[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OAIM":3,"homepage-market-summary":30,"stock-historical-OAIM":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OAIM","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 International Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8514,0.4074,"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},47.85,48.14,48.15,47.8063,48.0727,-0.2227,-0.46,34923.100041,50.65,38.83,25680.633622,76.3,1017,{"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},33.762,29550,10785639.039122,39.02,"2025-04-24",[184,187,197,207,217,226,237,248,259,270,280,290,300,311,321,332,340,351,360,370,380,390,400,411,421,430,438,446,455,465,474,485,495,502,512,522,529,536,544,554,565,576,586,596,606,614,624,634,644,653,663,674,684,695,705,716,726,737,747,758,769,780,785,793,801,810,816,824,830,836,844,853,861,868,876,883,891,897,902,910,916,922,929,936,943,950,957,961,968,975,980,986,994,1000,1006,1012,1019,1027,1033,1040,1046,1055,1062,1068,1074,1081,1089,1097,1104,1111,1118,1122,1128,1134,1141,1147,1150,1158,1164,1170,1177,1185,1189,1196,1203,1210,1218,1226,1232,1238,1245,1253,1262,1269,1277,1285,1294,1302,1311,1318,1325,1333,1342,1349,1354,1362,1366,1374,1381,1388,1396,1405,1410,1417,1422,1427,1433,1437,1441,1447,1453,1459,1463,1470,1476,1481,1489,1494,1503,1512,1518,1525,1531,1538,1544,1550,1557,1562,1571,1578,1586,1592,1597,1603,1608,1614,1621,1629,1636,1640,1649,1657,1662,1669,1677,1682,1687,1689,1693,1700,1708,1716,1722,1728,1736,1743,1748,1755,1762,1768,1773,1778,1784,1791,1797,1801,1808,1817,1824,1831,1836,1844,1852,1858,1863,1869,1875,1883,1890,1897,1903,1909,1916,1923,1931,1937,1943,1950,1956,1962,1969,1975,1979,1986,1992,1997,2004,2009,2016,2022,2026,2030,2034,2040,2046,2052,2054,2060,2066,2072,2079,2085,2091,2096,2101,2105,2110,2112,2116,2121,2125,2129,2134,2140,2146,2153,2159,2166,2174,2180,2187,2193,2198,2204,2210,2215,2219,2225,2230,2233,2236,2243,2245,2250,2255,2260,2267,2275,2282,2287,2292,2299,2304,2309,2314,2319,2327,2332,2338,2345,2351,2357,2363,2367,2373,2380,2387,2393,2400,2407,2411,2418,2424,2432,2440,2445,2452,2458,2464,2470,2476,2481,2487,2494,2502,2508,2513,2517,2523,2527,2532,2538,2545,2551,2558,2563,2568,2573,2579,2584,2591,2595,2600,2607,2615,2622,2629,2637,2644,2650,2657,2664,2671,2678,2683],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},301,47.9512,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",47.86,48.26,47.78,0.0527,0.11,38575.175045,529,48.1105,{"date":198,"open":17,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",48.0999,47.775,48.02,0.565,1.19,69051.689083,343,47.9807,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",47.66,47.19,47.455,-0.335,-0.7,23410.928028,519,47.3438,{"date":218,"open":19,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",48.17,47.79,-0.32,-0.67,44797.335762,547,48.0031,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",48.19,48.2599,47.935,48.11,-0.3915,-0.81,13974.558627,169,48.1098,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",48.6,48.63,48.1644,48.5015,-0.0997,-0.21,18393.869923,212,48.4057,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",48.54,48.7,48.2701,48.6012,0.4712,0.98,18650.7895,141,48.5222,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",48.03,49.24,48.014502,48.13,-0.07,-0.15,11731.130712,122,48.1484,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":233,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",48.39,48.4352,48.075,48.2,-1.65,8778.785275,189,48.3022,{"date":281,"open":282,"high":25,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",48.67,48.656,49.01,-0.1,-0.2,21365.597676,263,48.9553,{"date":291,"open":292,"high":293,"low":294,"close":293,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",48.8,49.11,48.585,0.88,1.82,12398.846275,157,48.9159,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",48.16,48.37,47.915,48.23,-0.53,-1.09,23719.393987,209,48.0425,{"date":312,"open":251,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",48.84,48.57,48.76,0.82,1.71,26401.365954,287,48.7255,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",48.3,49.47,47.6505,47.94,0.07,0.15,23540.649634,284,48.0799,{"date":333,"open":334,"high":231,"low":335,"close":334,"change":152,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",47.87,47.6,0.08,16018.423785,258,47.8181,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",47.8,48.55,47.6295,47.83,-0.87,-1.79,19522.752924,234,48.1279,{"date":