[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OVLH":3,"homepage-market-summary":29,"stock-historical-OVLH":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OVLH","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 Hedged Large Cap Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2776,0.118593,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},42.875,42.77,42.92,42.6273,0.2477,0.58,2923.299673,43.18,37.33,18776.523977039684,94.8,1402,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,38,45,52,59,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":22,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},33.507,17447,6368184.042214,26.66,"2025-04-24",[182,185,194,204,214,224,235,245,254,264,273,284,293,302,313,324,334,345,356,365,374,381,391,400,410,419,426,434,443,452,460,471,479,487,496,504,513,521,531,541,549,558,566,575,584,593,603,612,621,631,641,650,660,668,678,686,695,703,711,721,730,739,746,753,761,770,778,784,791,795,803,811,817,822,829,836,842,849,856,862,870,878,886,891,897,904,911,917,922,930,936,942,948,954,958,964,970,976,980,986,991,998,1004,1009,1015,1022,1028,1033,1041,1048,1055,1063,1070,1078,1085,1091,1097,1103,1110,1116,1123,1128,1136,1144,1151,1157,1164,1172,1177,1184,1189,1197,1203,1210,1217,1225,1233,1240,1246,1254,1262,1268,1275,1282,1288,1295,1302,1307,1316,1323,1330,1336,1343,1349,1357,1363,1369,1377,1382,1388,1393,1401,1407,1415,1421,1429,1436,1442,1446,1451,1458,1463,1469,1476,1481,1486,1492,1498,1502,1507,1513,1516,1521,1526,1530,1535,1540,1545,1551,1556,1560,1567,1571,1576,1580,1583,1589,1593,1596,1602,1609,1613,1618,1621,1626,1630,1635,1640,1643,1647,1652,1657,1662,1666,1672,1678,1682,1690,1696,1702,1710,1716,1721,1726,1732,1737,1743,1748,1752,1757,1761,1767,1774,1778,1785,1792,1795,1799,1803,1810,1815,1820,1826,1832,1836,1842,1846,1854,1860,1866,1871,1876,1881,1884,1888,1892,1896,1900,1907,1913,1917,1921,1927,1932,1936,1943,1948,1953,1958,1964,1969,1974,1979,1985,1991,1997,2005,2011,2016,2022,2028,2032,2039,2046,2052,2059,2065,2067,2073,2077,2081,2084,2090,2095,2099,2103,2108,2116,2120,2126,2133,2139,2144,2148,2153,2158,2164,2169,2174,2182,2188,2195,2200,2204,2208,2215,2221,2226,2232,2239,2247,2252,2256,2261,2268,2274,2279,2284,2291,2299,2302,2307,2312,2318,2323,2329,2337,2344,2349,2354,2358,2363,2368,2375,2382,2389,2396,2401,2406,2412,2416,2421,2427,2434,2441,2447,2453,2461,2466,2471,2477,2483,2488,2495,2501],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},58,42.8742,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",42.32,42.715,0.2137,0.5,8860.3404,82,42.5867,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",42.36,42.44,42.4136,0.415,0.99,60604.6444,160,42.3982,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":183,"vwap":213},"2026-10-01",41.85,42.5799,41.805,41.9986,-0.1495,-0.35,5992.0304,42.0495,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",42.26,42.39,42.1481,-0.0103,-0.02,9012.0628,98,42.3173,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",42.2,42.22,42.1,42.1584,-0.0598,-0.14,12071.4511,113,42.1429,{"date":236,"open":237,"high":238,"low":226,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",42.3301,42.37,42.2182,-0.2885,-0.68,6971.4011,102,42.293,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",42.385,42.5067,0.1585,0.37,2779.4801,75,42.462,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",42.18,42.46,42.3482,0.0099,0.02,6511.743609,93,42.2816,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":202,"vwap":272},"2026-09-23",42.48,42.33,42.3383,-0.3117,-0.73,63370.2351,42.3613,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",42.69,42.72,42.62,42.65,-0.0049,-0.01,9809.4741,86,42.6612,{"date":285,"open":187,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":183,"vwap":292},"2026-09-21",42.68,42.29,42.6549,0.5542,1.32,4372.4511,42.4313,{"date":294,"open":295,"high":296,"low":297,"close":296,"change":298,"percent_change":260,"volume":299,"transactions":300,"vwap":301},"2026-09-18",42.065,42.1007,41.98,0.0091,3471.6891,63,42.029,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",42.025,42.14,42.01,42.0916,0.3916,0.94,2981.4511,73,42.0687,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",41.99,42.125,41.645,41.7,-0.1693,-0.4,33798.699368,133,41.9297,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",41.89,41.9,41.8693,-0.1707,-0.41,12633.4891,138,41.8839,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",42.02,42.13,41.92,42.04,-0.1533,-0.36,37197.427387,81,41.9542,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",42.23,42.3,42.19,42.1933,0.2407,0.57,84779.5191,254,42.2372,{"date":357,"open":338,"high":358,"low":338,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",42.03,41.9526,-0.2274,-0.54,36517.5131,151,42.0015,{"date":366,"open":256,"high":367,"low":368,"close":256,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",42.21,42.115,-0.11,-0.26,4446.6001,72,42.1555,{"date":375,"open":187,"high":376,"low":287,"close":287,"change":377,"percent_change":378,"volume":379,"transactions":372,"vwap":380},"2026-09-08",42.38,-0.1769,-0.42,4178.3511,42.329,{"date":382,"open":383,"high":384,"low":257,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",42.49,42.5115,42.4669,-0.1431,-0.34,4334.7791,78,42.4805,{"date":392,"open":393,"high":394,"low":376,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":233,"vwap":399},"2026-09-03",42.4073,42.88,42.61,0.372,0.88,8850.592132,42.5712,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",42.145,42.285,42.238,0.178,0.42,4463.4275,69,42.2623,{"date":411,"open":412,"high":227,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",42.175,42.06,-0.32,-0.76,3280.1799,84,42.1446,{"date":420,"open":196,"high":217,"low":216,"close":376,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",-0.1311,-0.31,62582.4275,164,42.271,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":389,"vwap":433},"2026-08-28",42.67,42.5111,-0.0869,-0.2,6186.404004,42.5468,{"date":435,"open":436,"high":437,"low":197,"close":438,"change":439,"percent_change":190,"volume":440,"transactions":441,"vwap":442},"2026-08-27",42.45,42.725,42.598,0.2139,7258.4275,70,42.5819,{"date":444,"open":436,"high":257,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",42.34,42.3841,-0.0109,-0.03,10080.950101,101,42.4034,{"date":453,"open":454,"high":278,"low":267,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":417,"vwap":459},"2026-08-25",42.425,42.395,0.0888,0.21,137533.4275,42.3412,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",42.27,42.3699,42.24,42.3062,-0.0638,-0.15,4727.9282,64,42.3221,{"date":472,"open":473,"high":473,"low":238,"close":238,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",42.3973,0.0816,0.19,786.9294,44,42.392,{"date":480,"open":383,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":252,"vwap":486},"2026-08-20",42.5,42.2884,-0.2216,-0.52,3621.4997,42.4545,{"date":488,"open":489,"high":275,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",42.63,42.51,-0.0269,-0.06,4792.3457,115,42.6358,{"date":497,"open":277,"high":277,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",42.5369,-0.2635,-0.62,6035.1177,111,42.5877,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",43.02,42.8004,-0.1421,-0.33,6005.535357,88,42.9224,{"date":514,"open":24,"high":24,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",42.9425,-0.1175,-0.27,7408.616778,125,42.9828,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":105,