[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OVS":3,"homepage-market-summary":29,"stock-historical-OVS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OVS","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 Small Cap Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.5182,4.121016,"Monthly",{"close":17,"open":18,"high":19,"low":17,"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},39.005,39.14,39.31,39.0658,-0.0608,-0.16,14055.457606,43.03,33.139,6987.977800603175,59.3,1763,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},29.13,5591,2040870.405752,32.12,"2025-04-24",[183,186,196,207,218,227,238,248,258,269,278,288,297,306,315,325,335,346,357,367,376,385,396,404,414,423,433,443,451,461,471,481,491,500,511,521,532,541,551,561,569,577,586,594,602,611,619,628,638,647,655,665,675,685,696,704,712,722,731,741,750,760,767,773,782,790,797,805,812,819,827,832,838,845,851,857,863,869,876,882,888,897,903,910,916,924,930,937,944,950,957,963,970,978,986,991,996,1002,1009,1016,1024,1032,1039,1045,1050,1056,1062,1070,1078,1084,1091,1095,1103,1110,1117,1125,1131,1136,1141,1148,1154,1159,1165,1172,1179,1185,1192,1197,1203,1210,1219,1227,1232,1238,1243,1249,1255,1262,1270,1277,1285,1290,1296,1303,1309,1314,1321,1326,1333,1340,1345,1351,1356,1362,1369,1375,1380,1386,1392,1397,1400,1407,1413,1419,1427,1433,1438,1445,1452,1459,1466,1473,1480,1487,1494,1502,1509,1514,1521,1527,1532,1538,1545,1552,1559,1565,1570,1577,1583,1587,1592,1596,1601,1607,1611,1616,1621,1628,1632,1636,1641,1647,1654,1658,1663,1667,1673,1678,1682,1687,1691,1696,1701,1704,1708,1713,1719,1725,1732,1737,1743,1750,1756,1761,1767,1773,1779,1787,1792,1800,1807,1812,1818,1825,1829,1835,1841,1846,1850,1856,1862,1868,1873,1878,1886,1892,1900,1908,1914,1922,1928,1932,1938,1943,1949,1956,1962,1968,1974,1981,1988,1993,1997,2003,2010,2015,2021,2025,2028,2033,2037,2043,2045,2051,2054,2059,2064,2068,2072,2076,2081,2086,2091,2098,2103,2109,2115,2120,2125,2131,2138,2143,2149,2155,2161,2166,2172,2178,2182,2187,2192,2196,2203,2209,2215,2223,2228,2235,2239,2247,2252,2257,2263,2269,2275,2281,2288,2292,2297,2302,2308,2313,2318,2325,2330,2336,2341,2347,2354,2361,2367,2371,2376,2380,2386,2389,2395,2400,2406,2411,2416,2420,2426,2431,2437,2444,2451,2455,2462,2468,2472,2478,2482,2488,2493,2500,2506,2511,2519,2526,2532,2536,2543,2550,2555],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},291,39.206,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",38.66,39.24,38.6,0.1658,0.43,13189.038714,300,39.0922,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",39.03,39.12,38.775,38.9,0.6653,1.74,16856.525479,314,38.9394,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",38.21,40.9999,37.725,38.2347,0.0747,0.2,14669.746678,409,38.1948,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",38.65,38.16,-0.24,-0.62,18335.660043,455,38.4015,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",38.51,38.53,38.12,38.4,-0.52,-1.34,14751.310755,452,38.3391,{"date":239,"open":240,"high":199,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",38.885,38.7,38.92,-0.3574,-0.91,15199.112164,373,38.9892,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":95,"volume":255,"transactions":256,"vwap":257},"2026-09-25",39.36,39.41,38.99,39.2774,0.1974,7919.780955,295,39.2692,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",39,39.13,38.75,39.08,-0.11,-0.28,16960.2956,418,38.9584,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",39.64,39.19,-0.54,-1.36,20475.72247,486,39.3389,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":81,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",39.86,39.94,39.6,39.73,0.35,12426.211156,280,39.7626,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":88,"percent_change":294,"volume":295,"transactions":205,"vwap":296},"2026-09-21",39.58,39.68,39.4705,39.59,0.56,11868.769356,39.5963,{"date":298,"open":299,"high":299,"low":18,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",39.38,39.37,-0.18,-0.46,12614.272738,389,39.2507,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":136,"volume":312,"transactions":313,"vwap":314},"2026-09-17",39.885,39.535,39.55,0.18,9281.294752,241,39.6805,{"date":316,"open":317,"high":318,"low":319,"close":300,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",39.8,39.85,38.98,-0.1474,-0.37,7515.564324,301,39.5436,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",39.63,39.46,39.5174,-0.3126,-0.78,8878.132012,325,39.5753,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",39.79,40.0167,39.76,39.83,-0.32,-0.8,20246.850721,375,39.8112,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",40.1561,40.22,40.0823,40.15,0.37,0.93,5598.201558,247,40.1702,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",40.01,39.6659,39.78,-0.44,-1.09,31090.297721,433,39.8221,{"date":368,"open":369,"high":370,"low":351,"close":349,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",40.43,40.495,-0.48,-1.18,24694.444668,458,40.2856,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",41.18,40.7,-0.36,-0.88,29411.664517,450,40.8069,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",40.93,41.0812,40.85,41.06,0.13,0.32,24545.146944,372,40.9787,{"date":397,"open":398,"high":398,"low":399,"close":387,"change":400,"percent_change":401,"volume":402,"transactions":394,"vwap":403},"2026-09-03",41.09,40.6,0.2826,0.7,18930.299136,40.8194,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",40.13,40.77,40.6474,0.4074,1.01,3407.307699,211,40.6342,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":72,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",40.81,40.18,40.24,-1.25,18428.580883,378,40.3456,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",41.01,40.6285,40.75,-0.3,-0.73,15034.328632,466,40.7168,{"date":434,"open":435,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",41.38,41.4,41.05,-0.35,-0.85,15933.430211,487,41.1618,{"date":444,"open":445,"high":446,"low":378,"close":436,"change":438,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",41.34,41.44,-0.84,11805.884281,354,41.3499,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":391,"volume":458,"transactions":459,"vwap":460},"2026-08-26",41.64,41.85,41.6166,41.75,0.0526,12617.771587,278,41.698,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",41.785,41.57,41.6974,0.0049,0.01,13588.900741,341,41.6107,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",41.9,41.5749,41.6925,-0.2375,-0.57,20242.664572,369,41.7381,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":352,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",41.865,41.97,41.635,41.93,0.89,25072.950285,320,41.7886,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",42.07,41.56,-0.65,-1.54,27490.6475,419,41.7151,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",42.385,42.54,42.1999,42.21,0.11,0.26,19847.450954,231,42.3992,{"date":512,"open":513,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",42.4,42.46,42.1,-0.6475,-1.51,8760.305604,260,42.3453,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",42.79,42.89,42.7153,42.7475,-0.2125,-0.49,11656.53663,357,42.8248,{"date":533,"open":534,"high":24,"low":535,"close