[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OAEM":3,"homepage-market-summary":30,"stock-historical-OAEM":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OAEM","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},"OneAscent Emerging Markets ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.562,0.2828,"Annual",{"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},50.32,50.59,50.68,50.3,50.5557,-0.2357,-0.47,11199.856941,51.84,33.23,17563.036743828685,91.8,1018,{"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},28.751,15133,5523522.222701,73.34,"2025-04-24",[184,187,195,206,217,228,239,250,261,271,280,290,299,309,320,331,342,352,363,373,381,390,401,410,420,431,440,450,458,468,478,487,496,505,515,526,536,546,555,565,575,586,596,606,617,628,639,650,660,671,682,691,701,710,721,731,742,752,763,772,783,793,801,807,816,824,831,839,847,855,861,869,877,885,893,900,909,914,923,932,940,949,958,965,973,980,988,996,1004,1013,1021,1028,1036,1043,1050,1057,1065,1073,1081,1089,1097,1105,1111,1118,1122,1129,1135,1142,1148,1155,1164,1172,1180,1188,1196,1204,1210,1217,1226,1235,1241,1248,1256,1265,1274,1282,1290,1297,1305,1312,1319,1326,1333,1340,1347,1354,1363,1370,1377,1386,1394,1400,1408,1415,1423,1431,1438,1446,1454,1461,1467,1476,1483,1490,1494,1500,1505,1512,1518,1523,1530,1537,1543,1550,1557,1562,1569,1574,1581,1588,1595,1602,1610,1618,1625,1634,1640,1646,1654,1662,1669,1675,1684,1691,1698,1704,1709,1717,1724,1731,1739,1747,1752,1758,1766,1773,1782,1790,1798,1805,1811,1818,1825,1832,1838,1845,1852,1859,1866,1872,1879,1885,1892,1899,1904,1911,1916,1921,1927,1933,1941,1947,1954,1961,1969,1976,1983,1990,1997,2004,2010,2019,2027,2030,2035,2042,2047,2052,2057,2062,2070,2078,2085,2090,2097,2100,2105,2113,2120,2124,2130,2137,2144,2151,2157,2164,2169,2173,2180,2186,2192,2198,2202,2208,2213,2221,2228,2233,2239,2247,2254,2261,2269,2274,2280,2286,2294,2303,2308,2313,2321,2327,2333,2339,2347,2353,2359,2367,2373,2381,2389,2395,2401,2410,2416,2422,2428,2432,2437,2441,2446,2449,2453,2458,2464,2470,2476,2481,2486,2493,2499,2506,2513,2516,2523,2530,2535,2539,2545,2553,2559,2564,2569,2575,2583,2588,2594,2599,2606,2612,2618,2623,2628,2632,2637,2642,2648,2654,2661,2666,2672,2678,2685,2692,2701,2708,2712,2717,2722,2728,2731,2736,2742,2746,2751,2757,2763,2768,2776,2781,2785,2792,2798,2804,2810],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},141,50.4894,{"date":188,"open":189,"high":189,"low":190,"close":21,"change":191,"percent_change":175,"volume":192,"transactions":193,"vwap":194},"2026-10-05",50.73,50.42,0.5012,9876.373668,363,50.5435,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",50.035,51.45,49.64,50.0545,0.9009,1.83,26771.187378,272,50.2216,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",48.745,49.29,48.67,49.1536,-0.0545,-0.11,19491.44309,296,49.049,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",49.38,49.46,49.08,49.2081,-0.4345,-0.88,355918.013721,324,49.2841,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",49.48,49.72,49.37,49.6426,0.1781,0.36,5777.85538,107,49.5824,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",49.5,49.57,49.07,49.4645,-0.7118,-1.42,14446.319185,167,49.445,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",50.11,50.38,49.98,50.1763,0.6641,1.34,8596.361762,171,50.1998,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",49.705,49.32,49.5122,-0.2898,-0.58,5796.219685,87,49.5473,{"date":272,"open":273,"high":273,"low":232,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",50.01,49.802,-0.6669,-1.32,2724.379561,93,49.7788,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",50.365,50.4689,49.89,0.1939,0.39,6921.334833,130,50.2758,{"date":291,"open":292,"high":190,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",49.795,50.275,1.4591,2.99,6632.930536,115,50.0953,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":267,"volume":306,"transactions":307,"vwap":308},"2026-09-18",48.68,49.18,48.44,48.8159,-0.2831,10621.836522,155,48.8072,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",49.02,49.21,49,49.099,1.124,2.34,11367.942901,152,49.0755,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",48.305,48.5499,47.855,47.975,0.095,0.2,8629.621964,187,48.2282,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",47.95,48.3,47.76,47.88,-0.4406,-0.91,3047.366547,103,47.9621,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",48.1,48.73,48.3206,-1.426,-2.87,8880.866718,119,48.3897,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",49.84,50.31,49.58,49.7466,0.4316,0.88,30252.027495,116,49.76,{"date":364,"open":365,"high":366,"low":302,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",49.395,50.12,49.315,-1.1985,-2.37,26926.343994,138,49.4416,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":237,"vwap":380},"2026-09-09",51.0999,50.5135,-0.1396,-0.28,4147.495109,50.5925,{"date":382,"open":383,"high":384,"low":284,"close":385,"change":386,"percent_change":142,"volume":387,"transactions":388,"vwap":389},"2026-09-08",50.66,50.84,50.6531,0.5327,4937.515634,129,50.6585,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",49.69,50.27,49.6403,50.1204,0.9104,1.85,188927.335376,172,49.992,{"date":402,"open":403,"high":404,"low":403,"close":312,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",48.865,49.44,-0.07,-0.14,3192.196624,226,49.1702,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",49.015,49.3919,49.28,0.4364,0.89,3531.115359,311,49.187,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",49.19,49.22,48.725,48.8436,-0.1544,-0.32,1970.582921,312,48.9821,{"date":432,"open":433,"high":311,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",48.49,48.998,0.3215,0.66,15886.133025,113,48.887,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",49.06,48.63,48.6765,-0.5109,-1.04,3777.036077,91,48.798,{"date":451,"open":243,"high":452,"low":311,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":269,"vwap":457},"2026-08-27",49.34,49.1874,0.0774,0.16,4933.895552,49.1801,{"date":459,"open":243,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",49.13,49.065,49.11,0.0579,0.12,2118.877633,74,49.0913,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",48.84,49.09,49.0521,0.6721,1.39,8365.622119,106,48.9384,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":340,"vwap":486},"2026-08-24",48.08,48.41,48.38,-0.5332,-1.09,7766.910129,48.2727,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":448,"vwap":495},"2026-08-21",48.83,49.16,48.9132,0.5983,1.24,31971.39404,49.0708,{"date":497,"open":498,"high":499,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",48.22,48.3149,0.4095,0.85,3757.758896,169,48.2867,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":132,"volume":512,"transactions":513,"vwap":514},"2026-08-19",47.655,47.98,47.4801,47.9054,0.4151,3791.661108,71,47.8206,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",47.61,47.97,47.42,47.4903,-1.6071,-3.27,9052.007805,142,47.5694,