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",42.99,43.065,42.935,43.06,0.56,2344.165437,49,43.0008,{"date":532,"open":533,"high":534,"low":535,"close":534,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",42.8,42.82,42.7376,0.1252,0.29,5899.0177,47,42.7953,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":341,"volume":546,"transactions":547,"vwap":548},"2026-08-11",42.84,42.6948,-0.1552,2534.1177,89,42.717,{"date":550,"open":534,"high":551,"low":552,"close":553,"change":554,"percent_change":150,"volume":555,"transactions":556,"vwap":557},"2026-08-10",42.87,42.78,42.85,0.0152,7494.536089,59,42.8313,{"date":559,"open":560,"high":561,"low":275,"close":562,"change":563,"percent_change":50,"volume":564,"transactions":183,"vwap":565},"2026-08-07",42.755,42.8699,42.8348,0.2108,23023.0873,42.8178,{"date":567,"open":437,"high":568,"low":569,"close":570,"change":571,"percent_change":517,"volume":572,"transactions":573,"vwap":574},"2026-08-06",42.7499,42.6,42.624,-0.1171,34734.0177,167,42.678,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":300,"vwap":583},"2026-08-05",43.09,42.73,42.7411,-0.0342,-0.08,10304.0177,42.7797,{"date":585,"open":586,"high":533,"low":464,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",42.25,42.7753,0.6554,1.56,73812.3297,139,42.538,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",41.875,42.12,42.1199,0.5021,1.21,20803.1357,105,41.9919,{"date":604,"open":605,"high":606,"low":607,"close":606,"change":608,"percent_change":609,"volume":610,"transactions":539,"vwap":611},"2026-07-31",41.5003,41.6178,41.285,0.3417,0.83,4352.9177,41.4132,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":173,"volume":618,"transactions":619,"vwap":620},"2026-07-30",41.17,41.32,41.2761,0.4076,2911.0177,55,41.2411,{"date":622,"open":623,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",41.2,41.27,40.8685,-0.4744,-1.15,4053.0657,52,41.1095,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",41.25,41.45,41.3429,0.082,0.2,203900.5547,186,41.3507,{"date":642,"open":643,"high":644,"low":645,"close":644,"change":646,"percent_change":220,"volume":647,"transactions":648,"vwap":649},"2026-07-27",41.26,41.2609,41.155,-0.0085,7442.0177,68,41.1978,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",41.38,41.48,41.2694,0.0494,0.12,4603.808721,36,41.4318,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":484,"percent_change":665,"volume":666,"transactions":441,"vwap":667},"2026-07-23",41.44,41.19,41.22,-1.25,5356.019558,41.2582,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":262,"vwap":677},"2026-07-22",41.77,41.82,41.66,41.74,0.0009,0,21703.0177,41.7135,{"date":679,"open":673,"high":670,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",41.7391,0.2788,0.67,4259.5749,51,41.7552,{"date":687,"open":688,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":192,"vwap":694},"2026-07-20",41.62,41.69,41.4603,-0.1211,-0.29,6618.9689,41.6288,{"date":696,"open":653,"high":697,"low":653,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":183,"vwap":702},"2026-07-17",41.6585,41.5814,-0.2876,-0.69,2675.6229,41.571,{"date":704,"open":304,"high":413,"low":206,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-16",41.869,-0.221,-0.53,6124.9109,66,42.0117,{"date":712,"open":713,"high":714,"low":715,"close":714,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-15",42.07,42.09,41.9199,0.1282,0.31,3130.5749,92,42.0119,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":717,"volume":727,"transactions":728,"vwap":729},"2026-07-14",41.83,41.975,41.9618,0.1307,5234.5749,94,41.9115,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":556,"vwap":738},"2026-07-13",41.9884,41.8201,41.8311,-0.2789,-0.66,1237.0289,41.9218,{"date":740,"open":741,"high":337,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-10",42,42.11,0.184,0.44,3500,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-09",41.885,41.926,0.25,0.6,2200,{"date":754,"open":755,"high":756,"low":757,"close":756,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":756},"2026-07-08",41.595,41.676,41.42,-0.087,-0.21,6900,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-07",41.73,41.81,41.65,41.763,-0.164,-0.39,8000,{"date":771,"open":772,"high":773,"low":670,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-06",41.8,41.965,41.927,0.27,0.65,5700,{"date":779,"open":688,"high":780,"low":781,"close":780,"change":782,"percent_change":369,"volume":783,"transactions":9,"vwap":780},"2026-07-02",41.657,41.505,-0.047,3800,{"date":785,"open":786,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-01",41.84,41.704,-0.076,-0.18,3600,{"date":792,"open":688,"high":723,"low":688,"close":793,"change":750,"percent_change":751,"volume":794,"transactions":9,"vwap":793},"2026-06-30",41.78,7500,{"date":796,"open":797,"high":798,"low":615,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-29",41.37,41.56,41.53,0.28,0.68,11400,{"date":804,"open":805,"high":806,"low":807,"close":633,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":633},"2026-06-26",41.060001,41.28,41.040001,0.03,0.07,16500,{"date":812,"open":624,"high":813,"low":814,"close":664,"change":815,"percent_change":260,"volume":816,"transactions":9,"vwap":664},"2026-06-25",41.36,41.07,0.007,6200,{"date":818,"open":797,"high":653,"low":819,"close":820,"change":821,"percent_change":370,"volume":816,"transactions":9,"vwap":820},"2026-06-24",41.21,41.213,-0.107,{"date":823,"open":824,"high":825,"low":615,"close":615,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":615},"2026-06-23",41.47,41.525,-0.405,-0.97,5200,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":767,"percent_change":768,"volume":835,"transactions":9,"vwap":834},"2026-06-22",41.95,41.96,41.715,41.725,2700,{"date":837,"open":793,"high":838,"low":793,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-18",41.889,0.349,0.84,2000,{"date":843,"open":315,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-17",42.0029984,41.54,-0.414,-0.99,68100,{"date":850,"open":851,"high":226,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-16",42.040001,41.954,-0.206,-0.49,4000,{"date":857,"open":858,"high":227,"low":742,"close":859,"change":94,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-15",42.15,42.16,1.22,2500,{"date":863,"open":864,"high":865,"low":866,"close":765,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":765},"2026-06-12",41.39,41.71,41.375,0.163,0.39,7400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":599,"volume":877,"transactions":9,"vwap":875},"2026-06-11",41.105,41.57,41.0099983,41.487,0.497,63900,{"date":879,"open":880,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-10",41.292,41.43,40.99,-0.46,-1.11,8500,{"date":887,"open":888,"high":888,"low":889,"close":634,"change":890,"percent_change":431,"volume":769,"transactions":9,"vwap":634},"2026-06-09",41.68,40.97,-0.083,{"date":892,"open":765,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":777,"transactions":9,"vwap":894},"2026-06-08",41.72,41.533,-0.016,-0.04,{"date":898,"open":899,"high":741,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-05",41.998,41.549,-0.798,-1.88,4300,{"date":905,"open":305,"high":906,"low":305,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-04",42.4,42.347,0.097,0.23,16600,{"date":912,"open":913,"high":913,"low":586,"close":586,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":586},"2026-06-03",42.41,-0.24,-0.56,2800,{"date":918,"open":913,"high":919,"low":238,"