":536,"change":537,"percent_change":101,"volume":538,"transactions":539,"vwap":540},"2026-08-14",42.75,42.7,42.96,0.2263,13702.791291,327,42.9289,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",42.81,42.6399,42.7337,0.1637,0.38,10264.649285,191,42.7296,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":37,"volume":558,"transactions":559,"vwap":560},"2026-08-12",42.42,42.62,42.2401,42.57,0.2449,22336.291654,315,42.4764,{"date":562,"open":554,"high":554,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",42.3251,0.129,0.31,4764.086802,172,42.4622,{"date":570,"open":553,"high":553,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",42.1961,-0.3139,-0.74,12734.106292,306,42.2895,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":547,"percent_change":121,"volume":583,"transactions":584,"vwap":585},"2026-08-07",42.38,42.59,42.375,42.51,12505.177981,243,42.504,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":331,"volume":591,"transactions":592,"vwap":593},"2026-08-06",42.36,42.13,-0.33,3738.677797,198,42.3096,{"date":595,"open":596,"high":596,"low":514,"close":514,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",42.87,-0.43,-1,15472.7497,205,42.5921,{"date":603,"open":604,"high":605,"low":604,"close":524,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",42.141,42.93,0.8336,1.98,15717.598575,234,42.7458,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":203,"volume":617,"transactions":355,"vwap":618},"2026-08-03",41.5,42.065,42.0564,0.7176,15323.691444,41.9205,{"date":620,"open":621,"high":621,"low":389,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",41.82,41.3388,0.0254,0.06,15367.332914,274,41.3437,{"date":629,"open":630,"high":631,"low":632,"close":631,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",41.019,41.3134,40.79,0.5234,1.28,12813.74335,267,41.0465,{"date":639,"open":640,"high":613,"low":641,"close":632,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",41.25,40.69,-1.1,-2.63,41036.007153,334,41.131,{"date":648,"open":649,"high":650,"low":651,"close":650,"change":106,"percent_change":37,"volume":652,"transactions":653,"vwap":654},"2026-07-28",41.6,41.89,41.59,13223.353652,255,41.7833,{"date":656,"open":657,"high":658,"low":446,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",41.95,41.975,41.65,0.2437,0.59,13051.673657,251,41.6483,{"date":666,"open":667,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",41.555,41.78,41.4063,0.0109,0.03,6375.18042,181,41.629,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",41.63,41.255,41.3954,-0.4146,-0.99,12414.5379,212,41.3733,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",42,42.01,41.69,41.81,-0.1994,-0.47,12162.76163,220,41.8577,{"date":697,"open":649,"high":698,"low":649,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",42.0094,0.4473,1.08,6510.86798,167,41.8762,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":171,"volume":709,"transactions":710,"vwap":711},"2026-07-20",42.3,41.5621,-0.2954,20023.229771,271,41.7943,{"date":713,"open":650,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-17",42.17,41.72,41.8575,-0.4825,-1.14,4747.420582,178,41.934,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":661,"volume":728,"transactions":729,"vwap":730},"2026-07-16",42.03,42.53,42.34,0.25,8617.452978,194,42.3765,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-15",41.83,42.16,42.09,0.2636,0.63,11790.512975,139,42.1244,{"date":742,"open":743,"high":687,"low":744,"close":745,"change":746,"percent_change":192,"volume":747,"transactions":748,"vwap":749},"2026-07-14",41.94,41.715,41.8264,0.1799,16218.557787,197,41.7934,{"date":751,"open":484,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-13",42.02,41.55,41.6465,-0.2425,-0.58,8757.392536,210,41.6978,{"date":761,"open":762,"high":687,"low":454,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-10",41.96,41.889,0.019,0.05,12200,{"date":768,"open":464,"high":484,"low":464,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-09",41.87,0.6,1.45,13600,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-08",41.46,41.48,40.96,41.27,-0.526,-1.26,13000,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",42.25,41.77,41.796,-0.396,-0.94,9400,{"date":791,"open":792,"high":793,"low":794,"close":794,"change":795,"percent_change":58,"volume":796,"transactions":9,"vwap":794},"2026-07-06",42.239,42.35,42.192,0.191,7900,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-02",42.8,41.66,42.00099945,-0.393,-0.93,7000,{"date":806,"open":554,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-01",42.66,42.394,-0.256,-0.6,7600,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":174,"volume":818,"transactions":9,"vwap":816},"2026-06-30",42.14,42.68,42.65,0.421,17200,{"date":820,"open":734,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-29",42.23,41.88,42.229,0.099,0.23,30300,{"date":828,"open":690,"high":589,"low":668,"close":589,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":589},"2026-06-26",-0.04,-0.09,7400,{"date":833,"open":821,"high":834,"low":835,"close":714,"change":192,"percent_change":836,"volume":837,"transactions":9,"vwap":714},"2026-06-25",42.41,42.080002,1.03,5700,{"date":839,"open":840,"high":687,"low":841,"close":842,"change":136,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-24",41.485,41.474,41.74,1.11,41600,{"date":846,"open":847,"high":775,"low":847,"close":848,"change":111,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-23",41.22,41.28,-0.41,3800,{"date":852,"open":822,"high":822,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-22",41.45,-0.08,-0.19,8600,{"date":858,"open":859,"high":860,"low":445,"close":860,"change":861,"percent_change":862,"volume":781,"transactions":9,"vwap":860},"2026-06-18",41.415,41.53,0.82,2.01,{"date":864,"open":775,"high":651,"low":379,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-17",40.71,-0.548,-1.33,11700,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-16",41.84,41.258,-0.282,-0.68,1100,{"date":877,"open":659,"high":659,"low":878,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-15",41.54,0.07,0.17,1700,{"date":883,"open":884,"high":800,"low":884,"close":885,"change":886,"percent_change":700,"volume":887,"transactions":9,"vwap":885},"2026-06-12",41.21,41.47,0.444,13300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-11",40.276,41.029999,40.27,41.026001,0.976,2.44,2700,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":428,"percent_change":573,"volume":902,"transactions":9,"vwap":901},"2026-06-10",40.735,40.040001,40.049999,4400,{"date":904,"open":777,"high":777,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-09",39.605,40.35,0.363,0.91,2900,{"date":911,"open":912,"high":406,"low":913,"close":913,"change":914,"percent_change":661,"volume":915,"transactions":9,"vwap":913},"2026-06-08",40.115,39.987,0.236,2200,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-05",40.25,39.71,39.751,-0.949,-2.33,3200,{"date":925,"open":926,"high":379,"low":926,"close":379,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":379},"2026-06-04",40.49,0.535,1.33,4000,{"date":931,"open":932,"high":933,"low":934,"close