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":350,"vwap":535},"2026-08-17",49.36,49.6147,49.05,49.0974,0.6224,1.28,5686.564075,49.298,{"date":537,"open":345,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",48.98,48.415,48.475,-0.4701,-0.96,5892.189103,61,48.5224,{"date":547,"open":345,"high":548,"low":345,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",49.15,48.9451,0.4498,0.93,2973.922243,90,49.0083,{"date":556,"open":557,"high":301,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",48.6,48.3598,48.4953,1.1553,2.44,4580.114645,92,48.5636,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",47.505,47.2,47.34,0.4488,0.96,2762.411914,81,47.3358,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",47.03,47.07,46.7,46.8912,-0.3687,-0.78,4136.657431,85,46.9459,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",47.39,42.65,47.2599,-0.0735,-0.16,6888.332602,111,47.0284,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",47.71,46.946,47.3334,-0.4086,-0.86,6455.804297,213,47.2843,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",47.695,47.895,47.6608,47.742,-0.3663,-0.76,1759.149736,100,47.7922,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",47.775,48.3001,47.64,48.1083,1.1883,2.53,3040.26129,201,47.9796,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",46.03,47.08,45.63,46.92,0.57,1.23,62985.552506,551,46.6184,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",46.02,46.54,45.85,46.35,0.38,0.83,10944.123698,199,46.3191,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",45.15,45.97,45.13,2.0637,4.7,2380.350496,51,45.4899,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",44.485,44.6193,43.73,43.9063,-1.2337,-2.73,9508.184368,104,44.0693,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",44.645,45.26,44.56,45.14,-1.14,-2.46,4820.806289,76,44.9977,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":361,"vwap":690},"2026-07-27",46.675,45.725,46.28,-0.04,-0.09,5075.029816,45.8567,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":267,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",46.75,46.78,44.905,46.32,-1.24,5321.498043,58,46.4331,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":267,"percent_change":707,"volume":708,"transactions":476,"vwap":709},"2026-07-23",47.215,47.41,46.79,46.9,-1.22,10223.197973,47.041,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",47.415,47.53,47.2301,47.48,-0.13,-0.27,12938.860085,134,47.3612,{"date":722,"open":723,"high":724,"low":725,"close":517,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",47.1,47.62,47.09,1.42,3.07,22807.539267,62,47.4897,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",46.36,46.55,46.0101,46.19,0.0596,0.13,13193.517955,194,46.2546,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-17",45.71,46.14,46.1304,-0.1559,-0.34,3822.470581,70,45.9026,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-16",46.4426,46.95,46.2101,46.2863,-1.2437,-2.62,31063.071582,184,46.6918,{"date":764,"open":765,"high":713,"low":766,"close":713,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-15",47.11,46.545,-0.1026,-0.22,15181.512647,179,47.0615,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-14",47.44,47.85,47.37,47.6326,0.9826,2.11,11268.995987,270,47.6013,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-13",47.55,46.005,46.65,-2.05,-4.21,7106.284784,131,47.0265,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":127,"volume":800,"transactions":9,"vwap":798},"2026-07-10",48.28,49.060001,45.52,48.7,0.23,12600,{"date":802,"open":798,"high":803,"low":804,"close":804,"change":805,"percent_change":327,"volume":806,"transactions":9,"vwap":804},"2026-07-09",48.93,48.47,0.099,9400,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-08",47.96,48.4,47.24,48.371,0.691,1.45,30200,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",48.11,47.66,47.68,-1.764,-3.57,5600,{"date":825,"open":826,"high":826,"low":452,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-06",49.555,49.444,1.725,3.61,12700,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":172,"volume":838,"transactions":9,"vwap":836},"2026-07-02",48.099998,48.43,47.5,47.719,-0.341,7400,{"date":840,"open":557,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-01",48.81,48.029999,48.060001,-1.826,-3.66,15100,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-30",49.54,50.062,49.886,0.516,1.05,11200,{"date":856,"open":857,"high":232,"low":858,"close":232,"change":455,"percent_change":859,"volume":860,"transactions":9,"vwap":232},"2026-06-29",48.411,48.35,0.33,7500,{"date":862,"open":863,"high":864,"low":865,"close":312,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":312},"2026-06-26",48.88,49.47,48.5,-0.39,-0.79,7300,{"date":870,"open":849,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-25",50.075001,49.24,49.6,0.973,2,10800,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":799,"volume":884,"transactions":9,"vwap":882},"2026-06-24",48.8,48.925,48.31,48.627,0.113,8700,{"date":886,"open":887,"high":888,"low":795,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",49.029999,49.175,48.514,-3.198,-6.18,8900,{"date":894,"open":895,"high":25,"low":896,"close":897,"change":898,"percent_change":102,"volume":899,"transactions":9,"vwap":897},"2026-06-22",51.66,51.31,51.712,0.271,5300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-18",51.21,51.62,51.18,51.441,1.861,3.75,9800,{"date":910,"open":911,"high":393,"low":356,"close":356,"change":912,"percent_change":913,"volume":860,"transactions":9,"vwap":356},"2026-06-17",50.18,0.084,0.17,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-16",49.91,50.040001,49.14,49.496,-0.809,-1.61,13900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-15",50.14,50.452,50.07,50.305,1.555,3.19,6700,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-12",48.245,49.8,48.75,0.6,1.25,5900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-11",46.85,48.32,46.73,48.15,1.98,4.29,4400,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-10",46.74,47.35,46.12,46.17,-0.703,-1.5,15400,{"date":959,"open":588,"high":588,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-09",45.767,46.873,0.398,0.86,3200,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-08",47.67,46.21,46.475,0.814,1.78,9900,{"date":974,"open":975,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-05",47.4,45.661,-3.711,-7.52,23200,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-04",48.815,49.66,49.372,-0.468,-0.94,8800,{"date":989,"open":990,"high":991,"low":992,"close":354,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":354},"2026-06-03",49.92,50.049999,49.62,-0.552,-1.1,10700,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":806,"transactions":9,"vwap":1001},"2026-06-02",50.37,50.46,50.16,50.392,0.392,0.78,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-01",48.95,50.095001,48.71,50,1.336,2.75,48400,{"date":1014,"open":1015,"high":1006,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-29",48.905,