827,"low":1936,"close":1827,"change":1102,"percent_change":252,"volume":1937,"transactions":9,"vwap":1827},"2025-09-30",51.995,2900,{"date":1939,"open":1896,"high":1729,"low":1940,"close":1909,"change":82,"percent_change":406,"volume":1941,"transactions":9,"vwap":1909},"2025-09-29",52.040001,8000,{"date":1943,"open":1730,"high":1944,"low":1730,"close":1874,"change":22,"percent_change":313,"volume":1945,"transactions":9,"vwap":1874},"2025-09-26",51.985,13500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1855,"change":368,"percent_change":710,"volume":1951,"transactions":9,"vwap":1855},"2025-09-25",51.502,51.73,51.34,3700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1265,"change":702,"percent_change":270,"volume":1941,"transactions":9,"vwap":1265},"2025-09-24",52.216,52.22,51.94,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1955,"change":1962,"percent_change":1460,"volume":1963,"transactions":9,"vwap":1955},"2025-09-23",52.49,52.635,51.975,-0.334,2700,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1582,"percent_change":38,"volume":1852,"transactions":9,"vwap":1968},"2025-09-22",52.132,52.56,52.554,{"date":1970,"open":1134,"high":1922,"low":1736,"close":1896,"change":952,"percent_change":38,"volume":1971,"transactions":9,"vwap":1896},"2025-09-19",8400,{"date":1973,"open":1974,"high":1141,"low":1974,"close":1265,"change":1975,"percent_change":1072,"volume":1976,"transactions":9,"vwap":1265},"2025-09-18",51.77,0.311,16400,{"date":1978,"open":1979,"high":1980,"low":1856,"close":1981,"change":1982,"percent_change":702,"volume":1983,"transactions":9,"vwap":1981},"2025-09-17",51.675,51.785,51.639,-0.141,3200,{"date":1985,"open":1986,"high":1987,"low":1253,"close":1986,"change":442,"percent_change":1087,"volume":1733,"transactions":9,"vwap":1986},"2025-09-16",51.78,51.84,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1882,"change":539,"percent_change":1072,"volume":1525,"transactions":9,"vwap":1882},"2025-09-15",51.74,51.86,51.72,{"date":1994,"open":1266,"high":1995,"low":1856,"close":1267,"change":652,"percent_change":653,"volume":1290,"transactions":9,"vwap":1267},"2025-09-12",51.635,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1881,"change":59,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1881},"2025-09-11",51.475,51.6,51.462,0.88,21200,{"date":2004,"open":1722,"high":2005,"low":2006,"close":2007,"change":643,"percent_change":751,"volume":2008,"transactions":9,"vwap":2007},"2025-09-10",51.26,50.72,51.099998,2400,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2012,"change":2014,"percent_change":52,"volume":2015,"transactions":9,"vwap":2012},"2025-09-09",50.73,50.95,50.652,0.25,6200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":1210,"change":261,"percent_change":82,"volume":1472,"transactions":9,"vwap":1210},"2025-09-08",50.65,51.084999,50.635,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":835,"volume":1647,"transactions":9,"vwap":2026},"2025-09-05",50.91,51,50.32,50.63,-0.117,{"date":2029,"open":1174,"high":2030,"low":1174,"close":2030,"change":2031,"percent_change":796,"volume":2032,"transactions":9,"vwap":2030},"2025-09-04",50.747,0.447,22000,{"date":2034,"open":2035,"high":1174,"low":2036,"close":1174,"change":1310,"percent_change":88,"volume":1632,"transactions":9,"vwap":1174},"2025-09-03",50.21,50.00099945,{"date":2038,"open":2039,"high":1161,"low":2040,"close":1161,"change":425,"percent_change":972,"volume":2041,"transactions":9,"vwap":1161},"2025-09-02",49.749,49.46,7400,{"date":2043,"open":1169,"high":1169,"low":2035,"close":1174,"change":2044,"percent_change":172,"volume":2045,"transactions":9,"vwap":1174},"2025-08-29",-0.36,18700,{"date":2047,"open":2048,"high":2049,"low":2050,"close":1157,"change":1102,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1157},"2025-08-28",50.494,50.68,50.472,0.4,5700,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":951,"percent_change":81,"volume":1250,"transactions":9,"vwap":2057},"2025-08-27",50.35,50.542,50.46,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":951,"volume":2065,"transactions":9,"vwap":2063},"2025-08-26",50.14,50.33,50.135,50.29,0.086,17800,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":368,"volume":1338,"transactions":9,"vwap":2071},"2025-08-25",50.2,50.4,50.17,50.204,-0.196,{"date":2074,"open":2075,"high":2076,"low":2035,"close":2069,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2069},"2025-08-