":934,"change":787,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-03",40.21,40.36,40.165,-0.98,3100,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":861,"volume":943,"transactions":9,"vwap":941},"2026-06-02",40.41,40.58,40.561,0.331,3700,{"date":945,"open":946,"high":947,"low":948,"close":947,"change":949,"percent_change":438,"volume":881,"transactions":9,"vwap":947},"2026-06-01",39.97,40.23,39.87,-0.14,{"date":951,"open":952,"high":952,"low":418,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-29",40.51,40.37,-0.157,-0.39,3600,{"date":958,"open":947,"high":959,"low":947,"close":960,"change":961,"percent_change":311,"volume":962,"transactions":9,"vwap":960},"2026-05-28",40.59,40.527,0.072,6200,{"date":964,"open":940,"high":965,"low":966,"close":967,"change":968,"percent_change":342,"volume":969,"transactions":9,"vwap":967},"2026-05-27",40.67,40.45,40.455,-0.328,3000,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-26",40.2,40.8,40.783,0.645,1.61,1200,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":131,"volume":985,"transactions":9,"vwap":983},"2026-05-22",39.96,40.19,39.95,40.138,0.348,3900,{"date":987,"open":272,"high":988,"low":272,"close":337,"change":989,"percent_change":547,"volume":990,"transactions":9,"vwap":337},"2026-05-21",39.895,0.15,2100,{"date":992,"open":993,"high":271,"low":993,"close":271,"change":994,"percent_change":995,"volume":881,"transactions":9,"vwap":271},"2026-05-20",38.84,0.79,2.03,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":597,"percent_change":363,"volume":1001,"transactions":9,"vwap":1000},"2026-05-19",39.28,38.79,38.85,2500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":998,"change":1007,"percent_change":58,"volume":1008,"transactions":9,"vwap":998},"2026-05-18",39.45,39.47,39.125,0.176,10900,{"date":1010,"open":300,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-15",39.39,39.104,-0.666,-1.67,6100,{"date":1017,"open":1018,"high":1019,"low":291,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-14",39.785,40.025002,39.77,0.255,0.65,6300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":692,"volume":1031,"transactions":9,"vwap":1029},"2026-05-13",39.5,39.65,39.395,39.515,-0.185,11100,{"date":1033,"open":1034,"high":1035,"low":299,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-12",39.61,39.7,-0.45,-1.12,150800,{"date":1040,"open":1041,"high":1041,"low":351,"close":351,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":351},"2026-05-11",40.34,-0.245,-0.61,6700,{"date":1046,"open":1047,"high":369,"low":1047,"close":1048,"change":825,"percent_change":1049,"volume":909,"transactions":9,"vwap":1048},"2026-05-08",40.32,40.395,0.57,{"date":1051,"open":1052,"high":1052,"low":934,"close":934,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":934},"2026-05-07",40.63,-0.417,-1.03,1400,{"date":1057,"open":966,"high":1058,"low":1059,"close":1058,"change":1060,"percent_change":401,"volume":1061,"transactions":9,"vwap":1058},"2026-05-06",40.582,40.38,0.282,2800,{"date":1063,"open":1064,"high":953,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-05",40,39.88,40.3,0.61,1.54,1500,{"date":1071,"open":1064,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-04",40.0099983,39.53,39.69,-0.421,-1.05,1900,{"date":1079,"open":417,"high":417,"low":1080,"close":1081,"change":1082,"percent_change":214,"volume":1083,"transactions":9,"vwap":1081},"2026-05-01",39.89,40.111,0.082,2000,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-30",39.655,40.028999,0.75,1.91,6400,{"date":1092,"open":1027,"high":1027,"low":1093,"close":1093,"change":1094,"percent_change":573,"volume":943,"transactions":9,"vwap":1093},"2026-04-29",39.279,-0.292,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-28",39.99,39.54,39.571,-0.572,-1.42,6600,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":311,"volume":1109,"transactions":9,"vwap":1107},"2026-04-27",40.17,40.125,40.143,0.073,2300,{"date":1111,"open":1112,"high":1112,"low":318,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-24",40.16,40.07,0.262,0.66,2600,{"date":1118,"open":1064,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-23",40.0050011,39.375,39.808,-0.082,-0.21,5800,{"date":1126,"open":1072,"high":1072,"low":1127,"close":1080,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1080},"2026-04-22",39.745,0.252,0.64,6800,{"date":1132,"open":1041,"high":1041,"low":1034,"close":1133,"change":1134,"percent_change":342,"volume":1135,"transactions":9,"vwap":1133},"2026-04-21",39.638,-0.319,5000,{"date":1137,"open":1020,"high":901,"low":271,"close":1138,"change":1139,"percent_change":44,"volume":1140,"transactions":9,"vwap":1138},"2026-04-20",39.957,0.189,5500,{"date":1142,"open":1143,"high":1080,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-17",39.34,39.768,0.832,2.14,4800,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-16",38.936,0.114,0.29,200,{"date":1155,"open":188,"high":1156,"low":188,"close":1156,"change":1157,"percent_change":264,"volume":1158,"transactions":9,"vwap":1156},"2026-04-15",38.822,-0.044,500,{"date":1160,"open":1161,"high":242,"low":1162,"close":1162,"change":1163,"percent_change":158,"volume":1164,"transactions":9,"vwap":1162},"2026-04-14",38.91,38.866,0.211,4500,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-13",38.3,38.655,0.501,1.31,800,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1171,"transactions":9,"vwap":1176},"2026-04-10",38.245,38.095001,38.154,-0.191,-0.5,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":87,"volume":1158,"transactions":9,"vwap":1183},"2026-04-09",38.029999,38.36,38.345,0.28,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-08",38.14,38.064999,1.014,2.74,400,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":824,"percent_change":1196,"volume":194,"transactions":9,"vwap":1195},"2026-04-07",36.82,37.050999,0.27,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":37,"volume":1055,"transactions":9,"vwap":1201},"2026-04-06",36.8,36.96,36.952,0.214,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1206,"change":1208,"percent_change":1209,"volume":1191,"transactions":9,"vwap":1206},"2026-04-02",36.585,36.738,36.57,0.122,0.33,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-01",36.78,36.94,36.59,36.616,0.247,0.68,1800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1069,"transactions":9,"vwap":1224},"2026-03-31",35.95,36.375,35.91,36.369,1.071,3.03,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":342,"volume":1001,"transactions":9,"vwap":1230},"2026-03-30",36.29,35.298,-0.285,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-27",35.583,-0.922,-2.53,100,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":419,"volume":1055,"transactions":9,"vwap":1241},"2026-03-26",36.7,36.505,-0.461,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1153,"transactions":9,"vwap":1246},"2026-03-25",36.83,36.966,0.404,1.1,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":294,"volume":881,"transactions":9,"vwap":1253},"2026-03-24",36.19,36.71,36.562,0.204,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":915,"transactions":9,"vwap":1259},"2026-03-23",36.62,36.825,