[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OVF":3,"homepage-market-summary":30,"stock-historical-OVF":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OVF","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Overlay Shares Foreign Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.6599,3.324816,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},31.19,31.24,31.33,31.15,31.11,0.08,0.26,29925.174579,32.755,27.995,12808.616575605578,67.1,1763,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},24.94,10323,3767762.760477,24.8,"2025-04-24",[184,187,197,207,218,225,233,244,254,265,276,286,297,306,316,324,333,341,349,358,368,377,386,397,406,414,424,434,441,449,458,467,477,486,496,503,512,522,530,540,550,556,563,571,579,587,595,602,611,620,630,640,650,657,666,676,684,694,704,714,723,732,739,747,754,761,764,770,777,780,783,788,795,798,803,810,816,820,827,832,839,847,855,861,868,875,880,887,894,902,908,914,920,925,929,935,941,948,954,959,964,971,974,981,987,993,998,1005,1010,1015,1020,1028,1035,1042,1049,1056,1062,1066,1072,1079,1085,1091,1097,1104,1110,1119,1126,1132,1139,1146,1154,1161,1168,1176,1184,1192,1199,1207,1214,1221,1228,1235,1242,1249,1256,1263,1268,1275,1281,1289,1296,1303,1308,1313,1319,1324,1329,1335,1340,1342,1347,1351,1353,1359,1365,1372,1376,1383,1390,1396,1401,1406,1413,1418,1423,1429,1433,1439,1443,1449,1456,1463,1469,1475,1481,1488,1495,1501,1506,1511,1516,1521,1528,1535,1542,1547,1552,1560,1565,1570,1575,1582,1588,1593,1598,1603,1608,1613,1618,1624,1629,1634,1639,1643,1648,1653,1660,1666,1670,1675,1681,1688,1696,1699,1706,1711,1717,1724,1729,1735,1741,1748,1753,1757,1760,1765,1770,1774,1781,1786,1790,1796,1803,1808,1814,1818,1825,1831,1838,1842,1847,1852,1858,1862,1865,1870,1874,1880,1887,1893,1897,1903,1907,1913,1918,1922,1926,1928,1933,1938,1942,1946,1952,1958,1965,1971,1978,1984,1991,1997,2001,2007,2015,2021,2025,2031,2036,2040,2046,2051,2057,2063,2068,2074,2081,2089,2097,2102,2106,2111,2116,2123,2126,2133,2139,2145,2151,2155,2161,2167,2172,2177,2180,2185,2190,2195,2202,2206,2211,2217,2221,2229,2234,2240,2245,2251,2257,2263,2271,2274,2280,2284,2289,2293,2298,2303,2307,2313,2318,2323,2328,2333,2341,2348,2355,2360,2368,2373,2377,2381,2387,2393,2397,2404,2409,2416,2424,2429,2434,2440,2444,2448,2454,2461,2465],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},374,31.2571,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",30.89,31.175,30.87,0.19,0.61,16562.771716,362,31.0579,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",30.78,31.01,30.92,0.43,1.41,23753.581254,338,30.8801,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",30.99,31.2705,30.24,30.49,-0.28,-0.91,26977.932976,615,30.5402,{"date":219,"open":200,"high":20,"low":220,"close":220,"change":221,"percent_change":172,"volume":222,"transactions":223,"vwap":224},"2026-09-30",30.77,-0.22,42607.339089,662,30.9539,{"date":226,"open":227,"high":227,"low":220,"close":209,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",31.1,-0.3933,-1.25,29276.61076,587,30.9379,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",31.5,31.53,31.2,31.3833,-0.2943,-0.93,31478.074681,529,31.4027,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":185,"vwap":253},"2026-09-25",31.44,31.71,31.42,31.6776,0.3637,1.16,24442.180315,31.5872,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",31.27,31.45,31.13,31.3139,-0.1661,-0.53,23816.615954,372,31.2765,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",31.89,31.92,31.35,31.48,-0.61,-1.9,27996.909539,456,31.5529,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":81,"volume":283,"transactions":284,"vwap":285},"2026-09-22",32.01,32.11,31.86,32.09,0.11,33625.680699,435,32.0094,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",31.81,32.015,31.785,31.98,0.5548,1.77,25001.882692,389,31.9152,{"date":298,"open":299,"high":299,"low":256,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",31.47,31.4252,-0.2148,-0.68,35449.511852,489,31.3459,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",31.74,31.525,31.64,0.5,1.61,33896.131711,344,31.6339,{"date":317,"open":270,"high":235,"low":201,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",31.14,-0.12,-0.38,38161.704827,460,31.1819,{"date":325,"open":326,"high":327,"low":328,"close":326,"change":329,"percent_change":73,"volume":330,"transactions":331,"vwap":332},"2026-09-15",31.26,31.3499,31.1511,-0.16,18238.553577,439,31.224,{"date":334,"open":257,"high":335,"low":326,"close":248,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",31.59,-0.44,-1.38,32926.781873,557,31.4141,{"date":342,"open":343,"high":344,"low":290,"close":280,"change":345,"percent_change":346,"volume":347,"transactions":185,"vwap":348},"2026-09-11",31.94,31.96,0.44,1.4,31348.933671,31.8906,{"date":350,"open":235,"high":351,"low":352,"close":248,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",31.63,31.37,-0.46,-1.44,30975.726952,582,31.4793,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",32.13,31.83,31.88,-0.31,-0.96,36958.866179,573,31.9501,{"date":369,"open":370,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",32.49,32.19,-0.19,-0.59,50333.638645,654,32.3169,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":127,"volume":383,"transactions":384,"vwap":385},"2026-09-04",32.22,32.4,32.38,0.15,28740.372095,399,32.361,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",32.03,32.26,31.93,32.23,0.39,1.22,27644.563013,405,32.1055,{"date":398,"open":399,"high":400,"low":401,"close":400,"change":192,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",31.72,31.84,31.675,0.6,23147.602949,308,31.7626,{"date":407,"open":408,"high":267,"low":409,"close":410,"change":411,"percent_change":214,"volume":412,"transactions":322,"vwap":413},"2026-09-01",31.87,31.5753,31.65,-0.29,27452.397111,31.7421,{"date":415,"open":416,"high":417,"low":418,"close":343,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",31.99,32.06,31.845,-0.08,-0.25,31415.907794,518,31.9292,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",32.28,31.95,32.02,-0.13,-0.4,26512.746066,530,32.077,{"date":435,"open":436,"high":436,"low":428,"close":437,"change":221,"percent_change":302,"volume":438,"transactions":439,"vwap":440},"2026-08-27",32.2015,32.15,23256.640791,494,32.0892,{"date":442,"open":443,"high":370,"low":444,"close":445,"change":429,"percent_change":430,"volume":446,"transactions":447,"vwap":448},"2026-08-26",32.48,32.32,32.37,34898.793183,400,32.4034,{"date":450,"open":451,"high":452,"low":444,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",32.355,32.5,0.33,1.03,31971.478876,322,32.4093,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":112,"percent_change":261,"volume":464,"transactions":465,"vwap":466},"2026-08-24",32.1165,32.215,32.055,32.17,28970.399411,430,32.1408,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":122,"volume":474,"transactions":475,"vwap":476},"2026-08-21",32.31,32.42,32.3,32.34,0.29,25604.046009,352,32.3318,{"date":478,"open":479,"high":480,"low":481,"close":481,"change":329,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",32.16,32.175,32.05,-0.5,22864.647064,302,32.1168,{"date":487,"open":463,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",32.27,32.14,32.21,0.21,0.66,18461.957433,252,32.1982,{"date":497,"open":444,"high":444,"low":344,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":284,"vwap":502},"2026-08-18",