352,"open":353,"high":353,"low":354,"close":251,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",48.87,48.49,0.7336,1.53,16035.386777,215,48.6725,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",48.29,47.93,47.9664,-0.8773,-1.8,13952.515288,197,48.2109,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",49.49,48.7443,48.8437,-0.1263,-0.26,19910.656178,245,48.9543,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":244,"volume":387,"transactions":388,"vwap":389},"2026-09-08",49.09,49.66,48.93,48.97,-0.1048,21398.473225,360,49.1064,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",48.56,49.13,49.0748,0.1741,0.36,36412.021246,309,49.0491,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",48.68,48.94,48.4225,48.9007,0.6495,1.35,10940.128165,320,48.7357,{"date":412,"open":413,"high":279,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",48.25,48.165,48.2512,0.0412,0.09,14673.303825,369,48.2408,{"date":422,"open":305,"high":423,"low":424,"close":425,"change":244,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",48.5203,48.0548,48.21,-0.43,12265.585017,539,48.2683,{"date":431,"open":354,"high":432,"low":228,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":246,"vwap":437},"2026-08-31",48.5,48.42,0.17,0.35,32392.845162,48.3433,{"date":439,"open":440,"high":440,"low":441,"close":413,"change":442,"percent_change":221,"volume":443,"transactions":444,"vwap":445},"2026-08-28",48.62,48.05,-0.1526,18009.976939,188,48.2654,{"date":447,"open":392,"high":448,"low":362,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",49.5,48.4026,0.0226,0.05,26232.508582,181,48.4281,{"date":456,"open":457,"high":458,"low":413,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",48.36,50.3,48.38,0.075,0.16,15419.373609,214,48.3594,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":368,"vwap":473},"2026-08-25",48.07,49.925,48.305,0.345,0.72,16171.92884,48.2274,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",47.72,47.989,47.57,47.96,-0.16,-0.33,15957.64506,194,47.8891,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":461,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",48.08,48.24,47.945,48.12,0.33,61890.000559,195,48.1193,{"date":496,"open":497,"high":402,"low":497,"close":479,"change":498,"percent_change":336,"volume":499,"transactions":500,"vwap":501},"2026-08-20",47.77,0.0361,20026.852278,251,47.9841,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",50.31,47.5,47.9239,0.4442,0.94,24800.560862,186,48.2137,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":205,"vwap":521},"2026-08-18",47.92,48.055,47.4125,47.4797,-1.2003,-2.47,17467.823507,47.7295,{"date":523,"open":524,"high":525,"low":524,"close":402,"change":435,"percent_change":471,"volume":526,"transactions":527,"vwap":528},"2026-08-17",48.4,49.41,8582.305708,170,48.6635,{"date":530,"open":19,"high":531,"low":19,"close":532,"change":89,"percent_change":137,"volume":533,"transactions":534,"vwap":535},"2026-08-14",48.51,48.33,13997.977831,151,48.2985,{"date":537,"open":201,"high":538,"low":201,"close":231,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",48.295,0.3,0.63,11342.522439,115,48.1153,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",47.97,47.7286,47.81,0.5917,1.25,14163.952918,120,47.8698,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",47.43,47.7999,47.18,47.2183,0.1922,0.41,10790.539509,182,47.2951,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",47.06,47.24,47,47.0261,-0.1039,-0.22,20056.491213,177,47.1194,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":561,"volume":583,"transactions":584,"vwap":585},"2026-08-07",47.37,47.45,46.9472,47.13,0.1931,19290.224518,131,47.0603,{"date":587,"open":588,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",46.94,47.91,46.9369,-0.2961,-0.63,19390.689005,297,46.9714,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",47.52,47.22,47.233,0.013,0.03,13919.789727,225,47.3362,{"date":607,"open":608,"high":609,"low":608,"close":599,"change":610,"percent_change":611,"volume":612,"transactions":288,"vwap":613},"2026-08-04",46.93,47.28,0.9099,1.96,9386.764113,47.1282,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":112,"volume":621,"transactions":622,"vwap":623},"2026-08-03",46.17,46.5299,45.93,46.3101,-0.0799,16731.026624,413,46.2804,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":396,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",46.52,46.66,45.97,46.39,0.78,13273.773504,252,46.