36.358,0.85,2.39,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-20",35.71,35.45,35.508,-0.785,-2.16,700,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":136,"volume":1001,"transactions":9,"vwap":1275},"2026-03-19",35.99,36.5,35.855,36.293,0.167,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-18",36.431,36.56,36.126,-0.524,-1.43,1300,{"date":1286,"open":1287,"high":1199,"low":1288,"close":1288,"change":1289,"percent_change":700,"volume":977,"transactions":9,"vwap":1288},"2026-03-17",36.76,36.65,0.392,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":1237,"transactions":9,"vwap":1293},"2026-03-16",36.33,36.258,0.462,1.29,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":111,"volume":1302,"transactions":9,"vwap":1300},"2026-03-13",35.88,35.745,35.796,-0.061,900,{"date":1304,"open":1298,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":175,"transactions":9,"vwap":1306},"2026-03-12",36.26,35.857,-0.807,-2.2,{"date":1310,"open":1273,"high":1311,"low":1273,"close":1312,"change":1313,"percent_change":830,"volume":1191,"transactions":9,"vwap":1312},"2026-03-11",36.75,36.664,-0.032,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1116,"transactions":9,"vwap":1318},"2026-03-10",37.159,37.33,36.696,-0.218,-0.59,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1325,"percent_change":661,"volume":1302,"transactions":9,"vwap":1324},"2026-03-09",35.67,36.914,0.217,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":1331,"percent_change":1332,"volume":1302,"transactions":9,"vwap":1330},"2026-03-06",36.63,36.88,36.697,-0.918,-2.44,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1336,"change":1338,"percent_change":1339,"volume":1171,"transactions":9,"vwap":1336},"2026-03-05",37.58,37.615,37.37,-0.684,-1.79,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":1022,"volume":1171,"transactions":9,"vwap":1343},"2026-03-04",38.09,38.299,0.248,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1191,"transactions":9,"vwap":1348},"2026-03-03",37.481,38.050999,-0.414,-1.08,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1355,"percent_change":994,"volume":175,"transactions":9,"vwap":1354},"2026-03-02",38.43,38.465,0.302,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1158,"transactions":9,"vwap":1359},"2026-02-27",38.055,38.163,-0.536,-1.39,{"date":1363,"open":1364,"high":241,"low":1365,"close":1366,"change":1367,"percent_change":37,"volume":1368,"transactions":9,"vwap":1366},"2026-02-26",38.56,38.275,38.699,0.224,10500,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":881,"transactions":9,"vwap":1372},"2026-02-25",38.33,38.475,-0.156,-0.4,{"date":1376,"open":220,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":116,"volume":977,"transactions":9,"vwap":1378},"2026-02-24",38.69,38.631,0.457,{"date":1381,"open":262,"high":262,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":875,"transactions":9,"vwap":1383},"2026-02-23",37.979,38.174,-0.845,-2.17,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1389,"change":727,"percent_change":1129,"volume":1391,"transactions":9,"vwap":1389},"2026-02-20",38.76,39.019001,38.64,10800,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":1237,"transactions":9,"vwap":1394},"2026-02-19",38.769,-0.131,-0.34,{"date":1398,"open":1399,"high":1399,"low":201,"close":201,"change":1325,"percent_change":294,"volume":1171,"transactions":9,"vwap":201},"2026-02-18",39.07,{"date":1401,"open":1402,"high":1403,"low":220,"close":1404,"change":1405,"percent_change":467,"volume":1406,"transactions":9,"vwap":1404},"2026-02-17",38.67,38.8,38.683,0.004,1600,{"date":1408,"open":1403,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":1218,"transactions":9,"vwap":1410},"2026-02-13",38.96,38.679,0.479,1.25,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":1158,"transactions":9,"vwap":1416},"2026-02-12",39.049999,38.2,-0.893,-2.28,{"date":1420,"open":260,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-11",39.16,38.935,39.092999,-0.01,-0.03,600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":1432,"volume":1077,"transactions":9,"vwap":1431},"2026-02-10",39.285,39.335,39.103,0,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1431,"change":1437,"percent_change":829,"volume":1001,"transactions":9,"vwap":1431},"2026-02-09",38.93,39.26,-0.015,{"date":1439,"open":220,"high":1440,"low":1441,"close":1440,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1440},"2026-02-06",39.118,38.55,1.363,3.61,7500,{"date":1446,"open":1447,"high":231,"low":1448,"close":1449,"change":1450,"percent_change":935,"volume":1451,"transactions":9,"vwap":1449},"2026-02-05",37.96,37.75,37.755,-0.375,10300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1021,"percent_change":1458,"volume":902,"transactions":9,"vwap":1457},"2026-02-04",38.22,38.349,37.94,38.13,0.67,{"date":1460,"open":1342,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":902,"transactions":9,"vwap":1463},"2026-02-03",38.24,37.495,37.875,-0.077,-0.2,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":886,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-02",37.68,38.099998,37.952,1.18,3400,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":223,"volume":1479,"transactions":9,"vwap":1477},"2026-01-30",37.74,37.355,37.508,-0.235,33900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1483,"change":1485,"percent_change":158,"volume":1486,"transactions":9,"vwap":1483},"2026-01-29",37.53,37.743,37.44,0.205,11300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":1284,"transactions":9,"vwap":1491},"2026-01-28",37.71,37.72,37.538,-0.501,-1.32,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":943,"transactions":9,"vwap":1499},"2026-01-27",38.049999,38.068001,37.99,38.039001,-0.119,-0.31,{"date":1503,"open":221,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":880,"volume":1508,"transactions":9,"vwap":1506},"2026-01-26",38.18,38.080002,38.158,0.063,10600,{"date":1510,"open":1511,"high":1511,"low":1496,"close":1175,"change":1512,"percent_change":1513,"volume":1109,"transactions":9,"vwap":1175},"2026-01-23",38.11,-0.691,-1.78,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":1519,"percent_change":1520,"volume":977,"transactions":9,"vwap":1518},"2026-01-22",38.745,39.11,38.786,0.116,0.3,{"date":1522,"open":1505,"high":1402,"low":1523,"close":1402,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1402},"2026-01-21",38.040001,1.174,3.13,23500,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":381,"percent_change":1531,"volume":1406,"transactions":9,"vwap":1530},"2026-01-20",37.56,37.496,-2.29,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":1153,"transactions":9,"vwap":1535},"2026-01-16",38.45,38.376,-0.086,-0.22,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":1153,"transactions":9,"vwap":1542},"2026-01-15",38.49,38.5,38.462,0.599,1.58,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":1551,"volume":1284,"transactions":9,"vwap":1549},"2026-01-14",37.61,37.93,37.863,0.187,0.5,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":175,"transactions":9,"vwap":1556},"2026-01-13",37.76,37.67,37.676,-0.047,-0.12,{"date":1560,"open":1561