close":383,"change":920,"percent_change":80,"volume":921,"transactions":9,"vwap":383},"2026-06-02",42.52,0.06,2600,{"date":923,"open":924,"high":266,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-01",42.315,42.28,42.43,0.11,0.26,9200,{"date":931,"open":932,"high":196,"low":403,"close":187,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":187},"2026-05-29",42.35,0.074,0.18,3200,{"date":937,"open":938,"high":462,"low":938,"close":939,"change":940,"percent_change":406,"volume":941,"transactions":9,"vwap":939},"2026-05-28",42.011002,42.246,0.175,14100,{"date":943,"open":944,"high":596,"low":851,"close":945,"change":946,"percent_change":896,"volume":947,"transactions":9,"vwap":945},"2026-05-27",42.113,42.070999,-0.015,6800,{"date":949,"open":950,"high":951,"low":336,"close":952,"change":953,"percent_change":57,"volume":855,"transactions":9,"vwap":952},"2026-05-26",42.084999,42.155,42.085999,0.189,{"date":955,"open":671,"high":315,"low":671,"close":956,"change":80,"percent_change":79,"volume":957,"transactions":9,"vwap":956},"2026-05-22",41.897,4900,{"date":959,"open":960,"high":764,"low":960,"close":961,"change":962,"percent_change":963,"volume":855,"transactions":9,"vwap":961},"2026-05-21",41.55,41.757,0.034,0.08,{"date":965,"open":888,"high":966,"low":765,"close":967,"change":968,"percent_change":969,"volume":957,"transactions":9,"vwap":967},"2026-05-20",41.739,41.723,0.263,0.63,{"date":971,"open":972,"high":973,"low":974,"close":972,"change":431,"percent_change":975,"volume":929,"transactions":9,"vwap":972},"2026-05-19",41.46,41.58,41.35,-0.48,{"date":977,"open":689,"high":689,"low":824,"close":672,"change":978,"percent_change":492,"volume":979,"transactions":9,"vwap":672},"2026-05-18",-0.025,11300,{"date":981,"open":786,"high":786,"low":982,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-15",41.685,-0.398,-0.95,5000,{"date":987,"open":297,"high":349,"low":297,"close":988,"change":989,"percent_change":22,"volume":990,"transactions":9,"vwap":988},"2026-05-14",42.083,0.242,7200,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":990,"transactions":9,"vwap":995},"2026-05-13",41.558,41.97,41.841,0.171,0.41,{"date":999,"open":973,"high":1000,"low":1001,"close":1000,"change":220,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-12",41.67,41.41,-0.05,94200,{"date":1005,"open":1006,"high":766,"low":1006,"close":689,"change":1007,"percent_change":87,"volume":1008,"transactions":9,"vwap":689},"2026-05-11",41.605,0.09,13300,{"date":1010,"open":960,"high":1011,"low":960,"close":1012,"change":1013,"percent_change":1014,"volume":790,"transactions":9,"vwap":1012},"2026-05-08",41.63,41.6,0.292,0.71,{"date":1016,"open":1017,"high":798,"low":1018,"close":1019,"change":1020,"percent_change":378,"volume":1021,"transactions":9,"vwap":1019},"2026-05-07",41.49,41.3,41.308,-0.173,6300,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":828,"transactions":9,"vwap":1025},"2026-05-06",41.24,41.481,0.481,1.17,{"date":1029,"open":1030,"high":807,"low":1030,"close":1031,"change":537,"percent_change":1014,"volume":1032,"transactions":9,"vwap":1031},"2026-05-05",40.89,41,20500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":370,"volume":1040,"transactions":9,"vwap":1038},"2026-05-04",40.8,40.88,40.62,40.71,-0.106,25100,{"date":1042,"open":1043,"high":874,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-01",40.98,40.816,0.066,0.16,40900,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":200,"volume":1054,"transactions":9,"vwap":1052},"2026-04-30",40.375,40.779,40.75,0.401,75500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":492,"volume":1062,"transactions":9,"vwap":1060},"2026-04-29",40.33,40.39,40.253,40.349,-0.024,11500,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":707,"volume":1069,"transactions":9,"vwap":1067},"2026-04-28",40.47,40.295,40.373,-0.217,8700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":920,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-27",40.493,40.6,40.49,40.59,0.15,3300,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":682,"volume":1084,"transactions":9,"vwap":1082},"2026-04-24",40.31,40.54,40.53,0.271,13100,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":422,"volume":1090,"transactions":9,"vwap":1088},"2026-04-23",40.38,40.259,-0.127,2400,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":935,"transactions":9,"vwap":1094},"2026-04-22",40.24,40.386,0.312,0.78,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":869,"transactions":9,"vwap":1100},"2026-04-21",40.342,40.074001,-0.246,-0.61,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":1002,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-20",40.26,40.32,40.18,-0.12,3400,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":125,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-17",40.15,40.37,1.18,28900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":809,"percent_change":934,"volume":1122,"transactions":9,"vwap":1121},"2026-04-16",39.85,39.94,39.83,39.9,3700,{"date":1124,"open":1125,"high":1120,"low":1125,"close":1120,"change":1126,"percent_change":1096,"volume":1127,"transactions":9,"vwap":1120},"2026-04-15",39.57,0.308,11600,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-14",39.28,39.53,39.522,0.377,0.96,9100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1139,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1139},"2026-04-13",38.91,39.145,38.8,0.278,0.72,144100,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1108,"volume":1150,"transactions":9,"vwap":1148},"2026-04-10",38.88,38.83,38.867,-0.045,1300,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":744,"volume":1156,"transactions":9,"vwap":1154},"2026-04-09",38.71,38.912,0.169,1200,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1163,"volume":957,"transactions":9,"vwap":1161},"2026-04-08",38.68,38.79,38.743,0.658,1.73,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":492,"volume":1171,"transactions":9,"vwap":1169},"2026-04-07",38.029999,38.12,37.88,38.084999,-0.021,17400,{"date":1173,"open":1174,"high":1167,"low":1175,"close":1176,"change":963,"percent_change":457,"volume":957,"transactions":9,"vwap":1176},"2026-04-06",38.11,38.049999,38.106,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1061,"percent_change":492,"volume":1183,"transactions":9,"vwap":1182},"2026-04-02",37.96,38.07,37.83,38.026001,12000,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1175,"change":934,"percent_change":43,"volume":1188,"transactions":9,"vwap":1175},"2026-04-01",37.98,38.16,32400,{"date":1190,"open":1191,"high":1168,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-31",37.61,37.57,37.87,0.488,1.31,5100,{"date":1198,"open":1199,"high":1199,"low":25,"close":1200,"change":1201,"percent_change":431,"volume":1202,"transactions":9,"vwap":1200},"2026-03-30",37.44,37.382,-0.075,2900,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1196,"transactions":9,"vwap":1207},"2026-03-27",37.68,37.45,37.457,-0.334,-0.88,{"date":1211,"open":1179,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":984,"volume":1216,"transactions":9,"vwap":1214},"2026-03-26",38.080002,37.78,37.791,-0.364,3000,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-25",38.29,38.14,38.155,0.115,0.3,3900,{"date":1226,"open":1227,"high":1228,"low":1186,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-24",38.0099983,38.18,38.040001,-0.114,-0.3,17900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":909,"percent_change":1239,"volume":790,"transactions":9,"vwap":1238},"2026-03-23",38.21,38.33,38.099998,38.154,0.61,{"date":1241,"open":1237,"high":1237,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":935,"transactions":9,"vwap":1243},"2026-03-20",37.9,37.924,-0.329,-0.86,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":370,"volume":1253,"transactions":9,"vwap":1251},"2026-03-19",38.23,38.318,38.09,38.253,-0.1,42600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-18",38.514,38.57,38.353,-0.347,-0.9,4500,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":808,"volume":1122,"transactions":9,"vwap":1266},"2026-03-17",38.82,38.66,38.7,0.01,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":637,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-16",38.74,38.62,38.69,0.52,11800,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":768,"volume":1281,"transactions":9,"vwap":1279},"2026-03-13",38.735,38.458,38.49,-0.149,73300,{"date":1283,"open":1147,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":1069,"transactions":9,"vwap":1285},"2026-03-12",38.95,38.639,-0.348,-0.89,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":467,"volume":1294,"transactions":9,"vwap":1292},"2026-03-11",39.12,38.9,38.987,-0.057,5900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1252,"volume":816,"transactions":9,"vwap":1300},"2026-03-10",39.02,39.2,38.99,39.043999,-0.038,{"date":1303,"open":1266,"high":1304,"low":1305,"close":1304,"change":1306,"percent_change":750,"volume":1261,"transactions":9,"vwap":1304},"2026-03-09",39.082001,38.635,0.096,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-06",38.945,39.049999,38.86,38.986,-0.215,-0.55,24200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":467,"percent_change":1322,"volume":1077,"transactions":9,"vwap":1321},"2026-03-05",39.27,39.278,39.07,39.201,-0.38,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":50,"volume":1329,"transactions":9,"vwap":1327},"2026-03-04",39.34,39.42,39.351,0.191,1700,{"date":1331,"open":1284,"high":1332,"low":1138,"close":1333,"change":1334,"percent_change":736,"volume":1335,"transactions":9,"vwap":1333},"2026-03-03",39.26,39.16,-0.261,13400,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":80,"volume":1342,"transactions":9,"vwap":1340},"2026-03-02",39.29,39.51,39.421,0.057,100700,{"date":1344,"open":1345,"high":1326,"low":1345,"close":1346,"change":1347,"percent_change":692,"volume":1348,"transactions":9,"vwap":1346},"2026-02-27",39.19,39.364,-0.115,13200,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-26",39.615,39.358,39.479,-0.198,-0.5,4600,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":125,"volume":1135,"transactions":9,"vwap":1361},"2026-02-25",39.58,39.685,39.677,0.187,{"date":1364,"open":1365,"high":1366,"low":1332,"close":1366,"change":1367,"percent_change":776,"volume":1368,"transactions":9,"vwap":1366},"2026-02-24",39.3,39.49,0.255,6700,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-23",39.5,39.17,39.235,-0.298,-0.75,16400,{"date":1378,"open":1372,"high":1359,"low":1372,"close":1379,"change":1380,"percent_change":94,"volume":1381,"transactions":9,"vwap":1379},"2026-02-20",39.533,0.199,31400,{"date":1383,"open":1384,"high":1385,"low":1130,"close":1386,"change":1387,"percent_change":370,"volume":841,"transactions":9,"vwap":1386},"2026-02-19",39.335,39.35,39.334,-0.101,{"date":1389,"open":1385,"high":1131,"low":1385,"close":1390,"change":1391,"percent_change":43,"volume":1392,"transactions":9,"vwap":1390},"2026-02-18",39.435,0.188,69500,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1267,"volume":1400,"transactions":9,"vwap":1398},"2026-02-17",39.14,39.38,39.13,39.247,0.002,8100,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":-6,"volume":1224,"transactions":9,"vwap":1405},"2026-02-13",39.321,39.424,39.245,-0.001,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-12",39.75,39.77,39.246,-0.45,-1.13,23500,{"date":1416,"open":1417,"high":1417,"low":1125,"close":1418,"change":1419,"percent_change":656,"volume":1420,"transactions":9,"vwap":1418},"2026-02-11",39.86,39.696,0.046,16800,{"date":1422,"open":1423,"high":1417,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-10",39.82,39.64,39.65,-0.147,-0.37,107000,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":1223,"volume":1435,"transactions":9,"vwap":1433},"2026-02-09",39.54,39.88,39.797,0.119,27100,{"date":1437,"open":1396,"high":1438,"low":1396,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-06",39.678,0.508,1.3,40500,{"date":1443,"open":1333,"high":1444,"low":1445,"close":1372,"change":387,"percent_change":1245,"volume":1294,"transactions":9,"vwap":1372},"2026-02-05",39.31,39.099998,{"date":1447,"open":1339,"high":1448,"low":1449,"close":1339,"change":231,"percent_change":211,"volume":1450,"transactions":9,"vwap":1339},"2026-02-04",39.535,39.37,7100,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1425,"change":1456,"percent_change":1457,"volume":1196,"transactions":9,"vwap":1425},"2026-02-03",39.905,40.155,39.48,-0.25,-0.63,{"date":1459,"open":1460,"high":1461,"low":1125,"close":1121,"change":927,"percent_change":800,"volume":1462,"transactions":9,"vwap":1121},"2026-02-02",39.72,39.96,14900,{"date":1464,"open":1410,"high":1465,"low":1466,"close":1467,"change":220,"percent_change":1002,"volume":1468,"transactions":9,"vwap":1467},"2026-01-30",39.795,39.56,39.79,23000,{"date":1470,"open":1467,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":914,"volume":1475,"transactions":9,"vwap":1473},"2026-01-29",39.89,39.454,39.81,-0.094,22500,{"date":1477,"open":1432,"high":1478,"low":1479,"close":1480,"change":895,"percent_change":896,"volume":1261,"transactions":9,"vwap":1480},"2026-01-28",40.02,39.855,39.904,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":87,"percent_change":157,"volume":1224,"transactions":9,"vwap":1485},"2026-01-27",39.881,39.948,39.92,{"date":1487,"open":1488,"high":1473,"low":1488,"close":1489,"change":1076,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-26",39.665,39.7,0.38,49500,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":1002,"percent_change":1497,"volume":777,"transactions":9,"vwap":1496},"2026-01-23",39.47,40.66,39.55,-0.13,{"date":1499,"open":1500,"high":1500,"low":1466,"close":1501,"change":656,"percent_change":1223,"volume":1188,"transactions":9,"vwap":1501},"2026-01-22",39.69,39.6,{"date":1503,"open":1504,"high":1359,"low":1298,"close":1455,"change":1505,"percent_change":840,"volume":1506,"transactions":9,"vwap":1455},"2026-01-21",39.215,0.327,45900,{"date":1508,"open":1404,"high":1509,"low":1395,"close":1510,"change":1511,"percent_change":1512,"volume":1202,"transactions":9,"vwap":1510},"2026-01-20",39.46,39.153,-0.617,-1.55,{"date":1514,"open":1515,"high":1423,"low":1489,"close":1410,"change":920,"percent_change":1076,"volume":1090,"transactions":9,"vwap":1410},"2026-01-16",39.74,{"date":1517,"open":1473,"high":1518,"low":1519,"close":1519,"change":808,"percent_change":963,"volume":1520,"transactions":9,"vwap":1519},"2026-01-15",39.879,39.71,9700,{"date":1522,"open":1523,"high":1523,"low":1431,"close":1524,"change":759,"percent_change":707,"volume":1525,"transactions":9,"vwap":1524},"2026-01-14",40.175,39.68,4800,{"date":1527,"open":1528,"high":1528,"low":1410,"close":1471,"change":1529,"percent_change":220,"volume":1294,"transactions":9,"vwap":1471},"2026-01-13",39.93,-0.008,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1533,"change":1534,"percent_change":750,"volume":783,"transactions":9,"vwap":1533},"2026-01-12",39.805,39.898,0.098,{"date":1536,"open":1460,"high":1537,"low":1460,"close":1538,"change":475,"percent_change":43,"volume":1539,"transactions":9,"vwap":1538},"2026-01-09",39.885,39.8,4700,{"date":1541,"open":1537,"high":1537,"low":1542,"close":1543,"change":369,"percent_change":1544,"volume":745,"transactions":9,"vwap":1543},"2026-01-08",39.59,39.61,-0.28,{"date":1546,"open":1120,"high":1121,"low":1547,"close":1460,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1460},"2026-01-07",39.675,-0.09,-0.23,15500,{"date":1552,"open":1553,"high":1473,"low":1554,"close":1473,"change":537,"percent_change":1555,"volume":979,"transactions":9,"vwap":1473},"2026-01-06",39.597,39.557,0.73,{"date":1557,"open":1449,"high":1424,"low":1449,"close":1558,"change":1007,"percent_change":909,"volume":1559,"transactions":9,"vwap":1558},"2026-01-05",39.52,70000,{"date":1561,"open":1455,"high":1562,"low":1563,"close":1564,"change":150,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-02",39.489,39.25,39.43,0.1,5400,{"date":1568,"open":1496,"high":1496,"low":1569,"close":1569,"change":1570,"percent_change":883,"volume":1294,"transactions":9,"vwap":1569},"2025-12-31",39.39,-0.183,{"date":1572,"open":1466,"high":1573,"low":1554,"close":1574,"change":782,"percent_change":1108,"volume":1575,"transactions":9,"vwap":1574},"2025-12-30",39.63,39.573,7800,{"date":1577,"open":1270,"high":1578,"low":1270,"close":1579,"change":1497,"percent_change":509,"volume":1069,"transactions":9,"vwap":1579},"2025-12-29",39.653,39.62,{"date":1581,"open":1582,"high":1582,"low":1500,"close":1409,"change":220,"percent_change":1002,"volume":1150,"transactions":9,"vwap":1409},"2025-12-26",39.78,{"date":1584,"open":1585,"high":1582,"low":1585,"close":1410,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1410},"2025-12-24",39.67,0.144,0.36,11200,{"date":1590,"open":1448,"high":1591,"low":1448,"close":1591,"change":1592,"percent_change":809,"volume":1216,"transactions":9,"vwap":1591},"2025-12-23",39.626,0.026,{"date":1594,"open":1125,"high":1595,"low":1339,"close":1501,"change":934,"percent_change":135,"volume":1261,"transactions":9,"vwap":1501},"2025-12-22",39.618,{"date":1597,"open":1564,"high":1598,"low":1599,"close":1326,"change":1600,"percent_change":100,"volume":1601,"transactions":9,"vwap":1326},"2025-12-19",39.461,39.4,0.208,2100,{"date":1603,"open":1604,"high":1605,"low":1395,"close":1606,"change":1607,"percent_change":100,"volume":1608,"transactions":9,"vwap":1606},"2025-12-18",39.15,39.419,39.212,0.207,18700,{"date":1610,"open":1569,"high":1569,"low":1611,"close":1611,"change":1612,"percent_change":984,"volume":760,"transactions":9,"vwap":1611},"2025-12-17",39.0050011,-0.375,{"date":1614,"open":1615,"high":1396,"low":1616,"close":1396,"change":280,"percent_change":448,"volume":1617,"transactions":9,"vwap":1396},"2025-12-16",39.32,39.217,10600,{"date":1619,"open":1543,"high":1543,"low":1569,"close":1569,"change":1620,"percent_change":369,"volume":828,"transactions":9,"vwap":1569},"2025-12-15",-0.042,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":984,"volume":1077,"transactions":9,"vwap":1624},"2025-12-12",39.66,39.432,-0.378,{"date":1627,"open":1558,"high":1118,"low":1558,"close":1473,"change":1628,"percent_change":963,"volume":1629,"transactions":9,"vwap":1473},"2025-12-11",0.031,6400,{"date":1631,"open":1371,"high":1538,"low":1371,"close":1632,"change":1633,"percent_change":1634,"volume":935,"transactions":9,"vwap":1632},"2025-12-10",39.779,0.139,0.35,{"date":1636,"open":1623,"high":1623,"low":1351,"close":1424,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1424},"2025-12-09",0.05,0.13,6600,{"date":1641,"open":1409,"high":1409,"low":1125,"close":1542,"change":1642,"percent_change":370,"volume":794,"transactions":9,"vwap":1542},"2025-12-08",-0.103,{"date":1644,"open":1623,"high":1120,"low":1623,"close":1645,"change":1646,"percent_change":80,"volume":1008,"transactions":9,"vwap":1645},"2025-12-05",39.693,0.056,{"date":1648,"open":1425,"high":1645,"low":1501,"close":1649,"change":1650,"percent_change":1002,"volume":1651,"transactions":9,"vwap":1649},"2025-12-04",39.637,-0.019,9600,{"date":1653,"open":1543,"high":1519,"low":1431,"close":1654,"change":1655,"percent_change":1223,"volume":1656,"transactions":9,"vwap":1654},"2025-12-03",39.656,0.118,7900,{"date":1658,"open":1339,"high":1659,"low":1371,"close":1660,"change":1534,"percent_change":750,"volume":1661,"transactions":9,"vwap":1660},"2025-12-02",39.613,39.538,7600,{"date":1663,"open":1359,"high":1542,"low":1664,"close":1664,"change":789,"percent_change":1412,"volume":1665,"transactions":9,"vwap":1664},"2025-12-01",39.44,65400,{"date":1667,"open":1668,"high":1669,"low":1131,"close":1579,"change":1670,"percent_change":1076,"volume":1671,"transactions":9,"vwap":1579},"2025-11-28",39.625,39.632,0.058,1500,{"date":1673,"open":1558,"high":1573,"low":1674,"close":1675,"change":1676,"percent_change":94,"volume":1677,"transactions":9,"vwap":1675},"2025-11-26",39.458,39.562,0.202,13900,{"date":1679,"open":1345,"high":1680,"low":1681,"close":1680,"change":927,"percent_change":800,"volume":828,"transactions":9,"vwap":1680},"2025-11-25",39.36,39.09,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1563,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1563},"2025-11-24",39.195,39.285,38.97,0.43,1.11,91700,{"date":1691,"open":1692,"high":1693,"low":1159,"close":1264,"change":1694,"percent_change":775,"volume":1695,"transactions":9,"vwap":1264},"2025-11-21",38.81,39.0099983,0.103,122900,{"date":1697,"open":1698,"high":1326,"low":1699,"close":1699,"change":1700,"percent_change":170,"volume":1701,"transactions":9,"vwap":1699},"2025-11-20",39.33,38.717,-0.278,32900,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1007,"volume":1709,"transactions":9,"vwap":1707},"2025-11-19",38.98,39.040001,38.87,38.995,0.035,8900,{"date":1711,"open":1704,"high":1712,"low":1147,"close":1713,"change":1714,"percent_change":692,"volume":1715,"transactions":9,"vwap":1713},"2025-11-18",39.080002,38.96,-0.112,64600,{"date":1717,"open":1318,"high":1130,"low":1707,"close":1718,"change":1719,"percent_change":1720,"volume":783,"transactions":9,"vwap":1718},"2025-11-17",39.071999,-0.227,-0.58,{"date":1722,"open":1723,"high":1724,"low":1681,"close":1725,"change":280,"percent_change":448,"volume":985,"transactions":9,"vwap":1725},"2025-11-14",39.355,39.41,39.299,{"date":1727,"open":1623,"high":1623,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1021,"transactions":9,"vwap":1729},"2025-11-13",39.304,39.309,-0.413,-1.04,{"date":1733,"open":1734,"high":1734,"low":1489,"close":1735,"change":1736,"percent_change":808,"volume":916,"transactions":9,"vwap":1735},"2025-11-12",39.789,39.722,0.013,{"date":1738,"open":1585,"high":1739,"low":1740,"close":1741,"change":1406,"percent_change":-6,"volume":1742,"transactions":9,"vwap":1741},"2025-11-11",39.786,39.545,39.709,64300,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1519,"change":1587,"percent_change":1747,"volume":1639,"transactions":9,"vwap":1519},"2025-11-10",39.98,39.403,0.91,{"date":1749,"open":1445,"high":1599,"low":1248,"close":1385,"change":1750,"percent_change":457,"volume":1751,"transactions":9,"vwap":1385},"2025-11-07",0.083,67400,{"date":1753,"open":1444,"high":1564,"low":1754,"close":1754,"change":1755,"percent_change":1375,"volume":1756,"transactions":9,"vwap":1754},"2025-11-06",