48.62,48.664,-0.256,-0.52,18000,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":436,"volume":1027,"transactions":9,"vwap":1025},"2026-05-28",48.080002,49.31,48.92,0.322,13100,{"date":1029,"open":1030,"high":1031,"low":833,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-27",48.99,49.2,48.598,-0.236,-0.48,24600,{"date":1037,"open":336,"high":1038,"low":336,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-26",48.9,48.834,1.837,3.91,48200,{"date":1044,"open":785,"high":1045,"low":706,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-22",47.58,46.997,-0.692,-1.45,251600,{"date":1051,"open":952,"high":336,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-21",47.0099983,47.689,-0.023,-0.05,29200,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-20",46.53,47.81,47.712,1.086,2.33,24000,{"date":1066,"open":954,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-19",47.060001,45.38,46.626,-0.326,-0.69,32600,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-18",47.329,46.47,46.952,-0.573,-1.21,19600,{"date":1082,"open":1083,"high":1084,"low":1076,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-15",46.767,48.040001,47.525,-0.945,-1.95,35000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":804,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":804},"2026-05-14",48.52,48.85,48.27,0.765,1.6,34900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":957,"transactions":9,"vwap":1102},"2026-05-13",47.43,48,47.25,47.705,0.205,0.43,{"date":1106,"open":621,"high":557,"low":1107,"close":835,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":835},"2026-05-12",46.46,-1.36,-2.78,62000,{"date":1112,"open":1113,"high":1025,"low":1114,"close":1115,"change":1116,"percent_change":464,"volume":1117,"transactions":9,"vwap":1115},"2026-05-11",48.55,48.395,48.86,0.06,30700,{"date":1119,"open":433,"high":879,"low":945,"close":879,"change":1120,"percent_change":1121,"volume":830,"transactions":9,"vwap":879},"2026-05-08",0.869,1.81,{"date":1123,"open":798,"high":798,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-07",47.8,47.931,-0.749,-1.54,18700,{"date":1130,"open":1131,"high":1131,"low":1084,"close":301,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":301},"2026-05-06",48.77,1.285,2.71,303300,{"date":1136,"open":944,"high":1137,"low":944,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-05",47.51,47.395,0.865,1.86,24100,{"date":1143,"open":1144,"high":1145,"low":953,"close":1059,"change":464,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1059},"2026-05-04",46.29,46.76,0.26,335400,{"date":1149,"open":633,"high":1150,"low":1151,"close":1152,"change":326,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-05-01",47.57,46.33,46.41,0.21,71100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-30",45.18,47.075001,43.68,46.315,1.583,3.54,107900,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-29",45.21,44.67,44.732,-0.273,-0.61,7800,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-28",45.09,44.84,45.0050011,-0.675,-1.48,3700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-27",45.93,45.96,45.68,1.147,2.58,3900,{"date":1189,"open":1190,"high":744,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-24",45.47,42.4,44.533,-0.178,-0.4,32200,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-23",45.19,44.405,44.711,-0.684,-1.51,2800,{"date":1205,"open":1174,"high":797,"low":1174,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-22",45.395,0.951,2.14,3100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":1127,"volume":1216,"transactions":9,"vwap":1214},"2026-04-21",44.88,45.23,44.444,-0.695,5200,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-20",44.94,45.24,44.85,45.139,-0.388,-0.85,6600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-17",45.77,45.91,45.32,45.527,0.732,1.63,4300,{"date":1236,"open":675,"high":1237,"low":675,"close":1238,"change":1239,"percent_change":327,"volume":1240,"transactions":9,"vwap":1238},"2026-04-16",45,44.795,0.09,3600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1019,"volume":1171,"transactions":9,"vwap":1246},"2026-04-15",44.475,44.83,44.4,44.705,-0.232,{"date":1249,"open":1250,"high":1237,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-14",44.65,44.537,44.937,0.717,1.62,5100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-13",43.34,44.39,43.32,44.22,0.555,1.27,4900,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-10",43.86,43.89,43.61,43.665,0.464,1.07,4500,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-09",42.75,43.5,43.201,-0.269,-0.62,9200,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-08",43,43.72,43.47,2.3,5.59,7000,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1293,"change":102,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-07",40.72,41.17,40.45,1.3,9500,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-06",40.97,40.57,40.64,0.332,0.82,4600,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":1127,"volume":1311,"transactions":9,"vwap":1309},"2026-04-02",39.57,40.358,40.308,-0.632,51200,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":1318,"volume":860,"transactions":9,"vwap":1316},"2026-04-01",40.81,41.317,40.94,0.624,1.55,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-31",39.02,40.316,1.667,4.31,6000,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-30",39.11,38.649,-0.789,-2,3300,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":592,"volume":1339,"transactions":9,"vwap":1337},"2026-03-27",39.61,39.07,39.438,-0.062,6300,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-26",40.13,39.5,-1.515,-3.69,4100,{"date":1348,"open":1293,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-25",41.19,41.014999,0.535,1.32,2400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-24",40.32,40.68,40.205,40.48,-0.82,-1.99,6100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":726,"percent_change":1369,"volume":1339,"transactions":9,"vwap":1368},"2026-03-23",41.14,41.735,40.545,41.3,3.56,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-20",41.07,39.88,-1.75,-4.2,2000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-19",40.83,41.89,40.47,41.63,0.32,0.77,11900,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-18",42.060001,42.07,41.31,-0.7,-1.67,13700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":436,"percent_change":1095,"volume":948,"transactions":9,"vwap":1399},"2026-03-17",41.52,42.11,41.41,42.0099983,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1304,"transactions":9,"vwap":1405},"2026-03-16",41.285,41.457,41.099998,41.35,1.48,3.71,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1194,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-13",40.63,39.85,39.87,-0.99,6500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-12",40.925,41.11,40.27,-1.89,-4.48,9300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":81,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-11",42.2,42.27,41.763,42.16,0.81,5400,