,"high":1554,"low":1561,"close":1562,"change":1563,"percent_change":989,"volume":1564,"transactions":9,"vwap":1562},"2026-01-12",37.4,37.723,0.058,2400,{"date":1566,"open":1547,"high":1567,"low":1547,"close":1567,"change":1568,"percent_change":1569,"volume":1191,"transactions":9,"vwap":1567},"2026-01-09",37.665,0.314,0.84,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":1576,"volume":175,"transactions":9,"vwap":1574},"2026-01-08",37.21,37.395,37.351,0.528,1.43,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":341,"percent_change":1582,"volume":1218,"transactions":9,"vwap":1581},"2026-01-07",36.936,36.77,36.823,-0.86,{"date":1584,"open":1199,"high":1585,"low":1199,"close":1585,"change":1543,"percent_change":1586,"volume":1426,"transactions":9,"vwap":1585},"2026-01-06",37.143,1.64,{"date":1588,"open":1589,"high":1288,"low":1590,"close":1590,"change":1591,"percent_change":1544,"volume":1269,"transactions":9,"vwap":1590},"2026-01-05",36.64,36.544,0.568,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":392,"percent_change":121,"volume":1269,"transactions":9,"vwap":1595},"2026-01-02",35.73,35.976,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":1237,"transactions":9,"vwap":1598},"2025-12-31",35.656,-0.444,-1.23,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":837,"transactions":9,"vwap":1604},"2025-12-30",36.73,36.099998,-0.318,-0.87,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":874,"volume":1237,"transactions":9,"vwap":1609},"2025-12-29",36.418,-0.249,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":194,"transactions":9,"vwap":1613},"2025-12-26",36.667,-0.035,-0.1,{"date":1617,"open":1252,"high":1252,"low":1618,"close":1619,"change":1620,"percent_change":1551,"volume":1061,"transactions":9,"vwap":1619},"2025-12-24",36.594,36.702,0.182,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1626,"percent_change":1627,"volume":1426,"transactions":9,"vwap":1625},"2025-12-23",36.45,36.55,36.52,-0.551,-1.49,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":284,"percent_change":1631,"volume":1153,"transactions":9,"vwap":1630},"2025-12-22",37.070999,0.95,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":547,"volume":1237,"transactions":9,"vwap":1634},"2025-12-19",36.721,0.138,{"date":1637,"open":1638,"high":1311,"low":1624,"close":1639,"change":1640,"percent_change":136,"volume":923,"transactions":9,"vwap":1639},"2025-12-18",36.68,36.583,0.169,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":175,"transactions":9,"vwap":1644},"2025-12-17",36.646,36.414,-0.284,-0.77,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1610,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-16",36.85,36.53,36.698,-0.67,5100,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1657,"change":1500,"percent_change":341,"volume":194,"transactions":9,"vwap":1657},"2025-12-15",37.014,36.947,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":1237,"transactions":9,"vwap":1660},"2025-12-12",37.066002,-0.486,-1.29,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1289,"percent_change":1666,"volume":1237,"transactions":9,"vwap":1665},"2025-12-11",37.552,1.05,{"date":1668,"open":1240,"high":1669,"low":1670,"close":1669,"change":1671,"percent_change":1672,"volume":977,"transactions":9,"vwap":1669},"2025-12-10",37.16,36.693,0.762,2.09,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":44,"volume":194,"transactions":9,"vwap":1676},"2025-12-09",36.432,36.398,0.175,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":111,"percent_change":692,"volume":1191,"transactions":9,"vwap":1681},"2025-12-08",36.391,36.223,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":1153,"transactions":9,"vwap":1684},"2025-12-05",36.393,-0.025,-0.07,{"date":1688,"open":1609,"high":1609,"low":1609,"close":1609,"change":1689,"percent_change":1690,"volume":1237,"transactions":9,"vwap":1609},"2025-12-04",-0.048,-0.13,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":1237,"transactions":9,"vwap":1693},"2025-12-03",36.466,0.536,1.49,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1108,"percent_change":214,"volume":923,"transactions":9,"vwap":1700},"2025-12-02",35.851,36.036999,35.93,{"date":1702,"open":1306,"high":1306,"low":1306,"close":1306,"change":1703,"percent_change":495,"volume":1191,"transactions":9,"vwap":1306},"2025-12-01",-0.236,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":879,"volume":1237,"transactions":9,"vwap":1706},"2025-11-28",36.092999,0.026,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1712,"change":106,"percent_change":1458,"volume":1302,"transactions":9,"vwap":1712},"2025-11-26",36.22,36.31,36.067001,{"date":1714,"open":1715,"high":1298,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1069,"transactions":9,"vwap":1716},"2025-11-25",35.35,35.827,1.008,2.89,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1269,"transactions":9,"vwap":1722},"2025-11-24",34.55,34.819,0.656,1.92,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":1171,"transactions":9,"vwap":1729},"2025-11-21",34.186,34.31,34.163,1.024,3.09,{"date":1733,"open":1734,"high":1734,"low":25,"close":25,"change":1735,"percent_change":1736,"volume":1269,"transactions":9,"vwap":25},"2025-11-20",33.219,-0.685,-2.03,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":22,"volume":977,"transactions":9,"vwap":1741},"2025-11-19",34.16,33.76,33.824,-0.053,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1686,"volume":985,"transactions":9,"vwap":1748},"2025-11-18",33.99,34,33.87,33.877,-0.023,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":875,"transactions":9,"vwap":1753},"2025-11-17",34.563,33.9,-0.816,-2.35,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":1760,"volume":1237,"transactions":9,"vwap":1758},"2025-11-14",34.716,-0.021,-0.06,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":1284,"transactions":9,"vwap":1764},"2025-11-13",35.22,34.737,-0.907,-2.54,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1426,"transactions":9,"vwap":1770},"2025-11-12",35.81,35.644,-0.017,-0.05,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1778,"percent_change":58,"volume":896,"transactions":9,"vwap":1777},"2025-11-11",35.55,35.7,35.661,0.161,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":990,"transactions":9,"vwap":1784},"2025-11-10",35.59,35.65,35.28,35.5,0.525,1.5,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1790,"change":1791,"percent_change":1088,"volume":990,"transactions":9,"vwap":1790},"2025-11-07",34.527,34.975,0.261,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-06",34.77,34.9,34.714,-0.577,-1.63,5400,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":1302,"transactions":9,"vwap":1804},"2025-11-05",35.34,35.38,35.291,0.617,1.78,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":1661,"percent_change":1811,"volume":1472,"transactions":9,"vwap":1810},"2025-11-04",34.94,34.674,-1.38,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":194,"transactions":9,"vwap":1815},"2025-11-03",35.049999,35.16,0.043,0.12,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":311,"volume":1564,"transactions":9,"vwap":1823},"2025-10-31",34.95,35.15