32,-0.54,-1.66,24471.984861,32.0414,{"date":504,"open":452,"high":505,"low":452,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",32.68,32.54,0.06,0.18,23158.7887,391,32.6042,{"date":513,"open":514,"high":515,"low":516,"close":443,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",32.51,32.61,32.43,-0.03,-0.09,16331.021716,367,32.5242,{"date":523,"open":524,"high":524,"low":525,"close":514,"change":526,"percent_change":392,"volume":527,"transactions":528,"vwap":529},"2026-08-13",32.63,32.46,0.1273,15937.598771,310,32.5364,{"date":531,"open":532,"high":452,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",32.445,32.3699,32.3827,0.2023,0.63,21347.654168,242,32.4133,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":389},"2026-08-11",32.2475,32.33,32.135,32.1804,0.0104,0.03,20076.991839,311,{"date":551,"open":426,"high":426,"low":360,"close":463,"change":552,"percent_change":430,"volume":553,"transactions":554,"vwap":555},"2026-08-10",-0.1289,30527.363862,474,32.1827,{"date":557,"open":469,"high":472,"low":379,"close":558,"change":559,"percent_change":454,"volume":560,"transactions":561,"vwap":562},"2026-08-07",32.2989,0.3289,18871.8368,250,32.2699,{"date":564,"open":417,"high":360,"low":565,"close":566,"change":567,"percent_change":363,"volume":568,"transactions":569,"vwap":570},"2026-08-06",31.915,31.97,-0.1,51244.768923,349,32.0757,{"date":572,"open":437,"high":573,"low":574,"close":574,"change":575,"percent_change":382,"volume":576,"transactions":577,"vwap":578},"2026-08-05",32.2099,32.07,0.0493,17327.150171,258,32.114,{"date":580,"open":581,"high":417,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":367},"2026-08-04",31.765,32.0207,0.5607,1.78,28282.224911,304,{"date":588,"open":589,"high":270,"low":590,"close":591,"change":382,"percent_change":45,"volume":592,"transactions":593,"vwap":594},"2026-08-03",31.36,31.205,31.46,46339.446147,415,31.4174,{"date":596,"open":235,"high":235,"low":597,"close":598,"change":599,"percent_change":429,"volume":600,"transactions":384,"vwap":601},"2026-07-31",30.97,31.31,-0.04,35035.84607,31.2725,{"date":603,"open":604,"high":605,"low":604,"close":269,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",30.93,31.365,1.05,3.47,32451.960706,393,31.1739,{"date":612,"open":220,"high":613,"low":211,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",30.9,30.3,-0.7,-2.26,38560.044529,481,30.4975,{"date":621,"open":597,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",31.08,30.71,31,-0.1274,-0.41,25902.5875,392,30.9778,{"date":631,"open":632,"high":589,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",31.265,30.915,31.1274,0.1621,0.52,40352.608498,373,31.1043,{"date":641,"open":642,"high":237,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",31.02,30.935,30.9653,0.0292,0.09,20570.967042,350,31.0459,{"date":651,"open":318,"high":318,"low":652,"close":653,"change":654,"percent_change":354,"volume":655,"transactions":528,"vwap":656},"2026-07-23",30.86,30.9361,-0.453,21535.886253,30.9829,{"date":658,"open":659,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":103,"vwap":665},"2026-07-22",31.469,31.4889,31.3891,-0.0026,-0.01,10101.6534,31.4366,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",31.124,31.43,31.3917,0.5533,1.79,18209.461933,218,31.3274,{"date":677,"open":258,"high":318,"low":678,"close":679,"change":680,"percent_change":271,"volume":681,"transactions":682,"vwap":683},"2026-07-20",30.82,30.8384,-0.1901,20263.172522,296,30.9425,{"date":685,"open":686,"high":318,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-17",30.84,30.6908,31.0285,-0.3064,-0.98,10036.36792,283,30.96,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":648,"vwap":703},"2026-07-16",31.38,31.54,31.3,31.3349,-0.384,-1.21,32259.1331,31.4014,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":127,"volume":711,"transactions":712,"vwap":713},"2026-07-15",31.62,31.77,31.4378,31.7189,0.1489,25511.66084,314,31.6331,{"date":715,"open":310,"high":399,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-14",31.4901,31.57,0.352,1.13,31726.80529,281,31.6076,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-13",31.51,31.218,-0.602,-1.89,13831.618669,381,31.3631,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":192,"percent_change":402,"volume":738,"transactions":9,"vwap":737},"2026-07-10",31.75,31.85,31.68,31.82,10500,{"date":740,"open":741,"high":742,"low":743,"close":351,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":351},"2026-07-09",31.58,31.69,31.49,0.228,0.73,12000,{"date":748,"open":749,"high":750,"low":751,"close":750,"change":752,"percent_change":353,"volume":753,"transactions":9,"vwap":750},"2026-07-08",31.17,31.402,30.982,-0.144,10800,{"date":755,"open":400,"high":280,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",31.504,31.546,-0.584,-1.82,19000,{"date":762,"open":361,"high":489,"low":361,"close":360,"change":96,"percent_change":312,"volume":763,"transactions":9,"vwap":360},"2026-07-06",19400,{"date":765,"open":766,"high":566,"low":352,"close":706,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":706},"2026-07-02",31.9,0.211,0.67,59100,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-01",31.66,31.409,-0.281,-0.89,11500,{"date":778,"open":779,"high":707,"low":779,"close":742,"change":382,"percent_change":45,"volume":776,"transactions":9,"vwap":742},"2026-06-30",31.461,{"date":781,"open":246,"high":697,"low":21,"close":697,"change":491,"percent_change":768,"volume":782,"transactions":9,"vwap":697},"2026-06-29",35900,{"date":784,"open":749,"high":696,"low":227,"close":19,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":19},"2026-06-26",-0.376,-1.19,16000,{"date":789,"open":790,"high":362,"low":742,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-25",31.865,31.706,0.236,0.75,15900,{"date":796,"open":235,"high":741,"low":598,"close":299,"change":599,"percent_change":429,"volume":797,"transactions":9,"vwap":299},"2026-06-24",44900,{"date":799,"open":410,"high":308,"low":743,"close":725,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":725},"2026-06-23",-0.938,-2.89,26300,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":663,"volume":809,"transactions":9,"vwap":807},"2026-06-22",32.65,32.411,32.448,-0.002,43700,{"date":811,"open":812,"high":525,"low":444,"close":813,"change":202,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-18",32.389,32.45,1.34,7900,{"date":817,"open":514,"high":25,"low":566,"close":428,"change":818,"percent_change":353,"volume":819,"transactions":9,"vwap":428},"2026-06-17",-0.147,13200,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-16",32.39,32.167,-0.113,-0.35,5300,{"date":828,"open":452,"high":452,"low":488,"close":426,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":426},"2026-06-15",0.461,1.45,17900,{"date":833,"open":408,"high":267,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-12",31.61,31.819,0.114,0.36,4400,{"date":840,"open":841,"high":842,"low":189,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-11",30.985,31.735,31.705,1.025,3.34,11700,{"date":848,"open":841,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-10",31.125,30.64,30.68,-0.47,-1.51,15000,{"date":856,"open":248,"high":857,"low":858,"close":20,"change":859,"percent_change":859,"volume":860,"transactions":9,"vwap":20},"2026-06-09",31.52,30.608,0,14400,{"date":862,"open":863,"high":863,"low":864,"close":