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":716,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-10",41.18,42.77,41.82,-0.31,5700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1441,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1441},"2026-03-09",40.09,41.95,40,0.926,2.26,13400,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-06",40.85,41.47,41.023998,0.044,0.11,22100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1458,"change":1392,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-05",41.46,42.55,40.98,-3.92,10200,{"date":1462,"open":1463,"high":1464,"low":1382,"close":589,"change":436,"percent_change":1465,"volume":1466,"transactions":9,"vwap":589},"2026-03-04",42.029999,42.975,1.57,10500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-03",42.099998,42.52,40.648,41.99,-2.725,-6.09,20100,{"date":1477,"open":664,"high":1478,"low":664,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-02",44.78,44.715,-0.555,-1.23,6200,{"date":1484,"open":654,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":987,"transactions":9,"vwap":1487},"2026-02-27",45.49,44.060001,45.27,0.18,0.4,{"date":1491,"open":653,"high":653,"low":1492,"close":1174,"change":687,"percent_change":688,"volume":1493,"transactions":9,"vwap":1174},"2026-02-26",44.735,11700,{"date":1495,"open":1496,"high":1497,"low":654,"close":654,"change":1498,"percent_change":1499,"volume":1339,"transactions":9,"vwap":654},"2026-02-25",45.169,45.513,0.29,0.65,{"date":1501,"open":1502,"high":652,"low":1167,"close":1175,"change":1503,"percent_change":1504,"volume":868,"transactions":9,"vwap":1175},"2026-02-24",44.76,1.09,2.49,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":73,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-23",44.12,43.725,43.75,-1.15,15700,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":938,"percent_change":1517,"volume":823,"transactions":9,"vwap":1516},"2026-02-20",43.62,44.434,44.26,2.91,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":112,"percent_change":866,"volume":860,"transactions":9,"vwap":1522},"2026-02-19",42.885,43.24,43.0099983,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":38,"volume":1529,"transactions":9,"vwap":1527},"2026-02-18",43.0050011,43.44,43.18,0.25,8200,{"date":1531,"open":1532,"high":1527,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-17",42.7,42.93,-0.347,-0.8,15800,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1540,"change":1541,"percent_change":45,"volume":1542,"transactions":9,"vwap":1540},"2026-02-13",42.71,43.277,0.207,2100,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1422,"transactions":9,"vwap":1547},"2026-02-12",43.69,42.87,43.07,-0.36,-0.83,{"date":1551,"open":1552,"high":1553,"low":1284,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-11",43.13,43.43,1.006,2.37,8100,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":805,"percent_change":799,"volume":1362,"transactions":9,"vwap":1561},"2026-02-10",42.88,42.26,42.424,{"date":1563,"open":1564,"high":1565,"low":1425,"close":1566,"change":1567,"percent_change":814,"volume":1568,"transactions":9,"vwap":1566},"2026-02-09",42.333,42.51,42.325,0.605,6400,{"date":1570,"open":1405,"high":1571,"low":1390,"close":1571,"change":1572,"percent_change":1573,"volume":846,"transactions":9,"vwap":1571},"2026-02-06",41.72,1.035,2.54,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":23,"volume":1580,"transactions":9,"vwap":1578},"2026-02-05",40.95,40.42,40.685,-0.191,4800,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":994,"volume":1587,"transactions":9,"vwap":1585},"2026-02-04",41.73,40.7,40.876,-0.454,27100,{"date":1589,"open":1396,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1556,"transactions":9,"vwap":1592},"2026-02-03",41.57,40.99,41.33,0.746,1.84,{"date":1596,"open":1597,"high":1448,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-02",40.14,40.584,-0.135,-0.33,19400,{"date":1603,"open":1604,"high":1458,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-30",40.773,40.62,40.719,-0.663,-1.6,1900,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-29",42.19,40.715,41.382,-0.426,-1.02,10000,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":948,"transactions":9,"vwap":1622},"2026-01-28",42,41.5,41.808,0.218,0.52,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-27",41.43,41.605,41.37,41.59,1.055,2.6,7200,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":137,"volume":1339,"transactions":9,"vwap":1638},"2026-01-26",40.372,40.696,40.535,0.185,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":88,"volume":1482,"transactions":9,"vwap":1644},"2026-01-23",40.0099983,40.475,40.35,0.295,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-22",40.24,39.747,40.055,0.443,1.12,15900,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1529,"transactions":9,"vwap":1659},"2026-01-21",39.54,39.763,39.424,39.612,0.842,2.17,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":378,"percent_change":66,"volume":1668,"transactions":9,"vwap":1667},"2026-01-20",38.96,39.049999,38.37,38.77,20500,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1665,"change":152,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1665},"2026-01-16",38.82,39.2,0.1,18500,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-15",39.15,39.29,38.91,39.0099983,0.35,0.91,25700,{"date":1685,"open":1686,"high":1667,"low":1687,"close":1688,"change":1689,"percent_change":1303,"volume":1690,"transactions":9,"vwap":1688},"2026-01-14",38.68,38.46,38.66,0.315,32800,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1413,"volume":1225,"transactions":9,"vwap":1696},"2026-01-13",38.47,38.48,38.22,38.345,-0.385,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":913,"percent_change":1703,"volume":1542,"transactions":9,"vwap":1702},"2026-01-12",38.76,38.645,38.73,0.44,{"date":1705,"open":1706,"high":1686,"low":1706,"close":1707,"change":1645,"percent_change":1384,"volume":1708,"transactions":9,"vwap":1707},"2026-01-09",38.368,38.56,1400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1289,"transactions":9,"vwap":1714},"2026-01-08",38.294,38.34,38.12,38.265,-0.115,-0.3,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":427,"volume":1723,"transactions":9,"vwap":1721},"2026-01-07",38.54,38.26,38.38,-0.125,16400,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":823,"transactions":9,"vwap":1728},"2026-01-06",38.6,38.29,38.505,0.255,0.67,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1063,"volume":1738,"transactions":9,"vwap":1736},"2026-01-05",38.040001,38.362,37.982,38.25,0.871,38100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1362,"transactions":9,"vwap":1744},"2026-01-02",37.37,37.47,37.26,37.379,0.749,2.04,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":1055,"percent_change":406,"volume":931,"transactions":9,"vwap":1751},"2025-12-31",36.94,36.43,36.63,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":1757,"percent_change":159,"volume":1332,"transactions":9