22",50.38,50.44,0.92,1.86,44800,{"date":2081,"open":2082,"high":2083,"low":2040,"close":2084,"change":835,"percent_change":339,"volume":2085,"transactions":9,"vwap":2084},"2025-08-21",49.633,49.74,49.48,82000,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":701,"percent_change":222,"volume":2092,"transactions":9,"vwap":2091},"2025-08-20",49.405,49.86,49.371,49.71,12500,{"date":2094,"open":2095,"high":2055,"low":2096,"close":2089,"change":469,"percent_change":829,"volume":2097,"transactions":9,"vwap":2089},"2025-08-19",50.31,49.78,24600,{"date":2099,"open":2100,"high":2075,"low":2101,"close":2063,"change":684,"percent_change":1620,"volume":2102,"transactions":9,"vwap":2063},"2025-08-18",50.26,50.18,42600,{"date":2104,"open":2076,"high":2076,"low":2105,"close":2061,"change":2106,"percent_change":549,"volume":1657,"transactions":9,"vwap":2061},"2025-08-15",50.27,-0.173,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2110,"change":2112,"percent_change":261,"volume":2113,"transactions":9,"vwap":2110},"2025-08-14",50.315,50.503,49.637,0.033,6300,{"date":2115,"open":1151,"high":2116,"low":2117,"close":2118,"change":1102,"percent_change":2051,"volume":1256,"transactions":9,"vwap":2118},"2025-08-13",50.58,50.286,50.47,{"date":2120,"open":2121,"high":2105,"low":2122,"close":2105,"change":1072,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2105},"2025-08-12",50.0099983,49.795,1.21,30300,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2129,"change":522,"percent_change":1235,"volume":2130,"transactions":9,"vwap":2129},"2025-08-11",49.83,49.89,49.67,5300,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2096,"change":191,"percent_change":132,"volume":1472,"transactions":9,"vwap":2096},"2025-08-08",49.585,49.819,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":281,"percent_change":789,"volume":1733,"transactions":9,"vwap":2139},"2025-08-07",49.7,49.14,49.35,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1058,"volume":2147,"transactions":9,"vwap":2145},"2025-08-06",49.13,49.42,48.98,49.38,0.443,28000,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2151,"change":2152,"percent_change":2153,"volume":2113,"transactions":9,"vwap":2151},"2025-08-05",49.37,48.937,-0.283,-0.57,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":1000,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-08-04",48.7,49.25,49.22,1.72,41300,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-08-01",48.69,48.3,48.39,-0.98,-1.99,23700,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2150,"change":1087,"percent_change":583,"volume":2173,"transactions":9,"vwap":2150},"2025-07-31",49.88,49.29,4300,{"date":2175,"open":2176,"high":2177,"low":2150,"close":2178,"change":2179,"percent_change":523,"volume":2173,"transactions":9,"vwap":2178},"2025-07-30",49.61,49.745,49.51,-0.096,{"date":2181,"open":2089,"high":2089,"low":2182,"close":2182,"change":2183,"percent_change":323,"volume":2184,"transactions":9,"vwap":2182},"2025-07-29",49.606,-0.144,7600,{"date":2186,"open":2096,"high":2127,"low":2129,"close":2187,"change":789,"percent_change":443,"volume":2188,"transactions":9,"vwap":2187},"2025-07-28",49.75,5000,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2193,"change":994,"percent_change":865,"volume":2194,"transactions":9,"vwap":2193},"2025-07-25",49.65,49.85,49.81,17000,{"date":2196,"open":2197,"high":2129,"low":2198,"close":2198,"change":2199,"percent_change":664,"volume":1431,"transactions":9,"vwap":2198},"2025-07-24",49.593,49.53,0.046,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":192,"volume":1177,"transactions":9,"vwap":2205},"2025-07-23",49.19,49.49,49.181,49.484,0.374,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":664,"volume":2213,"transactions":9,"vwap":2211},"2025-07-22",49.2,48.94,49.11,0.044,40100,{"date":2215,"open":2216,"high":1173,"low":2217,"close":2218,"change":2219,"percent_change":917,"volume":2220,"transactions":9,"vwap":2218},"2025-07-21",49.26,49.042999,49.066002,0.092,22500,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":452,"volume":1779,"transactions":9,"vwap":2225},"2025-07-18",49,48.91,48.974,0.014,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":81,"percent_change":1095,"volume":1518,"transactions":9,"vwap":2232},"2025-07-17",48.85,49.026001,48.72,48.96,{"date":2234,"open":2235,"high":1181,"low":2236,"close":2237,"change":916,"percent_change":304,"volume":2238,"transactions":9,"vwap":2237