3471,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",45.34,46.225,46.03,1.73,3.91,10961.649055,106,45.8532,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":233,"percent_change":366,"volume":650,"transactions":651,"vwap":652},"2026-07-29",44.49,44.81,44.1,44.3,11843.057831,81,44.4342,{"date":654,"open":655,"high":656,"low":657,"close":655,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",45.11,45.33,44.7,-0.5832,-1.28,15761.800638,163,45.129,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",45.79,45.8,45.19,45.6932,0.0282,0.06,45034.16878,544,45.5881,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":661,"vwap":683},"2026-07-24",45.82,46.1,45.645,45.665,-0.355,-0.77,18847.35961,45.8193,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",46.11,46.21,46.0002,46.02,-0.545,-1.17,25393.190706,117,46.1195,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":137,"volume":702,"transactions":703,"vwap":704},"2026-07-22",46.36,46.64,46.27,46.565,0.2117,82241.475405,230,46.513,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",46,46.44,45.9,46.3533,0.8983,1.98,24822.981209,132,46.2696,{"date":717,"open":718,"high":676,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",45.62,45.41,45.455,-0.2792,-0.61,29380.434681,290,45.5667,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-17",45.59,45.895,45.5,45.7342,-0.2841,-0.62,12804.990041,113,45.7376,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":278,"vwap":746},"2026-07-16",46.14,46.3988,45.95,46.0183,-0.8631,-1.84,21970.539235,46.1742,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-15",46.72,47.01,46.54,46.8814,0.2064,0.44,25869.904316,381,46.7683,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-14",46.67,46.83,46.55,46.675,0.57,1.24,29715.027947,346,46.6769,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-13",46.35,46.42,46.0313,46.105,-1.135,-2.4,9154.425209,109,46.1482,{"date":781,"open":782,"high":782,"low":783,"close":568,"change":89,"percent_change":127,"volume":784,"transactions":9,"vwap":568},"2026-07-10",47.489,46.945,17900,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",46.8,47.142,47.02,0.433,0.93,26100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":670,"volume":800,"transactions":9,"vwap":798},"2026-07-08",46.41,46.639,45.972,46.587,0.028,15100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",46.81,46.905,46.509,46.559,-1.216,-2.55,18700,{"date":811,"open":812,"high":191,"low":812,"close":200,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":200},"2026-07-06",47.2,1.118,2.4,27200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":681,"volume":823,"transactions":9,"vwap":821},"2026-07-02",47.099998,47.3,46.475,46.657,-0.363,15700,{"date":825,"open":599,"high":826,"low":827,"close":789,"change":233,"percent_change":828,"volume":829,"transactions":9,"vwap":789},"2026-07-01",47.32,46.99,-1.69,20400,{"date":831,"open":505,"high":345,"low":832,"close":345,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":345},"2026-06-30",47.41,0.281,0.59,38300,{"date":837,"open":838,"high":839,"low":608,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",47.58,47.61,47.549,0.29,0.61,20100,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",47.15,47.49,46.51,47.259,-0.448,-0.94,19800,{"date":854,"open":855,"high":856,"low":478,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-25",47.76,47.927,47.707,0.787,1.68,19400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":112,"percent_change":867,"volume":860,"transactions":9,"vwap":866},"2026-06-24",46.82,47.0099983,46.63,46.92,-0.36,{"date":869,"open":581,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-23",47.509,46.98,47.09,-1.665,-3.42,28300,{"date":877,"open":878,"high":879,"low":239,"close":880,"change":881,"percent_change":540,"volume":882,"transactions":9,"vwap":880},"2026-06-22",48.69,48.83,48.755,0.303,26400,{"date":884,"open":885,"high":886,"low":532,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",48.35,48.59,48.452,0.352,0.73,25800,{"date":892,"open":305,"high":282,"low":893,"close":894,"change":81,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-17",47.98,48.099998,0.71,20300,{"date":898,"open":899,"high":490,"low":855,"close":855,"change":900,"percent_change":901,"volume":882,"transactions":9,"vwap":855},"2026-06-16",48.080002,-0.265,-0.55,{"date":903,"open":904,"high":905,"low":856,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-15",48.060001,48.325,48.025002