39.267,-0.296,44900,{"date":1758,"open":1455,"high":1524,"low":1455,"close":1759,"change":809,"percent_change":934,"volume":1760,"transactions":9,"vwap":1759},"2025-11-05",39.563,4200,{"date":1762,"open":1763,"high":1361,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":1689,"transactions":9,"vwap":1764},"2025-11-04",39.559,39.493,-0.295,-0.74,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":220,"volume":1773,"transactions":9,"vwap":1771},"2025-11-03",39.739,39.865,39.788,-0.009,46200,{"date":1775,"open":1582,"high":1433,"low":1519,"close":1433,"change":1776,"percent_change":1777,"volume":885,"transactions":9,"vwap":1433},"2025-10-31",0.131,0.33,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":170,"volume":1784,"transactions":9,"vwap":1782},"2025-10-30",39.87,40.049999,39.666,-0.283,9300,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":581,"volume":1791,"transactions":9,"vwap":1789},"2025-10-29",40.040001,39.833,39.949,-0.031,1400,{"date":1793,"open":1461,"high":1794,"low":1120,"close":1745,"change":1222,"percent_change":537,"volume":1651,"transactions":9,"vwap":1745},"2025-10-28",40.028999,{"date":1796,"open":1360,"high":1770,"low":1623,"close":1770,"change":1797,"percent_change":1798,"volume":1348,"transactions":9,"vwap":1770},"2025-10-27",0.435,1.1,{"date":1800,"open":1494,"high":1339,"low":1564,"close":1564,"change":1801,"percent_change":1802,"volume":1122,"transactions":9,"vwap":1564},"2025-10-24",0.257,0.66,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":79,"volume":1809,"transactions":9,"vwap":1807},"2025-10-23",39.028,39.24,39.173,0.133,6000,{"date":1811,"open":1130,"high":1130,"low":1812,"close":1705,"change":1813,"percent_change":387,"volume":1814,"transactions":9,"vwap":1705},"2025-10-22",38.926,-0.135,262300,{"date":1816,"open":1817,"high":1332,"low":1604,"close":1818,"change":1002,"percent_change":1497,"volume":1819,"transactions":9,"vwap":1818},"2025-10-21",39.23,39.175,54200,{"date":1821,"open":1297,"high":1806,"low":1297,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-10-20",39.225,0.301,0.77,16200,{"date":1827,"open":1264,"high":1828,"low":1270,"close":1829,"change":1830,"percent_change":800,"volume":1831,"transactions":9,"vwap":1829},"2025-10-17",38.93,38.924,0.108,46100,{"date":1833,"open":1153,"high":1445,"low":1153,"close":1834,"change":1426,"percent_change":1322,"volume":1835,"transactions":9,"vwap":1834},"2025-10-16",38.816,22200,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1808,"percent_change":79,"volume":1841,"transactions":9,"vwap":1840},"2025-10-15",39.169,38.77,38.963,22800,{"date":1843,"open":1844,"high":1707,"low":1844,"close":1147,"change":492,"percent_change":467,"volume":1845,"transactions":9,"vwap":1147},"2025-10-14",38.56,14500,{"date":1847,"open":1848,"high":1284,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-10-13",38.73,38.704,38.89,0.433,1.13,20900,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":1077,"transactions":9,"vwap":1857},"2025-10-10",39.305,38.457,-0.707,-1.81,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":692,"volume":1084,"transactions":9,"vwap":1864},"2025-10-09",39.205,39.060001,39.164,-0.113,{"date":1867,"open":1806,"high":1338,"low":1298,"close":1868,"change":1869,"percent_change":406,"volume":1870,"transactions":9,"vwap":1868},"2025-10-08",39.277,0.165,27600,{"date":1872,"open":1318,"high":1318,"low":1873,"close":1874,"change":1875,"percent_change":320,"volume":910,"transactions":9,"vwap":1874},"2025-10-07",39.029999,39.112,-0.158,{"date":1877,"open":1878,"high":1615,"low":1878,"close":1318,"change":1879,"percent_change":1687,"volume":1880,"transactions":9,"vwap":1318},"2025-10-06",39.204,0.17,27700,{"date":1882,"open":1883,"high":1130,"low":1445,"close":1445,"change":492,"percent_change":467,"volume":790,"transactions":9,"vwap":1445},"2025-10-03",39.148,{"date":1885,"open":1445,"high":1886,"low":1320,"close":1333,"change":1887,"percent_change":909,"volume":802,"transactions":9,"vwap":1333},"2025-10-02",39.18,0.088,{"date":1889,"open":1839,"high":1333,"low":1839,"close":1718,"change":1890,"percent_change":1879,"volume":1891,"transactions":9,"vwap":1718},"2025-10-01",0.068,16300,{"date":1893,"open":1264,"high":1693,"low":1894,"close":1895,"change":1380,"percent_change":94,"volume":1069,"transactions":9,"vwap":1895},"2025-09-30",38.741,39.0040016,{"date":1897,"open":1291,"high":1291,"low":1160,"close":1898,"change":1899,"percent_change":928,"volume":985,"transactions":9,"vwap":1898},"2025-09-29",38.805,0.099,{"date":1901,"open":1271,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1777,"volume":1906,"transactions":9,"vwap":1904},"2025-09-26",38.76,38.605,38.706,0.128,13000,{"date":1908,"open":1265,"high":1265,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1575,"transactions":9,"vwap":1910},"2025-09-25",38.48,38.578,-0.312,-0.8,{"date":1914,"open":1915,"high":1850,"low":1916,"close":1850,"change":260,"percent_change":1637,"volume":1202,"transactions":9,"vwap":1850},"2025-09-24",38.865,38.78,{"date":1918,"open":1705,"high":1705,"low":1919,"close":1706,"change":1920,"percent_change":1427,"volume":1090,"transactions":9,"vwap":1706},"2025-09-23",38.825,-0.144,{"date":1922,"open":1704,"high":1923,"low":1713,"close":1924,"change":1925,"percent_change":997,"volume":1926,"transactions":9,"vwap":1924},"2025-09-22",39.041,39.014,0.159,5300,{"date":1928,"open":1147,"high":1332,"low":1147,"close":1929,"change":1930,"percent_change":1931,"volume":174,"transactions":9,"vwap":1929},"2025-09-19",38.855,0.155,0.4,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1266,"change":1362,"percent_change":50,"volume":903,"transactions":9,"vwap":1266},"2025-09-18",38.752,38.683,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":759,"volume":1109,"transactions":9,"vwap":1941},"2025-09-17",38.55,38.583,38.355,38.513,-0.082,{"date":1944,"open":1844,"high":1945,"low":1844,"close":1946,"change":1947,"percent_change":1548,"volume":745,"transactions":9,"vwap":1946},"2025-09-16",38.63,38.595,-0.035,{"date":1949,"open":1950,"high":1945,"low":1951,"close":1945,"change":1952,"percent_change":135,"volume":828,"transactions":9,"vwap":1945},"2025-09-15",38.59,38.54,0.176,{"date":1954,"open":1279,"high":1257,"low":1955,"close":1956,"change":1957,"percent_change":1252,"volume":1122,"transactions":9,"vwap":1956},"2025-09-12",38.45,38.454,-0.037,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1791,"transactions":9,"vwap":1961},"2025-09-11",38.416,38.491,0.264,0.69,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1968,"change":1565,"percent_change":928,"volume":1216,"transactions":9,"vwap":1968},"2025-09-10",38.32,38.34,38.227,{"date":1970,"open":1971,"high":1972,"low":1166,"close":1973,"change":1341,"percent_change":1076,"volume":1122,"transactions":9,"vwap":1973},"2025-09-09",38.055,38.13,38.127,{"date":1975,"open":1976,"high":1180,"low":1977,"close":1180,"change":1978,"percent_change":775,"volume":1539,"transactions":9,"vwap":1180},"2025-09-08",38.035999,38,0.102,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":414,"volume":760,"transactions":9,"vwap":1983},"2025-09-05",38.24,37.885,37.968,-0.122,{"date":1986,"open":1987,"high":1250,"low":1988,"close":1250,"change":1989,"percent_change":1990,"volume":1709,"transactions":9,"vwap":1250},"2025-09-04",37.91,37.896,0.285,0.75,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1587,"volume":1639,"transactions":9,"vwap":1995},"2025-09-03",37.84,37.66,37.805