},"2025-07-16",48.516,48.287,48.62,127900,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2242,"change":2243,"percent_change":1020,"volume":2244,"transactions":9,"vwap":2242},"2025-07-15",48.8,48.51,-0.183,16100,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":81,"volume":1621,"transactions":9,"vwap":2250},"2025-07-14",48.525,48.76,48.44,48.693,0.163,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-07-11",48.466,48.647,48.53,-0.24,-0.49,10200,{"date":2261,"open":2248,"high":2262,"low":2263,"close":2264,"change":916,"percent_change":304,"volume":1558,"transactions":9,"vwap":2264},"2025-07-10",48.86,48.758,48.77,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2268,"change":952,"percent_change":1033,"volume":2244,"transactions":9,"vwap":2268},"2025-07-09",48.55,48.66,48.425,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":1042,"volume":2276,"transactions":9,"vwap":2274},"2025-07-08",48.396,48.28,48.36,0.027,3900,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":1080,"volume":2283,"transactions":9,"vwap":2281},"2025-07-07",48.6,47.99,48.333,-0.338,1399000,{"date":2285,"open":2286,"high":2231,"low":2287,"close":2288,"change":2289,"percent_change":406,"volume":2188,"transactions":9,"vwap":2288},"2025-07-03",48.48,48.47,48.671,0.131,{"date":2291,"open":2292,"high":2237,"low":2292,"close":2293,"change":304,"percent_change":45,"volume":2294,"transactions":9,"vwap":2293},"2025-07-02",48.22,48.54,119000,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":817,"percent_change":817,"volume":2301,"transactions":9,"vwap":2300},"2025-07-01",48.23,48.41,48.12,48.31,28800,{"date":2303,"open":2304,"high":2242,"low":2305,"close":2300,"change":2306,"percent_change":22,"volume":2032,"transactions":9,"vwap":2300},"2025-06-30",48.37,48.14,0.202,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":795,"volume":2314,"transactions":9,"vwap":2312},"2025-06-27",48,48.245,47.782,48.108,0.238,18400,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2318,"change":2319,"percent_change":776,"volume":2320,"transactions":9,"vwap":2318},"2025-06-26",47.71,47.87,0.456,1400,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":784,"volume":2328,"transactions":9,"vwap":2326},"2025-06-25",47.49,47.58,47.29,47.414,-0.086,42100,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-06-24",47.02,47.539,47.5,0.573,1.22,49700,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2340,"change":2342,"percent_change":117,"volume":1830,"transactions":9,"vwap":2340},"2025-06-23",46.35,46.927,45.81,0.557,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1620,"percent_change":112,"volume":2349,"transactions":9,"vwap":2348},"2025-06-20",46.49,46.58,46.3,46.37,137600,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":558,"volume":1941,"transactions":9,"vwap":2355},"2025-06-18",46.59,46.733,46.427,46.45,0.006,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":1779,"transactions":9,"vwap":2361},"2025-06-17",46.76,46.39,46.444,-0.394,-0.84,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":2369,"percent_change":2370,"volume":1525,"transactions":9,"vwap":2368},"2025-06-16",46.81,46.914,46.838,0.526,1.14,{"date":2372,"open":2339,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":811,"volume":1830,"transactions":9,"vwap":2375},"2025-06-13",46.692,46.31,46.312,-0.637,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2381,"change":2382,"percent_change":96,"volume":2383,"transactions":9,"vwap":2381},"2025-06-12",46.72,47.029999,46.949,0.239,24500,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":548,"percent_change":469,"volume":2390,"transactions":9,"vwap":2389},"2025-06-11",46.905,47.049999,46.7,46.71,11400,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":994,"percent_change":1072,"volume":1199,"transactions":9,"vwap":2395},"2025-06-10",46.694,46.92,46.91,{"date":2397,"open":2398,"high":2399,"low":2352,"close":2400,"change":2401,"percent_change":212,"volume":2402,"transactions":9,"vwap":2400},"2025-06-09",46.64,46.75,46.63,0.048,46300,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":1597,"transactions":9,"vwap":2407},"2025-06-06",46.636,46.514,46.582,0.572,1.24,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2414,"change":1182,"percent_change":721,"volume":2415,"transactions":9,"vwap":2414},"2025-06-05",46.24,46.5,46.0099983,13200,{"date":2417,"open":2348,"high":2348,"low":2418,"close":2419,"change":653,"percent_change":684,