,34.93,35.117,0.064,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1828,"change":1599,"percent_change":419,"volume":1302,"transactions":9,"vwap":1828},"2025-10-30",35.211,35.053001,{"date":1830,"open":1221,"high":1831,"low":1832,"close":1833,"change":1492,"percent_change":1361,"volume":1834,"transactions":9,"vwap":1833},"2025-10-29",36.060001,35.23,35.497,4600,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1839,"change":1840,"percent_change":223,"volume":875,"transactions":9,"vwap":1839},"2025-10-28",36.12,36.13,35.998,-0.223,{"date":1842,"open":1710,"high":1843,"low":1844,"close":1843,"change":1845,"percent_change":1817,"volume":977,"transactions":9,"vwap":1843},"2025-10-27",36.221,36.17,0.042,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":908,"volume":194,"transactions":9,"vwap":1848},"2025-10-24",36.179,0.327,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1426,"transactions":9,"vwap":1853},"2025-10-23",35.66,35.852,0.362,1.02,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1860,"change":1861,"percent_change":1606,"volume":875,"transactions":9,"vwap":1860},"2025-10-22",35.69,35.74,35.49,-0.311,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1867,"percent_change":1520,"volume":1116,"transactions":9,"vwap":1866},"2025-10-21",35.741,35.85,35.801,0.108,{"date":1869,"open":1265,"high":1870,"low":1265,"close":1870,"change":1871,"percent_change":1872,"volume":875,"transactions":9,"vwap":1870},"2025-10-20",35.693,0.608,1.73,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":1877,"percent_change":830,"volume":977,"transactions":9,"vwap":1876},"2025-10-17",35.02,35.084999,-0.033,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":923,"transactions":9,"vwap":1883},"2025-10-16",35.43,35.44,35.09,35.118,-0.464,-1.3,{"date":1887,"open":1865,"high":1865,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":985,"transactions":9,"vwap":1889},"2025-10-15",35.37,35.582,0.293,0.83,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-10-14",34.72,35.445,35.289,0.545,1.57,4700,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1486,"transactions":9,"vwap":1905},"2025-10-13",34.64,34.75,34.639,34.744,0.933,2.76,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":936,"transactions":9,"vwap":1911},"2025-10-10",35.11,33.811,-1.344,-3.82,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1472,"transactions":9,"vwap":1919},"2025-10-09",35.18,35.253,35.080002,35.155,-0.394,-1.11,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1926,"percent_change":1631,"volume":1927,"transactions":9,"vwap":1925},"2025-10-08",35.36,35.549,0.334,8400,{"date":1929,"open":1838,"high":1838,"low":1916,"close":1930,"change":1931,"percent_change":274,"volume":1044,"transactions":9,"vwap":1930},"2025-10-07",35.215,-0.484,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":855,"volume":1102,"transactions":9,"vwap":1936},"2025-10-06",35.79,36.02,35.699,-0.069,{"date":1939,"open":1831,"high":1940,"low":1941,"close":1941,"change":1942,"percent_change":1501,"volume":909,"transactions":9,"vwap":1941},"2025-10-03",36.09,35.768,-0.111,{"date":1944,"open":1852,"high":1945,"low":1781,"close":1946,"change":1947,"percent_change":106,"volume":1948,"transactions":9,"vwap":1946},"2025-10-02",35.89,35.879,0.085,3500,{"date":1950,"open":1951,"high":1952,"low":1781,"close":1953,"change":1954,"percent_change":352,"volume":1955,"transactions":9,"vwap":1953},"2025-10-01",35.62,35.843,35.794,0.132,6000,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1959,"change":1961,"percent_change":1152,"volume":1171,"transactions":9,"vwap":1959},"2025-09-30",35.47,35.662,35.32,0.103,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1965,"change":1967,"percent_change":391,"volume":1302,"transactions":9,"vwap":1965},"2025-09-29",35.54,35.559,35.41,0.045,{"date":1969,"open":1715,"high":1970,"low":1971,"close":1970,"change":1972,"percent_change":1973,"volume":1116,"transactions":9,"vwap":1970},"2025-09-26",35.514,35.24,0.394,1.12,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":1269,"transactions":9,"vwap":1978},"2025-09-25",35.19,35.21,35.12,-0.423,-1.19,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1269,"transactions":9,"vwap":1985},"2025-09-24",35.92,35.53,35.543,-0.321,-0.9,{"date":1989,"open":1990,"high":1990,"low":1769,"close":1991,"change":1992,"percent_change":1501,"volume":1269,"transactions":9,"vwap":1991},"2025-09-23",36.27,35.864,-0.112,{"date":1994,"open":1995,"high":1595,"low":1995,"close":1595,"change":1996,"percent_change":547,"volume":1083,"transactions":9,"vwap":1595},"2025-09-22",35.714,0.135,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":1153,"transactions":9,"vwap":2000},"2025-09-19",35.84,35.841,-0.439,-1.21,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-09-18",35.6,36.28,0.906,2.56,3300,{"date":2011,"open":1784,"high":2012,"low":2013,"close":2013,"change":2014,"percent_change":949,"volume":1171,"transactions":9,"vwap":2013},"2025-09-17",35.72,35.374,-0.049,{"date":2016,"open":1803,"high":2017,"low":2018,"close":2017,"change":2019,"percent_change":2020,"volume":1055,"transactions":9,"vwap":2017},"2025-09-16",35.423,35.326,-0.052,-0.15,{"date":2022,"open":1951,"high":1951,"low":2023,"close":2023,"change":671,"percent_change":2024,"volume":1158,"transactions":9,"vwap":2023},"2025-09-15",35.475,0.08,{"date":2026,"open":1895,"high":1895,"low":1895,"close":1895,"change":1242,"percent_change":2027,"volume":1237,"transactions":9,"vwap":1895},"2025-09-12",-1.28,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":2032,"percent_change":1146,"volume":1426,"transactions":9,"vwap":2031},"2025-09-11",35.63,35.906,0.753,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":855,"volume":1237,"transactions":9,"vwap":2035},"2025-09-10",35.153,-0.066,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":1158,"transactions":9,"vwap":2040},"2025-09-09",35.2,35.219,-0.271,-0.76,{"date":2044,"open":1860,"high":1860,"low":1860,"close":1860,"change":1301,"percent_change":111,"volume":1153,"transactions":9,"vwap":1860},"2025-09-08",{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1519,"percent_change":1209,"volume":1083,"transactions":9,"vwap":2050},"2025-09-05",35.77,35.83,35.255,35.551,{"date":2052,"open":1971,"high":2053,"low":1832,"close":2053,"change":1169,"percent_change":1576,"volume":1061,"transactions":9,"vwap":2053},"2025-09-04",35.435,{"date":2055,"open":1739,"high":2056,"low":1739,"close":2056,"change":2057,"percent_change":2058,"volume":875,"transactions":9,"vwap":2056},"2025-09-03",34.934,-0.007,-0.02,{"date":2060,"open":1902,"high":2061,"low":1902,"close":2061,"change":2062,"percent_change":2063,"volume":1302,"transactions":9,"vwap":2061},"2025-09-02",34.941,-0.29,-0.82,{"date":2065,"open":1916,"high":2066,"low":1916,"close":2066,"change":2067,"percent_change":528,"volume":1077,"transactions":9,"vwap":2066},"2025-08-29",35.231,-0.173,{"date":2069,"open":2070,"high":2071,"low":1783,"close":2071,"change":1689,"percent_change":949,"volume":875,"transactions":9,"vwap":2071},"2025-08-28",35.29,35.404,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":2075,"percent_change