20,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":20},"2026-06-08",31.4,31.079,0.265,0.86,12700,{"date":869,"open":734,"high":734,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-05",30.76,30.885,-1.355,-4.2,19300,{"date":876,"open":574,"high":389,"low":416,"close":877,"change":878,"percent_change":59,"volume":879,"transactions":9,"vwap":877},"2026-06-04",32.24,0.146,18600,{"date":881,"open":877,"high":877,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-03",32.049,32.094002,-0.322,-0.99,8300,{"date":888,"open":472,"high":889,"low":890,"close":891,"change":892,"percent_change":193,"volume":893,"transactions":9,"vwap":891},"2026-06-02",32.47,32.25,32.416,0.197,15400,{"date":895,"open":896,"high":897,"low":427,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-01",32.029999,32.314,32.219,0.056,0.17,21200,{"date":903,"open":890,"high":426,"low":479,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-29",32.163,0.043,0.13,3700,{"date":909,"open":416,"high":910,"low":737,"close":911,"change":912,"percent_change":82,"volume":913,"transactions":9,"vwap":911},"2026-05-28",32.18,32.12,0.045,15700,{"date":915,"open":911,"high":437,"low":916,"close":917,"change":918,"percent_change":919,"volume":886,"transactions":9,"vwap":917},"2026-05-27",31.995,32.075001,-0.361,-1.11,{"date":921,"open":471,"high":443,"low":471,"close":922,"change":923,"percent_change":584,"volume":924,"transactions":9,"vwap":922},"2026-05-26",32.436,0.566,14500,{"date":926,"open":343,"high":344,"low":400,"close":408,"change":927,"percent_change":152,"volume":928,"transactions":9,"vwap":408},"2026-05-22",0.014,7200,{"date":930,"open":257,"high":390,"low":257,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-21",31.856,0.181,0.57,6900,{"date":936,"open":937,"high":736,"low":938,"close":401,"change":96,"percent_change":939,"volume":940,"transactions":9,"vwap":401},"2026-05-20",31.28,31.23,1.64,6400,{"date":942,"open":749,"high":589,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-19",31.049999,31.165,-0.259,-0.82,23300,{"date":949,"open":335,"high":335,"low":950,"close":951,"change":952,"percent_change":193,"volume":953,"transactions":9,"vwap":951},"2026-05-18",31.155,31.424,0.189,21100,{"date":955,"open":669,"high":669,"low":938,"close":956,"change":957,"percent_change":958,"volume":776,"transactions":9,"vwap":956},"2026-05-15",31.235,-0.745,-2.33,{"date":960,"open":566,"high":574,"low":390,"close":291,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":291},"2026-05-14",0.007,0.02,12100,{"date":965,"open":707,"high":966,"low":707,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-13",32.040001,31.973,0.263,0.83,9800,{"date":972,"open":707,"high":707,"low":743,"close":247,"change":973,"percent_change":364,"volume":838,"transactions":9,"vwap":247},"2026-05-12",-0.307,{"date":975,"open":976,"high":977,"low":978,"close":978,"change":979,"percent_change":319,"volume":980,"transactions":9,"vwap":978},"2026-05-11",32.099998,32.137,32.016998,-0.038,20100,{"date":982,"open":428,"high":976,"low":983,"close":462,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":462},"2026-05-08",31.935,0.354,1.12,5200,{"date":988,"open":472,"high":472,"low":989,"close":990,"change":73,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-07",31.7,31.701,-1.58,7400,{"date":994,"open":390,"high":995,"low":390,"close":995,"change":132,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-06",32.211,2.78,11100,{"date":999,"open":326,"high":589,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-05",31.16,31.341,0.451,1.46,7100,{"date":1006,"open":1007,"high":950,"low":870,"close":189,"change":1008,"percent_change":1009,"volume":838,"transactions":9,"vwap":189},"2026-05-04",31.12,-0.315,-1.01,{"date":1011,"open":937,"high":696,"low":749,"close":590,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":590},"2026-05-01",-0.035,-0.11,17800,{"date":1016,"open":604,"high":256,"low":604,"close":18,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":18},"2026-04-30",0.71,2.33,5100,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-29",30.74,30.463,30.53,-0.231,-0.75,14100,{"date":1029,"open":604,"high":604,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-28",30.72,30.761,-0.454,-1.45,17200,{"date":1036,"open":863,"high":863,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-27",31.21,31.215,-0.067,-0.21,6300,{"date":1043,"open":17,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":992,"transactions":9,"vwap":1046},"2026-04-24",31.29,31.065001,31.282,0.342,1.11,{"date":1050,"open":938,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-23",31.25,30.94,-0.404,-1.29,11600,{"date":1057,"open":248,"high":248,"low":1058,"close":1059,"change":1060,"percent_change":793,"volume":1061,"transactions":9,"vwap":1059},"2026-04-22",31.22,31.344,0.234,15100,{"date":1063,"open":308,"high":308,"low":21,"close":21,"change":1064,"percent_change":1065,"volume":1055,"transactions":9,"vwap":21},"2026-04-21",-0.66,-2.08,{"date":1067,"open":399,"high":707,"low":1068,"close":707,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":707},"2026-04-20",31.6,-0.118,-0.37,9100,{"date":1073,"open":344,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-17",32.021,31.888,0.418,1.33,15600,{"date":1080,"open":857,"high":857,"low":1081,"close":299,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":299},"2026-04-16",31.32,0.004,0.01,10400,{"date":1086,"open":257,"high":1087,"low":352,"close":1088,"change":1089,"percent_change":329,"volume":1090,"transactions":9,"vwap":1088},"2026-04-15",31.492,31.466,-0.05,2800,{"date":1092,"open":857,"high":1093,"low":270,"close":1094,"change":1095,"percent_change":142,"volume":1096,"transactions":9,"vwap":1094},"2026-04-14",31.55,31.516,0.332,4300,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-13",30.995,31.184,0.218,0.7,3000,{"date":1105,"open":17,"high":17,"low":613,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-10",30.966,0.083,0.27,2400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-09",30.75,30.955,30.63,30.883,-0.079,-0.26,2600,{"date":1120,"open":597,"high":1121,"low":652,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-08",31.059999,30.962,1.281,4.32,3500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1129,"change":1131,"percent_change":112,"volume":1125,"transactions":9,"vwap":1129},"2026-04-07",29.6,29.681,29.41,-0.051,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":793,"volume":1103,"transactions":9,"vwap":1137},"2026-04-06",29.72,29.78,29.58,29.732,0.222,{"date":1140,"open":1141,"high":1128,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-02",29,29.51,-0.217,-0.73,7700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1055,"transactions":9,"vwap":1151},"2026-04-01",29.77,29.99,29.686,29.727,0.377,1.28,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-31",28.75,29.35,1.09,3.86,3600,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":567,"volume":1167,"transactions":9,"vwap":1165},"2026-03-30",28.67,28.17,28.26,-0.027,10100,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-27",28.48,28.25,28.287,-0.551,-1.91,3400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-26",29.29,29.3,28.838,-0.707,-2.39,11900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1160,"transactions":9,"vwap":1189},"2026-03-25",29.64,29.66,29.43,29.545,0.459,1.58,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