,0.77,1.63,32900,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":336,"percent_change":434,"volume":915,"transactions":9,"vwap":914},"2026-06-12",46.84,47.39,47.255,19700,{"date":917,"open":709,"high":918,"low":709,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-11",47.175,1.815,4,14500,{"date":923,"open":924,"high":925,"low":926,"close":926,"change":213,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-10",45.68,45.996,45.36,-1.52,22000,{"date":930,"open":931,"high":932,"low":926,"close":933,"change":934,"percent_change":137,"volume":935,"transactions":9,"vwap":933},"2026-06-09",46.59,46.719,46.060001,0.21,13300,{"date":937,"open":938,"high":729,"low":939,"close":940,"change":52,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-08",45.83,45.63,45.85,1.08,5300,{"date":944,"open":945,"high":945,"low":946,"close":926,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":926},"2026-06-05",50.14,45.31,-1.791,-3.8,14900,{"date":951,"open":608,"high":609,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-04",46.864,47.151,-0.029,-0.06,16100,{"date":958,"open":819,"high":832,"low":959,"close":558,"change":376,"percent_change":901,"volume":960,"transactions":9,"vwap":558},"2026-06-03",47.17,23900,{"date":962,"open":872,"high":963,"low":872,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-02",47.56,47.44,0.18,0.38,20800,{"date":969,"open":581,"high":970,"low":789,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-01",47.425,47.26,-0.04,-0.08,9200,{"date":976,"open":977,"high":978,"low":971,"close":819,"change":327,"percent_change":328,"volume":979,"transactions":9,"vwap":819},"2026-05-29",47.42,47.535,13800,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":327,"percent_change":328,"volume":985,"transactions":9,"vwap":984},"2026-05-28",46.87,47.38,47.23,28700,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-27",47.21,47.040001,47.16,-0.19,-0.4,10500,{"date":995,"open":818,"high":996,"low":997,"close":996,"change":941,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-26",47.35,47.07,2.33,12800,{"date":1001,"open":1002,"high":708,"low":1003,"close":699,"change":572,"percent_change":1004,"volume":1005,"transactions":9,"vwap":699},"2026-05-22",46.3,46.13,-0.47,37400,{"date":1007,"open":689,"high":1008,"low":1009,"close":1010,"change":841,"percent_change":540,"volume":1011,"transactions":9,"vwap":1010},"2026-05-21",46.6,45.96,46.49,27400,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":471,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-20",45.64,46.33,46.2,1.58,28500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":73,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-19",45.35,45.75,45.16,45.48,-1.11,36500,{"date":1028,"open":626,"high":626,"low":679,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-18",45.99,0.23,0.5,26200,{"date":1034,"open":1035,"high":497,"low":655,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-15",45.87,45.76,-1.296,-2.75,107800,{"date":1041,"open":832,"high":832,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-14",47.056,-0.141,-0.3,9800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-13",47.12,47.36,46.85,47.197,0.19,0.4,13900,{"date":1056,"open":210,"high":210,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-12",46.652,47.007,-0.622,-1.31,11500,{"date":1063,"open":1064,"high":1064,"low":598,"close":1065,"change":1066,"percent_change":754,"volume":1067,"transactions":9,"vwap":1065},"2026-05-11",47.74,47.629,0.209,27500,{"date":1069,"open":599,"high":579,"low":1070,"close":977,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":977},"2026-05-08",47.115,0.67,1.43,24700,{"date":1075,"open":579,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-07",47.483,46.75,-0.595,-1.26,13600,{"date":1082,"open":609,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-06",47.398,47.11,47.345,0.975,2.1,22200,{"date":1090,"open":1091,"high":1010,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-05",46.25,46.040001,46.37,0.68,1.49,23500,{"date":1098,"open":1029,"high":1016,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-04",45.49,45.69,-0.385,-0.84,55800,{"date":1105,"open":687,"high":1106,"low":1107,"close":1108,"change":480,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-01",46.29,46.044998,46.075001,-0.35,16800,{"date":1112,"open":1113,"high":699,"low":730,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-30",45.92,46.235,0.725,1.59,11100,{"date":1119,"open":