":861,"volume":1237,"transactions":9,"vwap":2074},"2025-08-27",35.452,0.288,{"date":2077,"open":2078,"high":2079,"low":1918,"close":2079,"change":2080,"percent_change":284,"volume":1302,"transactions":9,"vwap":2079},"2025-08-26",35.136,35.164,0.123,{"date":2082,"open":2083,"high":2039,"low":2084,"close":2084,"change":2085,"percent_change":1582,"volume":1406,"transactions":9,"vwap":2084},"2025-08-25",35.17,35.041,-0.304,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2089,"change":1442,"percent_change":2090,"volume":1472,"transactions":9,"vwap":2089},"2025-08-22",34.3,35.345,4.01,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":111,"volume":1564,"transactions":9,"vwap":2096},"2025-08-21",33.898,34.0099983,33.815,33.982,-0.058,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":22,"percent_change":692,"volume":175,"transactions":9,"vwap":2102},"2025-08-20",33.88,34.056999,34.040001,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":1615,"volume":1083,"transactions":9,"vwap":2107},"2025-08-19",34.24,34.155,34.2,-0.034,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2113,"change":2114,"percent_change":989,"volume":875,"transactions":9,"vwap":2113},"2025-08-18",34.21,34.32,34.234,0.051,{"date":2116,"open":2117,"high":2105,"low":2118,"close":2118,"change":2041,"percent_change":2119,"volume":977,"transactions":9,"vwap":2118},"2025-08-15",34.23,34.183,-0.79,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":2124,"percent_change":867,"volume":1158,"transactions":9,"vwap":2123},"2025-08-14",34.364,34.454,-0.466,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":875,"transactions":9,"vwap":2128},"2025-08-13",34.49,34.92,0.756,2.21,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2134,"change":2136,"percent_change":2137,"volume":915,"transactions":9,"vwap":2134},"2025-08-12",33.95,34.164,33.935,1.127,3.41,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2141,"change":2142,"percent_change":1558,"volume":1055,"transactions":9,"vwap":2141},"2025-08-11",33.080002,33.036999,-0.041,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2147,"change":2148,"percent_change":547,"volume":1109,"transactions":9,"vwap":2147},"2025-08-08",33.099998,33.15,33.077999,0.125,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2152,"change":1122,"percent_change":2154,"volume":1564,"transactions":9,"vwap":2152},"2025-08-07",32.92,32.953,32.85,-0.25,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2159,"change":2160,"percent_change":151,"volume":850,"transactions":9,"vwap":2159},"2025-08-06",33.040001,33.049999,33.035,0.014,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2164,"change":2165,"percent_change":158,"volume":1191,"transactions":9,"vwap":2164},"2025-08-05",32.81,33.021,0.181,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2169,"change":158,"percent_change":2171,"volume":977,"transactions":9,"vwap":2169},"2025-08-04",32.8,32.84,32.79,1.7,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":1153,"transactions":9,"vwap":2175},"2025-08-01",32.245,32.29,-0.604,-1.84,{"date":2179,"open":2180,"high":2180,"low":2180,"close":2180,"change":1349,"percent_change":2181,"volume":1237,"transactions":9,"vwap":2180},"2025-07-31",32.894,-1.24,{"date":2183,"open":2184,"high":2184,"low":2145,"close":2185,"change":2186,"percent_change":171,"volume":909,"transactions":9,"vwap":2185},"2025-07-30",33.767,33.308,-0.238,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2190,"change":2191,"percent_change":371,"volume":175,"transactions":9,"vwap":2190},"2025-07-29",33.54,33.546,-0.163,{"date":2193,"open":2194,"high":2194,"low":2194,"close":2194,"change":2195,"percent_change":854,"volume":1153,"transactions":9,"vwap":2194},"2025-07-28",33.709,-0.027,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":158,"volume":977,"transactions":9,"vwap":2201},"2025-07-25",33.71,33.74,33.67,33.736,0.185,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2206,"change":2207,"percent_change":2208,"volume":1302,"transactions":9,"vwap":2206},"2025-07-24",33.641,33.551,-0.519,-1.52,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2212,"change":2214,"percent_change":1248,"volume":977,"transactions":9,"vwap":2212},"2025-07-23",33.96,34.07,33.945,0.372,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":1406,"transactions":9,"vwap":2220},"2025-07-22",33.68,33.7,33.665,33.698,0.386,1.16,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2226,"change":2227,"percent_change":1465,"volume":1426,"transactions":9,"vwap":2226},"2025-07-21",33.623,33.312,-0.068,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2232,"change":2233,"percent_change":2234,"volume":1158,"transactions":9,"vwap":2232},"2025-07-18",33.441,33.45,33.38,-0.281,-0.83,{"date":2236,"open":2217,"high":2217,"low":2237,"close":2237,"change":2238,"percent_change":1170,"volume":1191,"transactions":9,"vwap":2237},"2025-07-17",33.661,0.434,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1022,"volume":2246,"transactions":9,"vwap":2244},"2025-07-16",33.25,33.26,32.82,33.227,0.213,20900,{"date":2248,"open":1747,"high":1747,"low":2249,"close":2249,"change":2250,"percent_change":2251,"volume":1284,"transactions":9,"vwap":2249},"2025-07-15",33.014,-0.674,-2,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2256,"change":506,"percent_change":1209,"volume":915,"transactions":9,"vwap":2256},"2025-07-14",33.49,33.69,33.688,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2260,"change":2261,"percent_change":2262,"volume":1055,"transactions":9,"vwap":2260},"2025-07-11",33.654,33.578,-0.397,-1.17,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2266,"change":2267,"percent_change":2268,"volume":1284,"transactions":9,"vwap":2266},"2025-07-10",34.14,33.975,0.359,1.07,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":1426,"transactions":9,"vwap":2272},"2025-07-09",33.331,33.616,0.294,0.88,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2279,"change":2280,"percent_change":121,"volume":1158,"transactions":9,"vwap":2279},"2025-07-08",33.17,33.345,33.322,0.297,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":909,"transactions":9,"vwap":2285},"2025-07-07",33.73,32.982,33.025002,-0.608,-1.81,{"date":2289,"open":2290,"high":2290,"low":2290,"close":2290,"change":2291,"percent_change":1690,"volume":1237,"transactions":9,"vwap":2290},"2025-07-03",33.633,-0.045,{"date":2293,"open":2254,"high":2294,"low":2295,"close":2294,"change":2296,"percent_change":1786,"volume":1015,"transactions":9,"vwap":2294},"2025-07-02",33.678,33.41,0.499,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2300,"change":2301,"percent_change":1170,"volume":1077,"transactions":9,"vwap":2300},"2025-07-01",33.35,33.179,0.429,{"date":2303,"open":2304,"high":2170,"low":2305,"close":2306,"change":2307,"percent_change":624,"volume":1564,"transactions":9,"vwap":2306},"2025-06-30",32.71,32.634,32.75,0.021,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2311,"change":506,"percent_change":80,"volume":175,"transactions":9,"vwap":2311},"2025-06-27",32.51,32.729,32.41,{"date":2314,"open":2315,"high":2315,"low":2315,"close":2315,"change":2316,"percent_change":2317,"volume":1237,"transactions":9,"vwap":2315},"2025-06-26",32.619,0.521,1.62,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2322,"change":2323,"percent_change":598,"volume":2324,"transactions":9,"vwap":2322},"2025-06-25",32.19,32.25,32.098,-0.323,15700,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2329,"change":1209,"percent_change":836,"volume":990,"transactions":9,"vwap":2329},"2025-06-24",32.43,32.54,32.421,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":875,"transactions":9,"vwap":2333},"2025-06-23",31.79,32.091,0.423,1.34,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2339,"change":2340,"percent_change":1615,"volume":1302,"transactions":9,"vwap":2339},"2025-06-20",31.85,31.668,-0.031,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2344,"change":2345,"percent_change":2346,"volume":1001,"transactions":9,"vwap":2344},"2025-06-18",31.97,31.699,0.133,0.42,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":1135,"transactions":9,"vwap":2351},"2025-06-17",31.96,31.56,31.566,-0.362,-1.13,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":896,"transactions":9,"vwap":2358},"2025-06-16",32.0099983,31.88,31.928,0.389,1.23,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2364,"change":2365,"percent_change":2366,"volume":1055,"transactions":9,"vwap":2364},"2025-06-13",31.65,31.539,-0.658,-2.04,{"date":2368,"open":2369,"high":2369,"low":2369,"close":2369,"change":2370,"percent_change":849,"volume":1153,"transactions":9,"vwap":2369},"2025-06-12",32.197,-0.132,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2374,"change":1030,"percent_change":477,"volume":2375,"transactions":9,"vwap":2374},"2025-06-11",32.69,32.329,8300,{"date":2377,"open":2378,"high":2378,"low":2378,"close":2378,"change":2379,"percent_change":158,"volume":1237,"transactions":9,"vwap":2378},"2025-06-10",32.514,0.178,{"date":2381,"open":2175,"high":2310,"low":2382,"close":2383,"change":2384,"percent_change":2268,"volume":2385,"transactions":9,"vwap":2383},"2025-06-09",32.24,32.336,0.342,14200,{"date":2387,"open":2388,"high":2388,"low":2388,"close":2388,"change":817,"percent_change":928,"volume":1237,"transactions":9,"vwap":2388},"2025-06-06",31.994,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":2394,"percent_change":1760,"volume":1269,"transactions":9,"vwap":2393},"2025-06-05",31.472,31.7,31.573,-0.019,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2398,"change":2399,"percent_change":1396,"volume":1269,"transactions":9,"vwap":2398},"2025-06-04",31.63,31.592,-0.107,{"date":2401,"open":2402,"high":2344,"low":2403,"close":2344,"change":2404,"percent_change":2405,"volume":1109,"transactions":9,"vwap":2344},"2025-06-03",31.68,31.59,0.586,1.88,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2409,"change":1030,"percent_change":1320,"volume":990,"transactions":9,"vwap":2409},"2025-06-02",31.07,31.113,31.0049992,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2414,"change":2415,"percent_change":1123,"volume":1406,"transactions":9,"vwap":2414},"2025-05-30",31.25,31.298,-0.065,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2419,"change":2345,"percent_change":192,"volume":1237,"transactions":9,"vwap":2419},"2025-05-29",31.27,31.363,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2423,"change":2424,"percent_change":2425,"volume":881,"transactions":9,"vwap":2423},"2025-05-28",31.39,31.23,-0.387,-1.22,{"date":2427,"open":2403,"high":2428,"low":2429,"close":2428,"change":2430,"percent_change":1907,"volume":936,"transactions":9,"vwap":2428},"2025-05-27",31.617,31.53,0.849,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":2436,"percent_change":1600,"volume":1218,"transactions":9,"vwap":2435},"2025-05-23",30.67,30.889,30.768,-0.382,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":1551,"volume":1135,"transactions":9,"vwap":2442},"2025-05-22",30.84,31.18,30.78,31.15,0.155,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2448,"change":803,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-05-21",31.62,31.64,30.995,-2.91,15200,{"date":2452,"open":2453,"high":2453,"low":2453,"close":2453,"change":2454,"percent_change":111,"volume":1153,"transactions":9,"vwap":2453},"2025-05-20",31.925,-0.054,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":301,"percent_change":2461,"volume":1472,"transactions":9,"vwap":2460},"2025-05-19",31.9,32,31.871,31.979,-0.56,{"date":2463,"open":2457,"high":2464,"low":2465,"close":2464,"change":2466,"percent_change":2467,"volume":1191,"transactions":9,"vwap":2464},"2025-05-16",32.159,31.87,0.309,0.97,{"date":2469,"open":2470,"high":2338,"low":2470,"close":2338,"change":2471,"percent_change":95,"volume":1564,"transactions":9,"vwap":2338},"2025-05-15",31.58,0.162,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2476,"change":2477,"percent_change":2119,"volume":1077,"transactions":9,"vwap":2476},"2025-05-14",31.78,31.8,31.688,-0.252,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2481,"change":506,"percent_change":284,"volume":1158,"transactions":9,"vwap":2481},"2025-05-13",32.02,31.94,{"date":2483,"open":2475,"high":2484,"low":2475,"close":2485,"change":2486,"percent_change":2487,"volume":896,"transactions":9,"vwap":2485},"2025-05-12",31.84,31.83,1.209,3.95,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2491,"change":2492,"percent_change":1424,"volume":881,"transactions":9,"vwap":2491},"2025-05-09",30.521,30.621,-0.004,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2497,"change":2498,"percent_change":2499,"volume":909,"transactions":9,"vwap":2497},"2025-05-08",30.739,30.83,30.625,0.543,1.81,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":624,"volume":881,"transactions":9,"vwap":2504},"2025-05-07",30.16,29.98,30.082001,0.017,{"date":2507,"open":2508,"high":2508,"low":2509,"close":2509,"change":2510,"percent_change":756,"volume":1426,"transactions":9,"vwap":2509},"2025-05-06",30.17,30.065001,-0.174,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-05-05",30.28,30.58,30.239,-0.227,-0.75,30900,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2523,"change":2524,"percent_change":2525,"volume":881,"transactions":9,"vwap":2523},"2025-05-02",30.56,30.57,30.466,0.626,2.1,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2530,"change":1163,"percent_change":2531,"volume":1083,"transactions":9,"vwap":2530},"2025-05-01",29.89,30,29.84,0.71,{"date":2533,"open":177,"high":2534,"low":177,"close":2534,"change":2535,"percent_change":429,"volume":1472,"transactions":9,"vwap":2534},"2025-04-30",29.629,-0.217,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":1325,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-04-29",29.36,29.99,29.846,0.73,4100,{"date":2544,"open":2545,"high":2534,"low":2546,"close":2534,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2534},"2025-04-28",29.54,29.333,0.121,0.41,7300,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2553,"change":2554,"percent_change":1772,"volume":881,"transactions":9,"vwap":2553},"2025-04-25",29.44,29.508,-0.014,{"date":181,"open":2556,"high":2557,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":175,"transactions":9,"vwap":2557},29.415,29.522,0.107,0.36]