,"vwap":1756},"2025-12-30",36.55,36.75,36.68,0.199,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":102,"volume":1765,"transactions":9,"vwap":1763},"2025-12-29",36.62,36.83,36.25,36.481,0.191,12900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1689,"percent_change":359,"volume":1772,"transactions":9,"vwap":1771},"2025-12-26",36.17,36.34,36.14,36.29,3400,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-24",36,36.02,35.94,35.975,0.15,0.42,1600,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1187,"transactions":9,"vwap":1787},"2025-12-23",35.685,35.92,35.62,35.825,0.28,0.79,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1116,"volume":1797,"transactions":9,"vwap":1795},"2025-12-22",35.56,35.605,35.505,35.545,0.02,2700,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":122,"volume":899,"transactions":9,"vwap":1803},"2025-12-19",35.52,35.7,35.44,35.525,0.318,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":1810,"percent_change":533,"volume":884,"transactions":9,"vwap":1809},"2025-12-18",35.099998,35.35,35.207,0.446,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":986,"volume":1817,"transactions":9,"vwap":1815},"2025-12-17",35.235,34.73,34.761,-0.329,11100,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":66,"volume":1430,"transactions":9,"vwap":1823},"2025-12-16",35.14,35.15,35.025002,35.09,-0.255,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1681,"volume":1831,"transactions":9,"vwap":1829},"2025-12-15",35.42,35.54,35.345,0.125,8000,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":994,"volume":1568,"transactions":9,"vwap":1836},"2025-12-12",35.405,35.078999,35.22,-0.393,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1179,"transactions":9,"vwap":1842},"2025-12-11",35.68,35.46,35.613,-0.158,-0.44,{"date":1846,"open":1834,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1346,"transactions":9,"vwap":1849},"2025-12-10",35.85,35.28,35.771,0.406,1.15,{"date":1853,"open":1854,"high":1841,"low":1855,"close":1856,"change":1857,"percent_change":1703,"volume":1858,"transactions":9,"vwap":1856},"2025-12-09",35.36,35.261,35.365,0.155,2600,{"date":1860,"open":1861,"high":1861,"low":1821,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-08",35.439,35.21,0.105,0.3,5000,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":455,"percent_change":137,"volume":1871,"transactions":9,"vwap":1870},"2025-12-05",35.32,35.049999,35.105,13300,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":592,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-12-04",34.9,35.023998,34.945,-0.46,2300,{"date":1880,"open":1881,"high":1870,"low":1882,"close":1870,"change":1883,"percent_change":45,"volume":1884,"transactions":9,"vwap":1870},"2025-12-03",35.040001,34.94,0.168,22900,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1482,"transactions":9,"vwap":1889},"2025-12-02",34.99,34.82,34.937,0.337,0.97,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1896,"change":1897,"percent_change":717,"volume":1898,"transactions":9,"vwap":1896},"2025-12-01",34.84,34.855,34.6,-0.092,34000,{"date":1900,"open":1894,"high":1894,"low":1901,"close":1901,"change":1902,"percent_change":89,"volume":1903,"transactions":9,"vwap":1901},"2025-11-28",34.692,0.077,1100,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1909,"percent_change":1910,"volume":1209,"transactions":9,"vwap":1908},"2025-11-26",34.058998,34.63,34.615,0.375,1.1,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":859,"percent_change":1891,"volume":1225,"transactions":9,"vwap":1915},"2025-11-25",33.91,34.25,34.24,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1913,"change":1146,"percent_change":1384,"volume":1920,"transactions":9,"vwap":1913},"2025-11-24",33.63,33.97,14700,{"date":1922,"open":26,"high":1923,"low":26,"close":1924,"change":1925,"percent_change":1926,"volume":1556,"transactions":9,"vwap":1924},"2025-11-21",33.9,33.65,0.065,0.19,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1931,"change":1034,"percent_change":1932,"volume":1187,"transactions":9,"vwap":1931},"2025-11-20",34.21,34.37,33.585,-1.41,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1304,"transactions":9,"vwap":1938},"2025-11-19",34.080002,34.35,33.89,34.064999,-0.129,-0.38,{"date":1942,"open":1943,"high":1930,"low":1944,"close":1945,"change":1946,"percent_change":338,"volume":948,"transactions":9,"vwap":1945},"2025-11-18",34.27,34.15,34.194,-0.314,{"date":1948,"open":1949,"high":1894,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":868,"transactions":9,"vwap":1951},"2025-11-17",34.83,34.496,34.508,-0.436,-1.25,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1959,"percent_change":1960,"volume":908,"transactions":9,"vwap":1958},"2025-11-14",34.02,35.044998,34.944,0.338,0.98,{"date":1962,"open":1963,"high":1821,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-13",34.92,34.605,34.606,-0.662,-1.88,25300,{"date":1970,"open":1836,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":89,"volume":1975,"transactions":9,"vwap":1973},"2025-11-12",35.31,35,35.268,0.078,16500,{"date":1977,"open":1978,"high":1868,"low":1979,"close":1980,"change":1981,"percent_change":859,"volume":1982,"transactions":9,"vwap":1980},"2025-11-11",35.25,35.073002,35.19,0.115,153000,{"date":1984,"open":1807,"high":1985,"low":1894,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-10",35.17,35.075001,0.654,1.9,28900,{"date":1991,"open":1929,"high":1992,"low":1993,"close":1994,"change":1824,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-11-07",34.43,34.084999,34.421,-0.74,29000,{"date":1998,"open":1888,"high":1888,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-06",34.48,34.676,-0.474,-1.35,13000,{"date":2005,"open":2006,"high":2007,"low":2006,"close":1821,"change":2008,"percent_change":2009,"volume":1858,"transactions":9,"vwap":1821},"2025-11-05",34.903,35.18,0.005,0.01,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-04",35.33,35.37,35.07,35.145,-0.565,-1.58,8400,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":89,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-11-03",35.678,35.822,35.59,35.71,0.62,2200,{"date":2028,"open":1841,"high":1786,"low":1971,"close":2029,"change":1830,"percent_change":1681,"volume":1332,"transactions":9,"vwap":2029},"2025-10-31",35.49,{"date":2031,"open":2032,"high":2033,"low":1978,"close":1856,"change":2034,"percent_change":23,"volume":1255,"transactions":9,"vwap":1856},"2025-10-30",35.34,35.466,-0.166,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":2040,"percent_change":2041,"volume":1609,"transactions":9,"vwap":2039},"2025-10-29",35.43,35.67,35.531,0.266,0.75,{"date":2043,"open":1881,"high":2044,"low":1881,"close":2045,"change":2046,"percent_change":738,"volume":931,"transactions":9,"vwap":2045},"2025-10-28",35.38,35.265,0.045,{"date":2048,"open":2049,"high":2049,"low":1869,"close":1836,"change":2050,"percent_change":2051,"volume":1865,"transactions":9,"vwap":1836},"2025-10-27",35.3,0.225,0.64,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2056,"change":913,"percent_change":52,"volume":823,"transactions":9,"vwap":2056},"2025-10-24",35.0050011,35.048,34.995,{"date":2058,"open":2059,"high":1963,"low":2059,"close":2060,"change":2061,"percent_change":1003,"volume":964,"transactions":9,"vwap":2060},"2025-10-23",34.715,34.825,0.27,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":592,"volume":2069,"transactions":9,"vwap":2067},"2025-10-22",34.57,34.64,34.32,34.555,-0.057,7100,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":1216,"transactions":9,"vwap":2075},"2025-10-21",34.675,34.76,34.5,34.612,-0.443,-1.26,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":2083,"percent_change":2084,"volume":1422,"transactions":9,"vwap":2082},"2025-10-20",34.86,35.317,35.055,0.575,1.67,{"date":2086,"open":2064,"high":2064,"low":2087,"close":1999,"change":2088,"percent_change":1360,"volume":2089,"transactions":9,"vwap":1999},"2025-10-17",34.455,-0.285,800,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1830,"percent_change":235,"volume":2096,"transactions":9,"vwap":2095},"2025-10-16",34.916,34.96,34.7,34.765,2900,{"date":2098,"open":1964,"high":2065,"low":2099,"close":2065,"change":1262,"percent_change":1233,"volume":1209,"transactions":9,"vwap":2065},"2025-10-15",34.59,{"date":2101,"open":1937,"high":2102,"low":1937,"close":1993,"change":2103,"percent_change":2104,"volume":1772,"transactions":9,"vwap":1993},"2025-10-14",34.22,-0.195,-0.57,{"date":2106,"open":2107,"high":2108,"low":1913,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-13",34.39,34.54,34.28,0.826,2.47,7700,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":2119,"volume":1362,"transactions":9,"vwap":2117},"2025-10-10",34.386,34.42,33.454,-1.161,-3.35,{"date":2121,"open":2065,"high":1888,"low":2116,"close":1908,"change":2122,"percent_change":2123,"volume":1296,"transactions":9,"vwap":1908},"2025-10-09",-0.222,-0.64,{"date":2125,"open":2126,"high":1821,"low":2127,"close":2128,"change":2129,"percent_change":132,"volume":972,"transactions":9,"vwap":2128},"2025-10-08",34.8,34.718,34.837,0.302,{"date":2131,"open":2099,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":1360,"volume":2136,"transactions":9,"vwap":2134},"2025-10-07",34.85,34.477,34.535,-0.286,10400,{"date":2138,"open":2139,"high":2093,"low":2140,"close":2141,"change":2009,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-10-06",34.78,34.768,34.821,0.03,12100,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":327,"volume":1482,"transactions":9,"vwap":2149},"2025-10-03",34.75,34.87,34.595,34.811,0.071,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":235,"percent_change":853,"volume":2156,"transactions":9,"vwap":2155},"2025-10-02",34.23,34.77,34.74,72300,{"date":2158,"open":2159,"high":2160,"low":2109,"close":2161,"change":687,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-01",34.46,34.51,34.38,-0.12,47200,{"date":2165,"open":1936,"high":1992,"low":2166,"close":2116,"change":2167,"percent_change":2168,"volume":1325,"transactions":9,"vwap":2116},"2025-09-30",34.191,0.172,0.5,{"date":2170,"open":2171,"high":2171,"low":1944,"close":2172,"change":1498,"percent_change":501,"volume":1187,"transactions":9,"vwap":2172},"2025-09-29",34.33,34.248,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":738,"volume":1482,"transactions":9,"vwap":2178},"2025-09-26",33.96,34.09,33.85,33.958,0.043,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":2185,"percent_change":1995,"volume":1255,"transactions":9,"vwap":2184},"2025-09-25",33.865,34.099998,33.915,-0.253,{"date":2187,"open":1935,"high":2109,"low":2188,"close":2189,"change":2190,"percent_change":276,"volume":2191,"transactions":9,"vwap":2189},"2025-09-24",34.060001,34.168,-0.456,23100,{"date":2193,"open":2155,"high":1949,"low":2194,"close":2195,"change":2196,"percent_change":1146,"volume":2197,"transactions":9,"vwap":2195},"2025-09-23",34.55,34.624,0.089,26200,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2134,"change":859,"percent_change":571,"volume":1187,"transactions":9,"vwap":2134},"2025-09-22",34.336,34.66,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2089,"transactions":9,"vwap":2205},"2025-09-19",34.175,34.205,-0.145,-0.42,{"date":2209,"open":2210,"high":1992,"low":2210,"close":1936,"change":2211,"percent_change":1796,"volume":2212,"transactions":9,"vwap":1936},"2025-09-18",34,0.007,1500,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":152,"volume":2220,"transactions":9,"vwap":2218},"2025-09-17",34.26,34.419,34.17,34.343,0.013,33400,{"date":2222,"open":2109,"high":2223,"low":2224,"close":2171,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2171},"2025-09-16",34.449,34.224,0.405,1.19,42600,{"date":2229,"open":2230,"high":1956,"low":2231,"close":2232,"change":1981,"percent_change":81,"volume":830,"transactions":9,"vwap":2232},"2025-09-15",33.825,33.81,33.925,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2231,"change":2162,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2231},"2025-09-12",33.78,33.855,-0.35,1800,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1263,"volume":2246,"transactions":9,"vwap":2244},"2025-09-11",33.87,33.993,33.782,33.93,0.425,61100,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":2225,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-09-10",33.443,33.73,33.505,1.22,3000,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":687,"percent_change":2162,"volume":2260,"transactions":9,"vwap":2259},"2025-09-09",33.128,33.28,32.96,33.099998,3800,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-09-08",33.0099983,33.19,33.14,0.395,1.21,17600,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":1639,"percent_change":634,"volume":1179,"transactions":9,"vwap":2273},"2025-09-05",32.98,32.644,32.745,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2276,"change":2279,"percent_change":2237,"volume":1255,"transactions":9,"vwap":2276},"2025-09-04",32.56,32.67,32.404,-0.114,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":2285,"percent_change":533,"volume":1346,"transactions":9,"vwap":2284},"2025-09-03",32.555,32.683,32.674,0.414,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2162,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-09-02",32.3,32.31,32.12,32.26,-0.37,14800,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-08-29",32.35,32.43,32.272,32.38,-0.305,-0.93,1700,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2307,"change":213,"percent_change":748,"volume":2089,"transactions":9,"vwap":2307},"2025-08-28",32.74,32.79,32.685,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":1796,"percent_change":1116,"volume":1633,"transactions":9,"vwap":2312},"2025-08-27",32.475,32.821,32.795,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2260,"transactions":9,"vwap":2318},"2025-08-26",32.83,32.89,32.718,32.775,-0.063,-0.19,{"date":2322,"open":2316,"high":2323,"low":2324,"close":2324,"change":2325,"percent_change":2326,"