":1198,"volume":928,"transactions":9,"vwap":1196},"2026-03-24",28.94,29.26,29.086,-0.238,-0.81,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-23",29.040001,29.62,29.324,0.776,2.72,5000,{"date":1208,"open":1179,"high":1179,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-20",28.52,28.548,-0.951,-3.22,6700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":979,"percent_change":429,"volume":1220,"transactions":9,"vwap":1219},"2026-03-19",29.08,29.61,29.030001,29.499,13100,{"date":1222,"open":1223,"high":1149,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-18",29.96,29.537,-0.563,-1.87,13000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":768,"volume":1109,"transactions":9,"vwap":1233},"2026-03-17",30.059999,30.265,30.049999,30.1,0.2,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1017,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-16",29.95,29.73,29.9,2.43,1800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":1096,"transactions":9,"vwap":1246},"2026-03-13",29.24,29.34,29.19,-0.347,-1.17,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1224,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1224},"2026-03-12",29.8,29.46,-0.656,-2.17,2200,{"date":1257,"open":1258,"high":1259,"low":1230,"close":1260,"change":1261,"percent_change":1262,"volume":1241,"transactions":9,"vwap":1260},"2026-03-11",30.13,30.27,30.193,-0.022,-0.07,{"date":1264,"open":1265,"high":850,"low":1266,"close":1266,"change":1267,"percent_change":1108,"volume":907,"transactions":9,"vwap":1266},"2026-03-10",30.42,30.215,0.082,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-09",29.33,30.133,0.271,0.91,1400,{"date":1276,"open":1187,"high":1277,"low":1278,"close":1279,"change":213,"percent_change":240,"volume":1280,"transactions":9,"vwap":1279},"2026-03-06",29.98,29.59,29.862,2900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":958,"volume":1288,"transactions":9,"vwap":1286},"2026-03-05",30.22,30.37,29.86,30.142,-0.718,4000,{"date":1290,"open":1291,"high":191,"low":1292,"close":652,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":652},"2026-03-04",30.7,30.65,0.402,1.32,3100,{"date":1297,"open":1298,"high":1299,"low":1135,"close":1300,"change":1301,"percent_change":1302,"volume":854,"transactions":9,"vwap":1300},"2026-03-03",30.31,30.56,30.458,-1.132,-3.58,{"date":1304,"open":696,"high":989,"low":696,"close":335,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":335},"2026-03-02",-0.56,-1.74,40200,{"date":1309,"open":890,"high":890,"low":1310,"close":437,"change":1311,"percent_change":1312,"volume":997,"transactions":9,"vwap":437},"2026-02-27",32.060001,-0.008,-0.02,{"date":1314,"open":543,"high":543,"low":1315,"close":1316,"change":1013,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-26",31.975,32.158,-0.34,9200,{"date":1320,"open":1321,"high":1321,"low":877,"close":1322,"change":1323,"percent_change":646,"volume":1125,"transactions":9,"vwap":1322},"2026-02-25",32.284,32.268,0.028,{"date":1325,"open":408,"high":1326,"low":408,"close":877,"change":1327,"percent_change":1328,"volume":1109,"transactions":9,"vwap":877},"2026-02-24",32.253,0.242,0.76,{"date":1330,"open":1316,"high":1316,"low":566,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-23",31.998,-0.222,-0.69,2000,{"date":1336,"open":1337,"high":379,"low":1338,"close":379,"change":837,"percent_change":719,"volume":1339,"transactions":9,"vwap":379},"2026-02-20",32.049999,32.025002,7800,{"date":1341,"open":834,"high":408,"low":834,"close":280,"change":1013,"percent_change":1317,"volume":907,"transactions":9,"vwap":280},"2026-02-19",{"date":1343,"open":416,"high":360,"low":1344,"close":566,"change":1345,"percent_change":837,"volume":1346,"transactions":9,"vwap":566},"2026-02-18",31.848,0.116,6200,{"date":1348,"open":410,"high":1349,"low":257,"close":1350,"change":1082,"percent_change":1083,"volume":1213,"transactions":9,"vwap":1350},"2026-02-17",31.883,31.854,{"date":1352,"open":857,"high":268,"low":725,"close":735,"change":507,"percent_change":192,"volume":1096,"transactions":9,"vwap":735},"2026-02-13",{"date":1354,"open":1355,"high":371,"low":989,"close":1356,"change":1357,"percent_change":1358,"volume":1090,"transactions":9,"vwap":1356},"2026-02-12",32.165,31.79,-0.398,-1.24,{"date":1360,"open":1361,"high":1362,"low":280,"close":1362,"change":1363,"percent_change":122,"volume":1364,"transactions":9,"vwap":1362},"2026-02-11",32.0099983,32.188,0.288,1500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":766,"change":1370,"percent_change":1371,"volume":1125,"transactions":9,"vwap":766},"2026-02-10",31.91,31.955,31.895,0.12,0.38,{"date":1373,"open":742,"high":280,"low":742,"close":1374,"change":1375,"percent_change":814,"volume":1175,"transactions":9,"vwap":1374},"2026-02-09",31.78,0.419,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-06",31.040001,31.361,0.904,2.97,13700,{"date":1384,"open":1385,"high":1292,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-05",30.475,30.457,-0.433,-1.4,6000,{"date":1391,"open":326,"high":1392,"low":189,"close":189,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":189},"2026-02-04",31.299,-0.062,-0.2,5800,{"date":1397,"open":624,"high":624,"low":1398,"close":1399,"change":1400,"percent_change":547,"volume":1125,"transactions":9,"vwap":1399},"2026-02-03",30.66,30.952,0.009,{"date":1402,"open":686,"high":597,"low":686,"close":1403,"change":1404,"percent_change":1405,"volume":1096,"transactions":9,"vwap":1403},"2026-02-02",30.943,0.172,0.56,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":919,"volume":1412,"transactions":9,"vwap":1410},"2026-01-30",31.030001,30.745,30.771,-0.344,3900,{"date":1414,"open":189,"high":1415,"low":189,"close":1415,"change":1416,"percent_change":81,"volume":1417,"transactions":9,"vwap":1415},"2026-01-29",31.115,0.106,24500,{"date":1419,"open":693,"high":200,"low":686,"close":1420,"change":1421,"percent_change":1422,"volume":1175,"transactions":9,"vwap":1420},"2026-01-28",31.0090008,-0.464,-1.47,{"date":1424,"open":669,"high":1425,"low":269,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-27",31.473,0.483,1.56,4500,{"date":1430,"open":943,"high":943,"low":1431,"close":209,"change":1432,"percent_change":1328,"volume":1118,"transactions":9,"vwap":209},"2026-01-26",30.959,0.233,{"date":1434,"open":1398,"high":1435,"low":1299,"close":1436,"change":1437,"percent_change":636,"volume":1438,"transactions":9,"vwap":1436},"2026-01-23",30.81,30.757,0.158,9600,{"date":1440,"open":851,"high":851,"low":1441,"close":1441,"change":1442,"percent_change":793,"volume":1364,"transactions":9,"vwap":1441},"2026-01-22",30.599,0.229,{"date":1444,"open":1445,"high":1284,"low":1446,"close":1284,"change":96,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1284},"2026-01-21",30.2,30.030001,1.71,22400,{"date":1450,"open":1451,"high":1445,"low":1452,"close":1285,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1285},"2026-01-20",30.12,29.84,-0.751,-2.45,9900,{"date":1457,"open":1299,"high":1458,"low":1459,"close":1458,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1458},"2026-01-16",30.611,30.48,0.071,0.23,1300,{"date":1464,"open":1465,"high":858,"low":1466,"close":1467,"change":1468,"percent_change":1371,"volume":907,"transactions":9,"vwap":1467},"2026-01-15",30.6,30.5,30.54,0.115,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1472,"change":1474,"percent_change":107