,0.134,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":1355,"volume":2004,"transactions":9,"vwap":2002},"2025-09-02",37.58,37.7,37.471,37.671,-0.19,14800,{"date":2006,"open":2007,"high":2007,"low":1181,"close":2008,"change":2009,"percent_change":2010,"volume":1261,"transactions":9,"vwap":2008},"2025-08-29",38.02,37.861,-0.225,-0.59,{"date":2012,"open":1175,"high":1174,"low":2013,"close":2014,"change":2015,"percent_change":87,"volume":1601,"transactions":9,"vwap":2014},"2025-08-28",37.92,38.085999,0.084,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":2015,"percent_change":87,"volume":2021,"transactions":9,"vwap":2020},"2025-08-27",38.35,37.925,38.0019989,3100,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2025,"change":1887,"percent_change":909,"volume":2027,"transactions":9,"vwap":2025},"2025-08-26",37.81,37.918,37.79,8200,{"date":2029,"open":2013,"high":2013,"low":2030,"close":1181,"change":2031,"percent_change":431,"volume":1135,"transactions":9,"vwap":1181},"2025-08-25",37.82,-0.077,{"date":2033,"open":2034,"high":1186,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-08-22",37.52,37.907,0.632,1.7,12300,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2043,"change":1427,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-08-21",37.49,37.6,37.275,-0.98,10400,{"date":2047,"open":1999,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1002,"volume":1062,"transactions":9,"vwap":2050},"2025-08-20",37.67,37.43,37.645,-0.018,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":790,"transactions":9,"vwap":2056},"2025-08-19",37.72,37.62,37.663,-0.179,-0.47,{"date":2060,"open":2061,"high":1193,"low":2062,"close":2063,"change":2064,"percent_change":80,"volume":1661,"transactions":9,"vwap":2063},"2025-08-18",37.85,37.76,37.842,0.052,{"date":2066,"open":1242,"high":1242,"low":2026,"close":2026,"change":2057,"percent_change":2058,"volume":855,"transactions":9,"vwap":2026},"2025-08-15",{"date":2068,"open":2069,"high":1186,"low":1987,"close":2070,"change":2071,"percent_change":920,"volume":2072,"transactions":9,"vwap":2070},"2025-08-14",37.95,37.969,0.021,7700,{"date":2074,"open":2069,"high":1227,"low":1181,"close":2075,"change":2076,"percent_change":800,"volume":1294,"transactions":9,"vwap":2075},"2025-08-13",37.948,0.105,{"date":2078,"open":2054,"high":2061,"low":2000,"close":2079,"change":2080,"percent_change":120,"volume":885,"transactions":9,"vwap":2079},"2025-08-12",37.843,0.339,{"date":2082,"open":2048,"high":2048,"low":2083,"close":2083,"change":1039,"percent_change":1544,"volume":1261,"transactions":9,"vwap":2083},"2025-08-11",37.504,{"date":2085,"open":2086,"high":2087,"low":2086,"close":1191,"change":2088,"percent_change":1802,"volume":2089,"transactions":9,"vwap":1191},"2025-08-08",37.47,37.63,0.246,1600,{"date":2091,"open":1166,"high":1166,"low":2092,"close":2093,"change":2094,"percent_change":110,"volume":777,"transactions":9,"vwap":2093},"2025-08-07",37.28,37.364,-0.064,{"date":2096,"open":2097,"high":1206,"low":25,"close":2098,"change":405,"percent_change":43,"volume":1122,"transactions":9,"vwap":2098},"2025-08-06",37.34,37.428,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2102,"change":467,"percent_change":320,"volume":1368,"transactions":9,"vwap":2102},"2025-08-05",37.46,37.25,{"date":2104,"open":2102,"high":2105,"low":2102,"close":2105,"change":2106,"percent_change":2107,"volume":1809,"transactions":9,"vwap":2105},"2025-08-04",37.4,0.343,0.93,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-08-01",37.23,36.98,37.056999,-0.315,-0.84,8800,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2119,"change":1387,"percent_change":517,"volume":1040,"transactions":9,"vwap":2119},"2025-07-31",38.27,37.372,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1002,"percent_change":1497,"volume":783,"transactions":9,"vwap":2125},"2025-07-30",37.54,37.614,37.387,37.473,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":231,"volume":2132,"transactions":9,"vwap":2130},"2025-07-29",37.635,37.5,37.523,-0.053,2300,{"date":2134,"open":1237,"high":1237,"low":2135,"close":2136,"change":2137,"percent_change":1548,"volume":2138,"transactions":9,"vwap":2136},"2025-07-28",37.535,37.576,-0.032,5600,{"date":2140,"open":1227,"high":1227,"low":2141,"close":2142,"change":1007,"percent_change":105,"volume":2143,"transactions":9,"vwap":2142},"2025-07-25",37.557,37.608,10900,{"date":2145,"open":1192,"high":1192,"low":2129,"close":2146,"change":2147,"percent_change":656,"volume":745,"transactions":9,"vwap":2146},"2025-07-24",37.518,0.045,{"date":2149,"open":2150,"high":2041,"low":25,"close":2125,"change":2151,"percent_change":744,"volume":2152,"transactions":9,"vwap":2125},"2025-07-23",37.365,0.164,14300,{"date":2154,"open":2155,"high":25,"low":2156,"close":2157,"change":1628,"percent_change":963,"volume":794,"transactions":9,"vwap":2157},"2025-07-22",37.27,37.19,37.309,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2162,"change":2163,"percent_change":1638,"volume":1639,"transactions":9,"vwap":2162},"2025-07-21",37.42,37.437,37.278,0.048,{"date":2165,"open":2166,"high":2092,"low":2167,"close":2110,"change":978,"percent_change":2168,"volume":769,"transactions":9,"vwap":2110},"2025-07-18",37.235,37.18,-0.07,{"date":2170,"open":2156,"high":2171,"low":2172,"close":2173,"change":1155,"percent_change":135,"volume":1202,"transactions":9,"vwap":2173},"2025-07-17",37.29,37.167,37.255,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":457,"volume":2181,"transactions":9,"vwap":2179},"2025-07-16",37.0099983,37.09,36.934,37.085999,0.076,27900,{"date":2183,"open":2184,"high":2185,"low":2176,"close":2176,"change":2186,"percent_change":1231,"volume":2187,"transactions":9,"vwap":2176},"2025-07-15",37.145,37.15,-0.111,9500,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":2193,"percent_change":1223,"volume":2194,"transactions":9,"vwap":2192},"2025-07-14",37.029999,37.17,37.121,0.111,32200,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2176,"change":1642,"percent_change":1544,"volume":2152,"transactions":9,"vwap":2176},"2025-07-11",37.080002,37.14,37.007,{"date":2201,"open":2198,"high":2202,"low":2203,"close":2203,"change":809,"percent_change":475,"volume":1420,"transactions":9,"vwap":2203},"2025-07-10",37.2,37.113,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2207,"change":1586,"percent_change":868,"volume":1156,"transactions":9,"vwap":2207},"2025-07-09",36.95,37.042999,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":280,"volume":903,"transactions":9,"vwap":2213},"2025-07-08",36.92,36.957,36.892,36.899,-0.005,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":1101,"percent_change":736,"volume":2194,"transactions":9,"vwap":2220},"2025-07-07",37.049999,37.07,36.8,36.904,{"date":2222,"open":2223,"high":2185,"low":2223,"close":2185,"change":2224,"percent_change":1014,"volume":2225,"transactions":9,"vwap":2185},"2025-07-03",37.060001,0.261,900,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":1978,"percent_change":800,"volume":2231,"transactions":9,"vwap":2230},"2025-07-02",36.72,36.94,36.889,124800,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":890,"percent_change":1549,"volume":2238,"transactions":9,"vwap":2237},"2025-07-01",36.75,36.86,36.64,36.787,9000,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2242,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2242},"2025-06-30",36.74,36.87,36.694,0.217,0.59,6100,{"date":2248,"open":2249,"high":2234,"low":