volume":1346,"transactions":9,"vwap":2324},"2025-08-25",33.02,32.838,-0.208,-0.63,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":1095,"volume":2238,"transactions":9,"vwap":2331},"2025-08-22",32.91,33.13,33.046001,0.521,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":687,"percent_change":2162,"volume":2096,"transactions":9,"vwap":2338},"2025-08-21",32.58,32.601,32.37,32.525,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":406,"volume":2346,"transactions":9,"vwap":2344},"2025-08-20",32.51,32.64,32.374,32.565,-0.045,4000,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2350,"change":2351,"percent_change":2352,"volume":1209,"transactions":9,"vwap":2350},"2025-08-19",32.87,32.61,-0.455,-1.38,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1673,"percent_change":1864,"volume":1240,"transactions":9,"vwap":2358},"2025-08-18",33.060001,33.12,32.88,33.064999,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":964,"transactions":9,"vwap":2364},"2025-08-15",33.159,33.18,32.94,32.965,-0.011,-0.03,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1946,"percent_change":986,"volume":884,"transactions":9,"vwap":2372},"2025-08-14",32.59,33.179,32.46,32.976,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1779,"volume":2380,"transactions":9,"vwap":2378},"2025-08-13",33.39,33.42,33.264,33.29,0.05,4200,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-08-12",32.81,33.36,33.24,0.31,0.94,9100,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":1599,"percent_change":2394,"volume":2388,"transactions":9,"vwap":2393},"2025-08-11",33.080002,32.84,32.93,-0.41,{"date":2396,"open":2397,"high":2398,"low":2358,"close":2358,"change":2399,"percent_change":2400,"volume":2026,"transactions":9,"vwap":2358},"2025-08-08",33.095001,33.139,-0.351,-1.05,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-08-07",33.45,33.55,33.3,33.416,0.514,1.56,9700,{"date":2411,"open":2412,"high":2393,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":1430,"transactions":9,"vwap":2413},"2025-08-06",32.6,32.902,0.192,0.59,{"date":2417,"open":2342,"high":2418,"low":2350,"close":2419,"change":2420,"percent_change":2421,"volume":964,"transactions":9,"vwap":2419},"2025-08-05",32.8,32.71,-0.025,-0.08,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2425,"change":2426,"percent_change":501,"volume":2427,"transactions":9,"vwap":2425},"2025-08-04",32.799,32.735,0.275,900,{"date":2429,"open":2277,"high":2277,"low":2430,"close":2371,"change":2431,"percent_change":1360,"volume":1339,"transactions":9,"vwap":2371},"2025-08-01",32.326,-0.267,{"date":2433,"open":2265,"high":2265,"low":2412,"close":2434,"change":2435,"percent_change":2436,"volume":1171,"transactions":9,"vwap":2434},"2025-07-31",32.727,-0.068,-0.21,{"date":2438,"open":2439,"high":2439,"low":2273,"close":2312,"change":2440,"percent_change":602,"volume":1332,"transactions":9,"vwap":2312},"2025-07-30",32.99,-0.284,{"date":2442,"open":2443,"high":2391,"low":2355,"close":2444,"change":2445,"percent_change":132,"volume":2302,"transactions":9,"vwap":2444},"2025-07-29",33.07,33.078999,0.284,{"date":2447,"open":2349,"high":2349,"low":2312,"close":2312,"change":866,"percent_change":2448,"volume":2026,"transactions":9,"vwap":2312},"2025-07-28",-1.18,{"date":2450,"open":2391,"high":2451,"low":2323,"close":2451,"change":2452,"percent_change":82,"volume":1325,"transactions":9,"vwap":2451},"2025-07-25",33.185,0.048,{"date":2454,"open":2455,"high":2362,"low":2263,"close":2456,"change":2457,"percent_change":2394,"volume":1708,"transactions":9,"vwap":2456},"2025-07-24",33.17,33.137,-0.138,{"date":2459,"open":2460,"high":2375,"low":2461,"close":2462,"change":2463,"percent_change":1303,"volume":2212,"transactions":9,"vwap":2462},"2025-07-23",33.22,33.175,33.275,0.272,{"date":2465,"open":2363,"high":2355,"low":2466,"close":2467,"change":2468,"percent_change":1280,"volume":2469,"transactions":9,"vwap":2467},"2025-07-22",32.831,33.0029984,-0.207,6800,{"date":2471,"open":2443,"high":2472,"low":2443,"close":2473,"change":2474,"percent_change":1499,"volume":2475,"transactions":9,"vwap":2473},"2025-07-21",33.43,33.21,0.214,2500,{"date":2477,"open":2265,"high":2265,"low":2478,"close":2479,"change":2480,"percent_change":427,"volume":1797,"transactions":9,"vwap":2479},"2025-07-18",32.95,32.996,-0.107,{"date":2482,"open":2483,"high":2483,"low":2483,"close":2483,"change":2484,"percent_change":1624,"volume":2485,"transactions":9,"vwap":2483},"2025-07-17",33.103,0.171,400,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2489,"change":2491,"percent_change":2168,"volume":2492,"transactions":9,"vwap":2489},"2025-07-16",32.66,32.932,32.595,0.163,1300,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":137,"volume":1080,"transactions":9,"vwap":2497},"2025-07-15",33.040001,32.49,32.769,0.149,{"date":2500,"open":2501,"high":2418,"low":2502,"close":2503,"change":2504,"percent_change":1864,"volume":2505,"transactions":9,"vwap":2503},"2025-07-14",32.48,32.393,32.62,0.098,11600,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2510,"change":2511,"percent_change":986,"volume":2512,"transactions":9,"vwap":2510},"2025-07-11",32.411,32.68,32.522,-0.308,7900,{"date":2514,"open":2488,"high":2349,"low":2296,"close":2315,"change":2515,"percent_change":1104,"volume":1281,"transactions":9,"vwap":2315},"2025-07-10",0.141,{"date":2517,"open":2488,"high":2419,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-07-09",32.539,32.689,0.369,1.14,40000,{"date":2524,"open":2525,"high":2297,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":1187,"transactions":9,"vwap":2527},"2025-07-08",32.39,32.276,32.32,-0.031,-0.1,{"date":2531,"open":2525,"high":2501,"low":2532,"close":2533,"change":2534,"percent_change":921,"volume":1216,"transactions":9,"vwap":2533},"2025-07-07",32.23,32.351,-0.529,{"date":2536,"open":2537,"high":2263,"low":2537,"close":2357,"change":2538,"percent_change":1003,"volume":176,"transactions":9,"vwap":2357},"2025-07-03",32.76,0.256,{"date":2540,"open":2541,"high":2419,"low":2541,"close":2542,"change":2543,"percent_change":963,"volume":2544,"transactions":9,"vwap":2542},"2025-07-02",32.42,32.624,0.279,11400,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":1055,"volume":2552,"transactions":9,"vwap":2550},"2025-07-01",32.52,32.57,32.21,32.345,-0.015,17800,{"date":2554,"open":2555,"high":2371,"low":2556,"close":2557,"change":2558,"percent_change":1703,"volume":1690,"transactions":9,"vwap":2557},"2025-06-30",32.28,32.18,32.36,0.142,{"date":2560,"open":2337,"high":2337,"low":2561,"close":2562,"change":2563,"percent_change":542,"volume":1878,"transactions":9,"vwap":2562},"2025-06-27",32.15,32.218,-0.312,{"date":2565,"open":2289,"high":2548,"low":2291,"close":2566,"change":2225,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-06-26",32.53,1.26,52800,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2345,"percent_change":406,"volume":972,"transactions":9,"vwap":2574},"2025-06-25",32.088001,32.22,31.98,32