,"volume":1109,"transactions":9,"vwap":1472},"2026-01-14",30.4,30.425,30.285,0.072,{"date":1476,"open":1477,"high":1471,"low":1478,"close":1479,"change":1069,"percent_change":1480,"volume":1103,"transactions":9,"vwap":1479},"2026-01-13",30.33,30.29,30.353,-0.39,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":38,"volume":1125,"transactions":9,"vwap":1486},"2026-01-12",30.43,30.55,30.41,30.471,0.177,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1493,"percent_change":1494,"volume":1241,"transactions":9,"vwap":1492},"2026-01-09",30.18,30.35,30.294,0.237,0.79,{"date":1496,"open":1497,"high":1498,"low":1237,"close":1498,"change":1499,"percent_change":599,"volume":1500,"transactions":9,"vwap":1498},"2026-01-08",30.01,30.056999,-0.012,12600,{"date":1502,"open":1230,"high":1503,"low":1232,"close":1504,"change":1505,"percent_change":1394,"volume":746,"transactions":9,"vwap":1504},"2026-01-07",30.14,30.069,-0.061,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1258,"change":1510,"percent_change":102,"volume":924,"transactions":9,"vwap":1258},"2026-01-06",30.26,30.052999,0.16,{"date":1512,"open":1513,"high":1230,"low":1513,"close":1514,"change":81,"percent_change":1515,"volume":1160,"transactions":9,"vwap":1514},"2026-01-05",29.69,29.97,1.15,{"date":1517,"open":1518,"high":1519,"low":1252,"close":1519,"change":1520,"percent_change":1077,"volume":1280,"transactions":9,"vwap":1519},"2026-01-02",29.538,29.63,0.388,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":1118,"transactions":9,"vwap":1525},"2025-12-31",29.335,29.36,29.242,-0.198,-0.67,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":906,"percent_change":345,"volume":1534,"transactions":9,"vwap":1533},"2025-12-30",29.47,29.49,29.415,29.44,6500,{"date":1536,"open":1178,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":482,"volume":1541,"transactions":9,"vwap":1539},"2025-12-29",29.4,29.28,29.31,-0.146,4800,{"date":1543,"open":1130,"high":1530,"low":1130,"close":1544,"change":1545,"percent_change":906,"volume":1546,"transactions":9,"vwap":1544},"2025-12-26",29.456,0.039,1900,{"date":1548,"open":1452,"high":1452,"low":1245,"close":1549,"change":1550,"percent_change":1551,"volume":980,"transactions":9,"vwap":1549},"2025-12-24",29.417,0.095,0.32,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1555,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1555},"2025-12-23",29.22,29.322,29.212,-0.838,-2.78,1700,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":1461,"percent_change":1564,"volume":1546,"transactions":9,"vwap":1563},"2025-12-22",30.08,30.16,0.77,{"date":1566,"open":1497,"high":1497,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":1364,"transactions":9,"vwap":1567},"2025-12-19",29.93,0.25,0.84,{"date":1571,"open":1186,"high":1135,"low":1572,"close":1573,"change":1574,"percent_change":606,"volume":1096,"transactions":9,"vwap":1573},"2025-12-18",29.583,29.68,0.307,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":1364,"transactions":9,"vwap":1579},"2025-12-17",29.56,29.57,29.373,-0.319,-1.07,{"date":1583,"open":1134,"high":1584,"low":1202,"close":1585,"change":1586,"percent_change":73,"volume":1587,"transactions":9,"vwap":1585},"2025-12-16",29.75,29.692,-0.153,31500,{"date":1589,"open":1223,"high":1223,"low":1251,"close":1590,"change":1591,"percent_change":202,"volume":1592,"transactions":9,"vwap":1590},"2025-12-15",29.845,0.129,700,{"date":1594,"open":1595,"high":1452,"low":1596,"close":1596,"change":213,"percent_change":240,"volume":1597,"transactions":9,"vwap":1596},"2025-12-12",29.82,29.716,2100,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":1468,"percent_change":1371,"volume":1602,"transactions":9,"vwap":1601},"2025-12-11",30.025999,29.996,800,{"date":1604,"open":1186,"high":1605,"low":1186,"close":1605,"change":1606,"percent_change":251,"volume":1607,"transactions":9,"vwap":1605},"2025-12-10",29.881,0.343,1600,{"date":1609,"open":1610,"high":1278,"low":1518,"close":1518,"change":1611,"percent_change":1612,"volume":1592,"transactions":9,"vwap":1518},"2025-12-09",29.581,-0.019,-0.06,{"date":1614,"open":1578,"high":1519,"low":1615,"close":1616,"change":1617,"percent_change":320,"volume":1607,"transactions":9,"vwap":1616},"2025-12-08",29.549,29.557,-0.114,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":22,"percent_change":1108,"volume":1623,"transactions":9,"vwap":1622},"2025-12-05",29.74,29.67,29.671,900,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":508,"volume":1602,"transactions":9,"vwap":1627},"2025-12-04",29.665,29.591,0.053,{"date":1630,"open":1631,"high":1518,"low":1631,"close":1518,"change":1632,"percent_change":96,"volume":1633,"transactions":9,"vwap":1518},"2025-12-03",29.441,0.151,1100,{"date":1635,"open":1188,"high":1188,"low":1178,"close":1636,"change":1637,"percent_change":453,"volume":1638,"transactions":9,"vwap":1636},"2025-12-02",29.387,0.098,12300,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1540,"percent_change":482,"volume":1642,"transactions":9,"vwap":1641},"2025-12-01",29.289,300,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":1647,"percent_change":202,"volume":1642,"transactions":9,"vwap":1646},"2025-11-28",29.21,29.435,0.126,{"date":1649,"open":1245,"high":1524,"low":1650,"close":1650,"change":1651,"percent_change":251,"volume":1652,"transactions":9,"vwap":1650},"2025-11-26",29.309,0.337,500,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":1659,"volume":1597,"transactions":9,"vwap":1657},"2025-11-25",28.83,28.98,28.972,0.362,1.27,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1592,"transactions":9,"vwap":1663},"2025-11-24",28.57,28.61,0.28,0.99,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":117,"volume":1633,"transactions":9,"vwap":1668},"2025-11-21",28.33,0.335,{"date":1671,"open":1672,"high":1672,"low":26,"close":26,"change":1673,"percent_change":1674,"volume":1592,"transactions":9,"vwap":26},"2025-11-20",28.583,-0.468,-1.64,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":411,"volume":1462,"transactions":9,"vwap":1679},"2025-11-19",28.64,28.38,28.463,-0.083,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1686,"percent_change":1687,"volume":1175,"transactions":9,"vwap":1685},"2025-11-18",28.49,28.644,28.546,-0.333,-1.15,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1422,"volume":1695,"transactions":9,"vwap":1693},"2025-11-17",29.16,29.18,28.85,28.879,-0.43,4200,{"date":1697,"open":1178,"high":1130,"low":1178,"close":1650,"change":1698,"percent_change":320,"volume":1602,"transactions":9,"vwap":1650},"2025-11-14",-0.111,{"date":1700,"open":1513,"high":1513,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-11-13",29.37,29.42,-0.345,-1.16,2700,{"date":1707,"open":1148,"high":1148,"low":1708,"close":1709,"change":1710,"percent_change":473,"volume":1592,"transactions":9,"vwap":1709},"2025-11-12",29.76,29.765,0.087,{"date":1712,"open":1577,"high":1713,"low":1577,"close":1714,"change":1715,"percent_change":1102,"volume":1716,"transactions":9,"vwap":1714},"2025-11-11",29.7,29.678,0.206,4900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1720,"change":1722,"percent_change":1723,"volume":1462,"transactions":9,"vwap":1720},"2025-11-10",29.339,29.472,29.23,0.471,1.62,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1727,"change":152,"percent_change":82,"volume":1716,"transactions":9,"vwap":1727},"2025-11-07",28.79,29.00099945,28.709,{"date