2249,"close":2250,"change":2251,"percent_change":997,"volume":1077,"transactions":9,"vwap":2250},"2025-06-27",36.505,36.653,0.148,{"date":2253,"open":2254,"high":2249,"low":2255,"close":2249,"change":750,"percent_change":1963,"volume":2225,"transactions":9,"vwap":2249},"2025-06-26",36.42,36.411,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":978,"percent_change":2168,"volume":794,"transactions":9,"vwap":2260},"2025-06-25",36.32,36.18,36.255,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1777,"percent_change":2267,"volume":1539,"transactions":9,"vwap":2266},"2025-06-24",36.23,36.35,36.186,36.28,0.92,{"date":2269,"open":2270,"high":658,"low":2270,"close":2271,"change":2272,"percent_change":1239,"volume":2273,"transactions":9,"vwap":2271},"2025-06-23",35.643,35.95,0.218,8300,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":2094,"percent_change":789,"volume":1435,"transactions":9,"vwap":2278},"2025-06-20",35.89,35.68,35.732,{"date":2280,"open":658,"high":658,"low":2281,"close":2282,"change":2283,"percent_change":692,"volume":855,"transactions":9,"vwap":2282},"2025-06-18",35.788,35.796,-0.104,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1642,"percent_change":692,"volume":2290,"transactions":9,"vwap":2289},"2025-06-17",35.98,35.99,35.81,35.9,8600,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":745,"transactions":9,"vwap":2296},"2025-06-16",36.029999,36.060001,35.988,36.0029984,0.193,0.54,{"date":2300,"open":2301,"high":658,"low":2288,"close":2288,"change":414,"percent_change":1287,"volume":2027,"transactions":9,"vwap":2288},"2025-06-13",35.92,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2305,"change":2306,"percent_change":1587,"volume":916,"transactions":9,"vwap":2305},"2025-06-12",36.0099983,36.13,0.129,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2310,"change":2311,"percent_change":110,"volume":1329,"transactions":9,"vwap":2310},"2025-06-11",36.19,36.00099945,-0.061,{"date":2313,"open":2286,"high":2314,"low":2315,"close":2314,"change":2316,"percent_change":997,"volume":2317,"transactions":9,"vwap":2314},"2025-06-10",36.062,35.94,0.149,12700,{"date":2319,"open":2289,"high":658,"low":2289,"close":2320,"change":2321,"percent_change":150,"volume":2322,"transactions":9,"vwap":2320},"2025-06-09",35.913,0.015,62500,{"date":2324,"open":2325,"high":2315,"low":2326,"close":2327,"change":2328,"percent_change":1096,"volume":1926,"transactions":9,"vwap":2327},"2025-06-06",35.85,35.84,35.898,0.279,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2143,"transactions":9,"vwap":2334},"2025-06-05",35.809,35.864,35.54,35.619,-0.159,-0.44,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":927,"volume":1677,"transactions":9,"vwap":2342},"2025-06-04",35.8,35.86,35.74,35.778,0.038,{"date":2345,"open":2346,"high":2276,"low":2347,"close":2341,"change":1925,"percent_change":57,"volume":2348,"transactions":9,"vwap":2341},"2025-06-03",35.63,35.6,85200,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2352,"change":2353,"percent_change":1879,"volume":1756,"transactions":9,"vwap":2352},"2025-06-02",35.41,35.581,0.061,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2357,"change":150,"percent_change":927,"volume":1202,"transactions":9,"vwap":2357},"2025-05-30",35.35,35.52,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2361,"change":2362,"percent_change":928,"volume":745,"transactions":9,"vwap":2361},"2025-05-29",35.44,35.48,0.093,{"date":2364,"open":2361,"high":2357,"low":2365,"close":2365,"change":2366,"percent_change":768,"volume":2367,"transactions":9,"vwap":2365},"2025-05-28",35.387,-0.139,23200,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":599,"volume":885,"transactions":9,"vwap":2373},"2025-05-27",35.47,35.58,35.39,35.526,0.424,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":211,"volume":2290,"transactions":9,"vwap":2380},"2025-05-23",35.029999,35.157,34.99,35.102,-0.124,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2003,"volume":1520,"transactions":9,"vwap":2387},"2025-05-22",35.3,35.32,35.22,35.226,-0.066,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2393,"change":2394,"percent_change":2395,"volume":1335,"transactions":9,"vwap":2393},"2025-05-21",35.53,35.67,35.292,-0.368,-1.03,{"date":2397,"open":2398,"high":2399,"low":2347,"close":2400,"change":1201,"percent_change":759,"volume":869,"transactions":9,"vwap":2400},"2025-05-20",35.675,35.7,35.66,{"date":2402,"open":2403,"high":2339,"low":2403,"close":2404,"change":2405,"percent_change":656,"volume":810,"transactions":9,"vwap":2404},"2025-05-19",35.5,35.735,0.044,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2409,"change":2410,"percent_change":1014,"volume":2411,"transactions":9,"vwap":2409},"2025-05-16",35.512,35.691,0.251,5500,{"date":2413,"open":2414,"high":2371,"low":2415,"close":2360,"change":2353,"percent_change":1879,"volume":777,"transactions":9,"vwap":2360},"2025-05-15",35.37,35.31,{"date":2417,"open":2385,"high":2418,"low":2385,"close":2419,"change":2420,"percent_change":150,"volume":777,"transactions":9,"vwap":2419},"2025-05-14",35.405,35.379,0.014,{"date":2422,"open":2423,"high":2360,"low":2385,"close":2424,"change":2425,"percent_change":751,"volume":2426,"transactions":9,"vwap":2424},"2025-05-13",35.341,35.365,0.212,37400,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2430,"change":2432,"percent_change":2433,"volume":921,"transactions":9,"vwap":2430},"2025-05-12",35.13,35.153,34.96,0.639,1.85,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":1497,"volume":1671,"transactions":9,"vwap":2439},"2025-05-09",34.49,34.57,34.471,34.514,-0.046,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2443,"change":2446,"percent_change":1587,"volume":828,"transactions":9,"vwap":2443},"2025-05-08",34.56,34.81,34.44,0.123,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":962,"percent_change":1565,"volume":2411,"transactions":9,"vwap":2452},"2025-05-07",34.46,34.47,34.29,34.437,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1426,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-05-06",34.38,34.473,34.31,34.403,-0.43,20100,{"date":2462,"open":2463,"high":2464,"low":2436,"close":2463,"change":231,"percent_change":320,"volume":2465,"transactions":9,"vwap":2463},"2025-05-05",34.55,34.69,93600,{"date":2467,"open":2443,"high":2468,"low":2443,"close":2464,"change":105,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2464},"2025-05-02",34.77,0.7,5800,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2475,"change":1638,"percent_change":1490,"volume":2476,"transactions":9,"vwap":2475},"2025-05-01",34.522,34.61,34.45,68800,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":867,"percent_change":43,"volume":2482,"transactions":9,"vwap":2481},"2025-04-30",33.97,34.39,34.32,101200,{"date":2484,"open":2479,"high":2485,"low":2479,"close":2486,"change":2487,"percent_change":868,"volume":1661,"transactions":9,"vwap":2486},"2025-04-29",34.21,34.157,0.132,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2491,"change":2493,"percent_change":1007,"volume":2494,"transactions":9,"vwap":2491},"2025-04-28",33.82,34.025002,33.785,0.032,20300,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2498,"change":2499,"percent_change":406,"volume":2500,"transactions":9,"vwap":2498},"2025-04-25",33.86,33.993,0.143,171100,{"date":180,"open":2502,"high":2503,"low":176,"close":2504,"change":2505,"percent_change":1134,"volume":810,"transactions":9,"vwap":2504},33.527,33.95,33.85,0.323]