"volume":2420,"transactions":9,"vwap":2419},"2025-06-04",46.25,46.27,10500,{"date":2422,"open":2423,"high":2348,"low":2423,"close":2424,"change":2425,"percent_change":1377,"volume":1567,"transactions":9,"vwap":2424},"2025-06-03",45.98,46.29,0.33,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2429,"change":2430,"percent_change":952,"volume":1277,"transactions":9,"vwap":2429},"2025-06-02",45.64,45.96,0.136,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1843,"percent_change":951,"volume":1971,"transactions":9,"vwap":2436},"2025-05-30",45.66,45.835,45.499,45.824,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":252,"volume":1893,"transactions":9,"vwap":2442},"2025-05-29",45.75,45.76,45.705,45.748,0.172,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2447,"change":2448,"percent_change":73,"volume":2045,"transactions":9,"vwap":2447},"2025-05-28",45.95,45.576,-0.232,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-05-27",45.46,45.87,45.808,0.963,2.15,18300,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":2362,"percent_change":2462,"volume":1351,"transactions":9,"vwap":2461},"2025-05-23",44.65,45.040001,44.845,-0.87,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":966,"volume":2470,"transactions":9,"vwap":2468},"2025-05-22",45.36,45.495,45.15,45.239,-0.041,3000,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":1971,"transactions":9,"vwap":2476},"2025-05-21",45.92,46.080002,45.2,45.28,-0.8,-1.74,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2474,"change":582,"percent_change":763,"volume":2484,"transactions":9,"vwap":2474},"2025-05-20",46.040001,46.14,45.94,47600,{"date":2486,"open":2487,"high":2412,"low":2487,"close":2412,"change":303,"percent_change":994,"volume":2488,"transactions":9,"vwap":2412},"2025-05-19",45.5,16900,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":88,"volume":2496,"transactions":9,"vwap":2494},"2025-05-16",45.8,46.13,45.78,46.11,0.339,26400,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2501,"change":2502,"percent_change":539,"volume":1199,"transactions":9,"vwap":2501},"2025-05-15",45.45,45.85,45.771,0.141,{"date":2504,"open":2505,"high":2433,"low":2506,"close":2507,"change":213,"percent_change":2051,"volume":1448,"transactions":9,"vwap":2507},"2025-05-14",45.49,45.47,45.63,{"date":2509,"open":2510,"high":2511,"low":2499,"close":2499,"change":751,"percent_change":1859,"volume":2512,"transactions":9,"vwap":2499},"2025-05-13",45.69,45.7,322200,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-05-12",44.87,45.19,44.79,45.16,1.435,3.28,19400,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":966,"volume":1590,"transactions":9,"vwap":2526},"2025-05-09",43.973,43.635,43.725,-0.039,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":796,"volume":2535,"transactions":9,"vwap":2533},"2025-05-08",43.684,44.14,43.59,43.764,0.384,26800,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":261,"percent_change":923,"volume":1256,"transactions":9,"vwap":2541},"2025-05-07",43.43,43.63,43.060001,43.38,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":702,"percent_change":231,"volume":1311,"transactions":9,"vwap":2547},"2025-05-06",43.3,43.51,43.255,43.31,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":836,"percent_change":938,"volume":2097,"transactions":9,"vwap":2553},"2025-05-05",43.66,43.88,43.5,43.58,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-05-02",43.79,44.026001,43.6,43.98,0.71,1.64,14400,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":1095,"volume":2570,"transactions":9,"vwap":2568},"2025-05-01",43.32,43.555,43.26,43.27,0.299,119400,{"date":2572,"open":178,"high":2573,"low":178,"close":2573,"change":2574,"percent_change":917,"volume":2575,"transactions":9,"vwap":2573},"2025-04-30",42.971,0.083,4500,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":2581,"percent_change":38,"volume":2582,"transactions":9,"vwap":2580},"2025-04-29",42.38,42.97,42.888,0.248,12300,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":923,"volume":2589,"transactions":9,"vwap":2587},"2025-04-28",42.85,42.141,42.64,0.069,17600,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2593,"change":1376,"percent_change":122,"volume":2130,"transactions":9,"vwap":2593},"2025-04-25",42.28,42.571,42.099998,{"date":182,"open":2596,"high":2597,"low":2598,"close":2597,"change":2599,"percent_change":59,"volume":2130,"transactions":9,"vwap":2597},41.999,42.19,41.94,0.191]