":1730,"open":1194,"high":1731,"low":1194,"close":1732,"change":1733,"percent_change":1734,"volume":1364,"transactions":9,"vwap":1732},"2025-11-06",29.049999,28.961,-0.168,-0.58,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":492,"volume":1559,"transactions":9,"vwap":1739},"2025-11-05",29.09,29.173,29.129,0.191,{"date":1742,"open":1737,"high":1737,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-11-04",28.9,28.938,-0.417,-1.42,3200,{"date":1749,"open":1178,"high":1701,"low":1178,"close":1750,"change":1751,"percent_change":1752,"volume":1602,"transactions":9,"vwap":1750},"2025-11-03",29.355,0.029,0.1,{"date":1754,"open":1178,"high":1755,"low":1721,"close":1755,"change":1756,"percent_change":329,"volume":1175,"transactions":9,"vwap":1755},"2025-10-31",29.326,-0.047,{"date":1758,"open":1531,"high":1531,"low":1579,"close":1579,"change":1759,"percent_change":302,"volume":447,"transactions":9,"vwap":1579},"2025-10-30",-0.201,{"date":1761,"open":1762,"high":1708,"low":1763,"close":1763,"change":1764,"percent_change":336,"volume":1462,"transactions":9,"vwap":1763},"2025-10-29",29.741,29.574,-0.131,{"date":1766,"open":1620,"high":1620,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":1607,"transactions":9,"vwap":1767},"2025-10-28",29.705,-0.045,-0.15,{"date":1771,"open":1772,"high":1148,"low":1772,"close":1584,"change":1773,"percent_change":969,"volume":1274,"transactions":9,"vwap":1584},"2025-10-27",29.71,0.246,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":1780,"volume":1633,"transactions":9,"vwap":1778},"2025-10-24",29.48,29.53,29.504,0.103,0.35,{"date":1782,"open":1783,"high":1702,"low":1245,"close":1784,"change":932,"percent_change":1785,"volume":176,"transactions":9,"vwap":1784},"2025-10-23",29.358,29.401,0.62,{"date":1787,"open":1178,"high":1179,"low":1788,"close":1554,"change":1789,"percent_change":429,"volume":1592,"transactions":9,"vwap":1554},"2025-10-22",29.104,-0.039,{"date":1791,"open":1792,"high":1524,"low":1793,"close":1793,"change":1794,"percent_change":1198,"volume":1795,"transactions":9,"vwap":1793},"2025-10-21",29.32,29.259,-0.24,8100,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1219,"change":1801,"percent_change":1802,"volume":1295,"transactions":9,"vwap":1219},"2025-10-20",29.461,29.515,29.45,0.277,0.95,{"date":1804,"open":1805,"high":1806,"low":1737,"close":1806,"change":1807,"percent_change":508,"volume":1592,"transactions":9,"vwap":1806},"2025-10-17",29.12,29.222,0.052,{"date":1809,"open":1538,"high":1538,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1206,"transactions":9,"vwap":1811},"2025-10-16",29.13,29.17,0.123,0.42,{"date":1815,"open":1805,"high":1805,"low":1816,"close":1817,"change":1442,"percent_change":1494,"volume":1103,"transactions":9,"vwap":1817},"2025-10-15",28.91,29.047001,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":89,"volume":819,"transactions":9,"vwap":1823},"2025-10-14",28.649,28.96,28.624,28.818,0.062,{"date":1826,"open":1677,"high":1827,"low":1677,"close":1828,"change":1829,"percent_change":1723,"volume":1830,"transactions":9,"vwap":1828},"2025-10-13",28.84,28.756,0.458,12500,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-10-10",29.0079994,28.298,-0.79,-2.72,7300,{"date":1839,"open":1645,"high":1645,"low":1840,"close":1841,"change":1794,"percent_change":946,"volume":1255,"transactions":9,"vwap":1841},"2025-10-09",29.031,29.087999,{"date":1843,"open":1844,"high":1245,"low":1845,"close":1846,"change":906,"percent_change":59,"volume":934,"transactions":9,"vwap":1846},"2025-10-08",29.325,29.27,29.328,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1850,"change":1851,"percent_change":690,"volume":1389,"transactions":9,"vwap":1850},"2025-10-07",29.5,29.198,-0.289,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1856,"change":1857,"percent_change":1371,"volume":940,"transactions":9,"vwap":1856},"2025-10-06",29.433,29.52,29.487,0.111,{"date":1859,"open":1130,"high":1800,"low":1860,"close":1860,"change":1861,"percent_change":23,"volume":1160,"transactions":9,"vwap":1860},"2025-10-03",29.376,0.076,{"date":1863,"open":1244,"high":1524,"low":1554,"close":1179,"change":1864,"percent_change":1568,"volume":838,"transactions":9,"vwap":1179},"2025-10-02",0.074,{"date":1866,"open":1141,"high":1867,"low":1141,"close":1868,"change":1773,"percent_change":1869,"volume":1428,"transactions":9,"vwap":1868},"2025-10-01",29.25,29.226,0.85,{"date":1871,"open":1872,"high":1656,"low":1872,"close":1656,"change":1873,"percent_change":102,"volume":1255,"transactions":9,"vwap":1656},"2025-09-30",28.831,0.153,{"date":1875,"open":1816,"high":1876,"low":1726,"close":1877,"change":1878,"percent_change":1813,"volume":1879,"transactions":9,"vwap":1877},"2025-09-29",28.92,28.827,0.121,22800,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-09-26",28.65,28.706,0.169,0.59,5500,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":447,"transactions":9,"vwap":1890},"2025-09-25",28.471,28.537,-0.293,-1.02,{"date":1894,"open":1895,"high":1895,"low":1726,"close":1655,"change":1896,"percent_change":261,"volume":176,"transactions":9,"vwap":1655},"2025-09-24",28.911,-0.154,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-09-23",28.984,-0.087,-0.3,200,{"date":1904,"open":1692,"high":1905,"low":1692,"close":1905,"change":1906,"percent_change":933,"volume":1334,"transactions":9,"vwap":1905},"2025-09-22",29.070999,0.165,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1652,"transactions":9,"vwap":1910},"2025-09-19",28.86,28.906,-0.104,-0.36,{"date":1914,"open":1915,"high":1915,"low":1876,"close":1916,"change":1416,"percent_change":1917,"volume":1364,"transactions":9,"vwap":1916},"2025-09-18",29.02,29.01,0.37,{"date":1919,"open":1141,"high":1141,"low":1920,"close":1920,"change":1921,"percent_change":430,"volume":1546,"transactions":9,"vwap":1920},"2025-09-17",28.904,-0.116,{"date":1923,"open":1916,"high":1915,"low":1141,"close":1915,"change":1924,"percent_change":1925,"volume":1206,"transactions":9,"vwap":1915},"2025-09-16",0.019,0.07,{"date":1927,"open":1656,"high":1727,"low":1656,"close":1727,"change":1740,"percent_change":492,"volume":447,"transactions":9,"vwap":1727},"2025-09-15",{"date":1929,"open":1930,"high":1655,"low":1931,"close":1931,"change":1932,"percent_change":1901,"volume":1602,"transactions":9,"vwap":1931},"2025-09-12",28.813,28.81,-0.088,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1936,"change":1937,"percent_change":1515,"volume":1364,"transactions":9,"vwap":1936},"2025-09-11",28.87,28.898,0.329,{"date":1939,"open":1677,"high":1677,"low":1940,"close":1940,"change":905,"percent_change":382,"volume":1941,"transactions":9,"vwap":1940},"2025-09-10",28.569,600,{"date":1943,"open":1170,"high":1944,"low":1170,"close":1944,"change":1789,"percent_change":1945,"volume":447,"transactions":9,"vwap":1944},"2025-09-09",28.526,-0.14,{"date":1947,"open":1209,"high":1948,"low":1949,"close":1948,"change":1950,"percent_change":1951,"volume":1462,"transactions":9,"vwap":1948},"2025-09-08",28.565,28.51,0.294,1.04,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":192,"percent_change":1957,"volume":1241,"transactions":9,"vwap":1956},"2025-09-05",28.19,28.32,28.271,0.68,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":102,"volume":1071,"transactions":9,"vwap":1963},"2025-09-04",28.01,28.094999,28,28.080999,0.147,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