.125,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":1376,"transactions":9,"vwap":2580},"2025-06-24",32.060001,32.179,32.040001,32.17,0.595,1.88,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2586,"change":1981,"percent_change":2587,"volume":1903,"transactions":9,"vwap":2586},"2025-06-23",31.42,31.575,0.37,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":867,"volume":1332,"transactions":9,"vwap":2592},"2025-06-20",31.62,31.454,31.46,-0.25,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2598,"change":455,"percent_change":96,"volume":1556,"transactions":9,"vwap":2598},"2025-06-18",31.61,31.86,31.71,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":1255,"transactions":9,"vwap":2603},"2025-06-17",31.93,31.54,31.55,-0.595,-1.85,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2610,"change":2611,"percent_change":853,"volume":1781,"transactions":9,"vwap":2610},"2025-06-16",32.34,32.359,32.145,0.335,{"date":2613,"open":2614,"high":2614,"low":2615,"close":2616,"change":378,"percent_change":2617,"volume":1234,"transactions":9,"vwap":2616},"2025-06-13",32.0099983,31.73,31.81,-0.87,{"date":2619,"open":2572,"high":2572,"low":2620,"close":2621,"change":738,"percent_change":2622,"volume":2346,"transactions":9,"vwap":2621},"2025-06-12",32.021,32.09,0.41,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2627,"change":2150,"percent_change":89,"volume":2427,"transactions":9,"vwap":2627},"2025-06-11",32.0050011,32.007,31.96,{"date":2629,"open":2616,"high":2630,"low":2631,"close":2630,"change":1645,"percent_change":551,"volume":1772,"transactions":9,"vwap":2630},"2025-06-10",31.889,31.795,{"date":2633,"open":2634,"high":2635,"low":2634,"close":2636,"change":464,"percent_change":645,"volume":838,"transactions":9,"vwap":2636},"2025-06-09",31.16,31.724,31.594,{"date":2638,"open":2592,"high":2639,"low":2640,"close":2641,"change":2452,"percent_change":1779,"volume":2253,"transactions":9,"vwap":2641},"2025-06-06",31.57,31.38,31.474,{"date":2643,"open":2644,"high":2644,"low":2645,"close":2645,"change":2646,"percent_change":2647,"volume":1878,"transactions":9,"vwap":2645},"2025-06-05",31.66,31.426,0.261,0.84,{"date":2649,"open":2650,"high":2651,"low":2634,"close":2652,"change":2653,"percent_change":1003,"volume":1171,"transactions":9,"vwap":2652},"2025-06-04",31.22,31.27,31.165,0.242,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":1673,"volume":2026,"transactions":9,"vwap":2659},"2025-06-03",30.93,31.049999,30.88,30.923,0.031,{"date":2662,"open":2663,"high":2656,"low":2663,"close":2664,"change":1689,"percent_change":2665,"volume":876,"transactions":9,"vwap":2664},"2025-06-02",30.67,30.892,1.03,{"date":2667,"open":2668,"high":2668,"low":2669,"close":2670,"change":1716,"percent_change":2671,"volume":939,"transactions":9,"vwap":2670},"2025-05-30",30.744,30.447,30.577,-0.97,{"date":2673,"open":2674,"high":2674,"low":2675,"close":2675,"change":2676,"percent_change":1926,"volume":2677,"transactions":9,"vwap":2675},"2025-05-29",30.92,30.877,0.059,600,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2123,"volume":823,"transactions":9,"vwap":2683},"2025-05-28",30.89,30.97,30.795,30.818,-0.197,{"date":2686,"open":2687,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":378,"volume":2691,"transactions":9,"vwap":2689},"2025-05-27",31.14,31.007,31.014999,-0.088,31800,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-05-23",30.875,31.23,30.85,31.103,0.221,0.72,112000,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":592,"volume":1430,"transactions":9,"vwap":2706},"2025-05-22",30.8,31.030001,30.79,30.882,-0.048,{"date":2709,"open":2696,"high":2710,"low":2703,"close":2656,"change":2711,"percent_change":634,"volume":899,"transactions":9,"vwap":2656},"2025-05-21",31.26,0.176,{"date":2713,"open":2714,"high":2714,"low":2715,"close":2715,"change":2716,"percent_change":582,"volume":2026,"transactions":9,"vwap":2715},"2025-05-20",30.83,30.754,-0.241,{"date":2718,"open":2703,"high":2719,"low":2703,"close":2720,"change":2721,"percent_change":1528,"volume":1797,"transactions":9,"vwap":2720},"2025-05-19",31.09,30.995,0.076,{"date":2723,"open":2724,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":-6,"volume":1240,"transactions":9,"vwap":2726},"2025-05-16",31,30.851,30.919,-0.001,{"date":2729,"open":2705,"high":2730,"low":2705,"close":2674,"change":1639,"percent_change":937,"volume":1346,"transactions":9,"vwap":2674},"2025-05-15",31.040001,{"date":2732,"open":2733,"high":2733,"low":2734,"close":2734,"change":2421,"percent_change":2735,"volume":2475,"transactions":9,"vwap":2734},"2025-05-14",30.945,30.735,-0.26,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2426,"percent_change":122,"volume":1858,"transactions":9,"vwap":2741},"2025-05-13",30.54,30.96,30.4,30.815,{"date":2743,"open":2744,"high":2744,"low":2745,"close":2738,"change":1981,"percent_change":645,"volume":1568,"transactions":9,"vwap":2738},"2025-05-12",30.64,30.44,{"date":2747,"open":2748,"high":2745,"low":2748,"close":2749,"change":2750,"percent_change":1384,"volume":1203,"transactions":9,"vwap":2749},"2025-05-09",30.395,30.425,0.233,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2755,"change":2206,"percent_change":1034,"volume":2756,"transactions":9,"vwap":2755},"2025-05-08",30.24,30.45,30.192,3500,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2707,"percent_change":592,"volume":823,"transactions":9,"vwap":2762},"2025-05-07",30.42,30.47,30.16,30.337,{"date":2764,"open":2765,"high":2745,"low":2765,"close":2766,"change":2767,"percent_change":1391,"volume":1708,"transactions":9,"vwap":2766},"2025-05-06",30.21,30.385,-0.215,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":1414,"transactions":9,"vwap":2773},"2025-05-05",30.58,30.68,30.52,30.6,0.455,1.51,{"date":2777,"open":2778,"high":2778,"low":2779,"close":2780,"change":1593,"percent_change":1573,"volume":2260,"transactions":9,"vwap":2780},"2025-05-02",30.23,30.049999,30.145,{"date":2782,"open":2783,"high":2783,"low":2784,"close":2784,"change":2279,"percent_change":866,"volume":1203,"transactions":9,"vwap":2784},"2025-05-01",29.55,29.399,{"date":2786,"open":2787,"high":2788,"low":2787,"close":2789,"change":2790,"percent_change":501,"volume":2791,"transactions":9,"vwap":2789},"2025-04-30",29.23,29.92,29.513,0.248,17300,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2796,"change":2797,"percent_change":1429,"volume":1376,"transactions":9,"vwap":2796},"2025-04-29",29.27,29.33,29.265,0.234,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2721,"percent_change":1146,"volume":1617,"transactions":9,"vwap":2803},"2025-04-28",29,29.08,28.85,29.031,{"date":2805,"open":2802,"high":2806,"low":2802,"close":2807,"change":2808,"percent_change":2735,"volume":2809,"transactions":9,"vwap":2807},"2025-04-25",28.99,28.955,-0.075,6900,{"date":182,"open":2811,"high":2812,"low":178,"close":2813,"change":2426,"percent_change":571,"volume":2814,"transactions":9,"vwap":2813},28.755,29.11,29.030001,18400]