1968,"change":1710,"percent_change":1970,"volume":1705,"transactions":9,"vwap":1968},"2025-09-03",27.93,27.934,27.85,0.31,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1974,"change":1976,"percent_change":1977,"volume":1597,"transactions":9,"vwap":1974},"2025-09-02",27.66,27.847,27.653,-0.243,-0.87,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1980,"change":1982,"percent_change":1983,"volume":1160,"transactions":9,"vwap":1980},"2025-08-29",28.09,28.07,-0.177,-0.63,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1813,"volume":1559,"transactions":9,"vwap":1989},"2025-08-28",28.24,28.27,28.23,28.267,0.119,{"date":1992,"open":1993,"high":1164,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1546,"transactions":9,"vwap":1994},"2025-08-27",27.99,28.148,-0.077,-0.27,{"date":1998,"open":1999,"high":1988,"low":1954,"close":2000,"change":1166,"percent_change":567,"volume":1412,"transactions":9,"vwap":2000},"2025-08-26",28.198,28.225,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":1241,"transactions":9,"vwap":2004},"2025-08-25",28.45,28.252,-0.303,-1.06,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":1019,"transactions":9,"vwap":2012},"2025-08-22",28.54,28.596,28.53,28.555,0.489,1.74,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":66,"volume":1546,"transactions":9,"vwap":2019},"2025-08-21",28.124,28.049,28.066,-0.204,{"date":2022,"open":2023,"high":1987,"low":2023,"close":1987,"change":1370,"percent_change":202,"volume":2024,"transactions":9,"vwap":1987},"2025-08-20",28.1,5400,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1694,"volume":1462,"transactions":9,"vwap":2029},"2025-08-19",28.34,28.11,28.15,-0.122,{"date":2032,"open":2033,"high":2034,"low":1954,"close":2034,"change":2035,"percent_change":547,"volume":1295,"transactions":9,"vwap":2034},"2025-08-18",28.22,28.272,0.008,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2039,"change":1857,"percent_change":392,"volume":447,"transactions":9,"vwap":2039},"2025-08-15",28.268,28.264,{"date":2041,"open":2023,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1117,"volume":1597,"transactions":9,"vwap":2044},"2025-08-14",28.159,28.086,28.153,-0.072,{"date":2047,"open":1954,"high":2000,"low":2048,"close":2000,"change":2049,"percent_change":2050,"volume":1364,"transactions":9,"vwap":2000},"2025-08-13",28.14,0.219,0.78,{"date":2052,"open":1993,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1294,"volume":1695,"transactions":9,"vwap":2055},"2025-08-12",28.040001,27.98,28.0060005,0.366,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2060,"change":2061,"percent_change":2062,"volume":1902,"transactions":9,"vwap":2060},"2025-08-11",27.67,27.64,-0.117,-0.42,{"date":2064,"open":2065,"high":1969,"low":2065,"close":2066,"change":2067,"percent_change":96,"volume":907,"transactions":9,"vwap":2066},"2025-08-08",27.75,27.757,0.142,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":1494,"volume":1206,"transactions":9,"vwap":2072},"2025-08-07",27.81,27.49,27.615,0.216,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":2079,"percent_change":1328,"volume":2080,"transactions":9,"vwap":2078},"2025-08-06",27.28,27.4,27.399,0.208,16700,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":1334,"transactions":9,"vwap":2086},"2025-08-05",27.17,27.24,27.15,27.191,0.013,0.05,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":1652,"transactions":9,"vwap":2094},"2025-08-04",27.19,27.21,27.13,27.178,0.368,1.37,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2100,"change":1945,"percent_change":2101,"volume":1642,"transactions":9,"vwap":2100},"2025-08-01",26.685,26.81,-0.52,{"date":2103,"open":2085,"high":2085,"low":2104,"close":2104,"change":2105,"percent_change":1064,"volume":1705,"transactions":9,"vwap":2104},"2025-07-31",26.95,-0.18,{"date":2107,"open":2108,"high":2108,"low":2093,"close":2093,"change":2109,"percent_change":2110,"volume":838,"transactions":9,"vwap":2093},"2025-07-30",27.31,-0.337,-1.23,{"date":2112,"open":2071,"high":2071,"low":2113,"close":2114,"change":2115,"percent_change":1394,"volume":1295,"transactions":9,"vwap":2114},"2025-07-29",27.41,27.467,-0.056,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":1746,"volume":1125,"transactions":9,"vwap":2121},"2025-07-28",27.52,27.62,27.42,27.523,-0.397,{"date":2124,"open":2065,"high":1967,"low":2065,"close":2125,"change":1768,"percent_change":329,"volume":753,"transactions":9,"vwap":2125},"2025-07-25",27.92,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1733,"percent_change":2132,"volume":1633,"transactions":9,"vwap":2131},"2025-07-24",27.97,28.02,27.94,27.965,-0.6,{"date":2134,"open":1968,"high":2135,"low":2136,"close":2135,"change":2137,"percent_change":2138,"volume":1274,"transactions":9,"vwap":2135},"2025-07-23",28.133,27.88,0.579,2.1,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2143,"change":1437,"percent_change":38,"volume":2144,"transactions":9,"vwap":2143},"2025-07-22",27.478,27.6,27.554,9700,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2148,"change":2149,"percent_change":536,"volume":2150,"transactions":9,"vwap":2148},"2025-07-21",27.54,27.396,0.171,2300,{"date":2152,"open":2084,"high":2084,"low":2153,"close":2153,"change":2154,"percent_change":1040,"volume":1652,"transactions":9,"vwap":2153},"2025-07-18",27.225,-0.058,{"date":2156,"open":2083,"high":2157,"low":2083,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-07-17",27.283,0.108,0.4,2500,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2164,"change":2165,"percent_change":96,"volume":2166,"transactions":9,"vwap":2164},"2025-07-16",26.96,27.175,0.139,43500,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2170,"change":2171,"percent_change":172,"volume":1334,"transactions":9,"vwap":2170},"2025-07-15",27.167,27.035999,-0.192,{"date":2173,"open":2174,"high":2084,"low":2083,"close":2175,"change":2176,"percent_change":508,"volume":838,"transactions":9,"vwap":2175},"2025-07-14",27.22,27.228,0.048,{"date":2178,"open":2091,"high":2092,"low":2179,"close":2179,"change":213,"percent_change":1892,"volume":1364,"transactions":9,"vwap":2179},"2025-07-11",27.18,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":912,"percent_change":1510,"volume":1412,"transactions":9,"vwap":2184},"2025-07-10",27.33,27.47,27.46,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2188,"change":2189,"percent_change":193,"volume":1597,"transactions":9,"vwap":2188},"2025-07-09",27.322,27.415,0.167,{"date":2191,"open":2093,"high":2192,"low":2093,"close":2193,"change":2194,"percent_change":866,"volume":1607,"transactions":9,"vwap":2193},"2025-07-08",27.26,27.248,0.232,{"date":2196,"open":2053,"high":2053,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-07-07",27.01,27.016001,-0.311,-1.14,10900,{"date":2203,"open":2182,"high":2182,"low":2204,"close":2204,"change":2205,"percent_change":1306,"volume":447,"transactions":9,"vwap":2204},"2025-07-03",27.327,-0.483,{"date":2207,"open":2208,"high":2070,"low":2209,"close":2070,"change":1468,"percent_change":1813,"volume":2210,"transactions":9,"vwap":2070},"2025-07-02",27.72,27.692,19100,{"date":2212,"open":1973,"high":2213,"low":2060,"close":2214,"change":2215,"percent_change":1996,"volume":2216,"transactions":9,"vwap":2214},"2025-07-01",27.74,27.695,-0.075,3300,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2220,"change":1925,"percent_change":1568,"volume":886,"transactions":9,"vwap":2220},"2025-06-30",27.53,27.77,{"date":2222,"open":2223,"high":2224,"low":2219,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-06-27",27.71,28.47,27.7,0.224,0.82,13300,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2232,"change":2233,"percent_change":606,"volume":447,"transactions":9,"vwap":2232},"2025-06-26",27.44,27.476,0.286,{"date":2235,"open":2236,"high":2091,"low":2237,"close":2091,"change":2238,"percent_change":1996,"volume":2239,"transactions":9,"vwap":2091},"2025-06-25",27.14,27.059999,-0.073,22500,{"date":2241,"open":2084,"high":2108,"low":2242,"close":2243,"change":1520,"percent_change":2244,"volume":176,"transactions":9,"vwap":2243},"2025-06-24",27.23,27.263,1.44,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2248,"change":2194,"percent_change":132,"volume":2250,"transactions":9,"vwap":2248},"2025-06-23",26.72,26.875,26.67,5600,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2255,"change":2256,"percent_change":172,"volume":2160,"transactions":9,"vwap":2255},"2025-06-20",26.84,26.91,26.643,-0.191,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2261,"change":1824,"percent_change":1461,"volume":2262,"transactions":9,"vwap":2261},"2025-06-18",26.921,26.99,26.834,11000,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-06-17",26.83,26.75,26.772,-0.388,-1.43,4100,{"date":2272,"open":2242,"high":2182,"low":2273,"close":2273,"change":491,"percent_change":2050,"volume":1071,"transactions":9,"vwap":2273},"2025-06-16",27.16,{"date":2275,"open":2276,"high":2163,"low":2277,"close":2104,"change":2278,"percent_change":2279,"volume":1241,"transactions":9,"vwap":2104},"2025-06-13",26.941,26.9,-0.407,-1.49,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2283,"change":932,"percent_change":768,"volume":1902,"transactions":9,"vwap":2283},"2025-06-12",27.37,27.357,{"date":2285,"open":2286,"high":2108,"low":2287,"close":2287,"change":2288,"percent_change":962,"volume":1886,"transactions":9,"vwap":2287},"2025-06-11",27.3,27.176,0.005,{"date":2290,"open":2291,"high":2291,"low":2291,"close":2291,"change":1864,"percent_change":1108,"volume":2292,"transactions":9,"vwap":2291},"2025-06-10",27.171,100,{"date":2294,"open":2295,"high":2179,"low":2296,"close":2297,"change":905,"percent_change":1510,"volume":2080,"transactions":9,"vwap":2297},"2025-06-09",27.11,27.094999,27.097,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2301,"change":2302,"percent_change":1780,"volume":1902,"transactions":9,"vwap":2301},"2025-06-06",27.045,27.054001,0.094,{"date":2304,"open":2305,"high":2306,"low":2254,"close":2163,"change":927,"percent_change":2088,"volume":1364,"transactions":9,"vwap":2163},"2025-06-05",27,27.030001,{"date":2308,"open":2104,"high":2305,"low":2309,"close":2310,"change":2311,"percent_change":88,"volume":2312,"transactions":9,"vwap":2310},"2025-06-04",26.94,26.946,0.198,1200,{"date":2314,"open":2315,"high":2100,"low":2315,"close":2316,"change":2317,"percent_change":2132,"volume":1389,"transactions":9,"vwap":2316},"2025-06-03",26.74,26.748,-0.162,{"date":2319,"open":2320,"high":2254,"low":2320,"close":2254,"change":2321,"percent_change":2322,"volume":826,"transactions":9,"vwap":2254},"2025-06-02",26.63,0.258,0.97,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2326,"change":1311,"percent_change":517,"volume":2160,"transactions":9,"vwap":2326},"2025-05-30",26.6,26.652,26.57,{"date":2329,"open":2330,"high":2331,"low":2325,"close":2331,"change":2332,"percent_change":345,"volume":1902,"transactions":9,"vwap":2331},"2025-05-29",26.65,26.66,0.117,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":1103,"transactions":9,"vwap":2338},"2025-05-28",26.54,26.59,26.501,26.543,-0.261,-0.97,{"date":2342,"open":2343,"high":2265,"low":2315,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-05-27",26.82,26.804,0.359,1.36,6800,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":152,"volume":1462,"transactions":9,"vwap":2353},"2025-05-23",26.48,26.49,26.43,26.445,0.011,{"date":2356,"open":2357,"high":2335,"low":2358,"close":2359,"change":927,"percent_change":2088,"volume":1255,"transactions":9,"vwap":2359},"2025-05-22",26.4,26.375,26.434,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-05-21",26.71,26.76,26.42,-0.213,-0.8,28900,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2371,"change":2372,"percent_change":1108,"volume":1902,"transactions":9,"vwap":2371},"2025-05-20",26.52,26.633,0.073,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2376,"change":1568,"percent_change":1802,"volume":986,"transactions":9,"vwap":2376},"2025-05-19",26.31,26.56,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2375,"change":1267,"percent_change":1970,"volume":1280,"transactions":9,"vwap":2375},"2025-05-16",26.26,26.34,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":89,"percent_change":1869,"volume":1255,"transactions":9,"vwap":2386},"2025-05-15",26.11,26.24,26.087,26.228,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2035,"percent_change":547,"volume":2270,"transactions":9,"vwap":2392},"2025-05-14",26.08,26.13,26.007,26.0079994,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2396,"change":1089,"percent_change":372,"volume":2144,"transactions":9,"vwap":2396},"2025-05-13",26.16,26,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2400,"change":2402,"percent_change":719,"volume":2403,"transactions":9,"vwap":2400},"2025-05-12",25.95,26.049999,25.87,0.292,5900,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2408,"change":1591,"percent_change":311,"volume":2160,"transactions":9,"vwap":2408},"2025-05-09",25.8,25.71,25.758,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2413,"change":2414,"percent_change":329,"volume":2415,"transactions":9,"vwap":2413},"2025-05-08",25.66,25.72,25.629,-0.041,52700,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-05-07",25.732,25.63,25.67,-0.124,-0.48,4700,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2428,"change":2414,"percent_change":329,"volume":2312,"transactions":9,"vwap":2428},"2025-05-06",25.82,25.88,25.794,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2433,"change":22,"percent_change":1970,"volume":2270,"transactions":9,"vwap":2433},"2025-05-05",25.91,25.83,25.835,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2437,"change":2438,"percent_change":2439,"volume":1652,"transactions":9,"vwap":2437},"2025-05-02",25.77,25.755,0.496,1.96,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2443,"change":2115,"percent_change":221,"volume":1103,"transactions":9,"vwap":2443},"2025-05-01",25.37,25.259,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2447,"change":1083,"percent_change":152,"volume":1602,"transactions":9,"vwap":2447},"2025-04-30",25.07,25.315,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2451,"change":2452,"percent_change":2453,"volume":1592,"transactions":9,"vwap":2451},"2025-04-29",25.35,25.305,0.075,0.3,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2457,"change":2459,"percent_change":2460,"volume":826,"transactions":9,"vwap":2457},"2025-04-28",25.13,25.23,25.083,0.163,0.65,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2464,"change":1861,"percent_change":2453,"volume":1592,"transactions":9,"vwap":2464},"2025-04-25",25.049999,25.066999,{"date":182,"open":2466,"high":2467,"low":178,"close":2467,"change":2354,"percent_change":152,"volume":1607,"transactions":9,"vwap":2467},24.98,24.991]