1022,"high":618,"low":946,"close":1120,"change":867,"percent_change":1121,"volume":792,"transactions":9,"vwap":1120},"2026-04-29",45.51,-0.78,{"date":1123,"open":1124,"high":1125,"low":730,"close":1035,"change":1126,"percent_change":52,"volume":1127,"transactions":9,"vwap":1035},"2026-04-28",45.73,45.91,0.225,18900,{"date":1129,"open":1130,"high":1130,"low":1131,"close":678,"change":1132,"percent_change":955,"volume":1133,"transactions":9,"vwap":678},"2026-04-27",46.080002,45.541,-0.027,13400,{"date":1135,"open":1014,"high":1036,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-24",45.45,45.672,0.282,0.62,29700,{"date":1142,"open":940,"high":940,"low":37,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-23",45.39,-0.54,-1.18,20000,{"date":1148,"open":1125,"high":1092,"low":1036,"close":618,"change":491,"percent_change":471,"volume":1149,"transactions":9,"vwap":618},"2026-04-22",19200,{"date":1151,"open":1152,"high":138,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-21",46.34,45.515,45.6,-0.86,-1.85,24800,{"date":1159,"open":1160,"high":762,"low":1160,"close":1161,"change":670,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-20",46.16,46.46,0.13,23300,{"date":1165,"open":760,"high":760,"low":1166,"close":1167,"change":1168,"percent_change":1071,"volume":1169,"transactions":9,"vwap":1167},"2026-04-17",46.26,46.4,0.31,18800,{"date":1171,"open":1172,"high":1173,"low":707,"close":1174,"change":1175,"percent_change":1044,"volume":1176,"transactions":9,"vwap":1174},"2026-04-16",46.12,46.22,46.09,-0.14,22300,{"date":1178,"open":1179,"high":1002,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-15",46.18,45.98,46.23,-0.27,-0.58,39600,{"date":1186,"open":1010,"high":865,"low":708,"close":1187,"change":1053,"percent_change":132,"volume":1188,"transactions":9,"vwap":1187},"2026-04-14",46.5,10600,{"date":1190,"open":1191,"high":699,"low":1143,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-13",45.44,46.099998,0.365,0.8,15800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":754,"volume":1110,"transactions":9,"vwap":1201},"2026-04-10",45.864,46.73,45.57,45.735,0.201,{"date":1204,"open":730,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":89,"volume":1209,"transactions":9,"vwap":1207},"2026-04-09",45.67,45.011002,45.534,0.099,25000,{"date":1211,"open":1212,"high":665,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-08",45.58,45.215,45.435,1.74,3.98,116800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1053,"volume":1225,"transactions":9,"vwap":1223},"2026-04-07",43.26,43.729,43.12,43.695,0.175,9100,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":491,"volume":928,"transactions":9,"vwap":1230},"2026-04-06",43.265,43.56,43.52,0.142,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":66,"volume":896,"transactions":9,"vwap":1236},"2026-04-02",42.84,43.41,43.378,-0.316,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":1244,"volume":1169,"transactions":9,"vwap":1242},"2026-04-01",43.36,43.97,43.694,0.637,1.48,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-31",42.040001,43.3,43.056999,1.342,3.22,18200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-30",41.9,42.157,41.67,41.715,-0.39,-0.93,11600,{"date":1263,"open":1264,"high":1265,"low":1247,"close":1266,"change":1267,"percent_change":266,"volume":1268,"transactions":9,"vwap":1266},"2026-03-27",42.12,42.75,42.105,-0.065,23200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-26",42.82,42.91,42.17,-1.163,-2.68,27300,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-25",43.54,43.115,43.333,0.783,1.84,25900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-24",42.41,42.87,42.15,42.55,-0.003,-0.01,17200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1017,"volume":1301,"transactions":9,"vwap":1299},"2026-03-23",42.67,44.535,42.38,42.553,0.663,22100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-20",42.79,42.936,41.76,41.89,-1.37,-3.17,102000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1220,"change":1292,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1220},"2026-03-19",42.72,44.52,42.34,-0.02,21800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1322,"change":73,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-18",43.59,43.73,43.27,-1.16,38200,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-17",43.47,43.88,43.78,0.534,1.23,21600,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-16",43.080002,44.86,42.95,43.246,0.896,2.12,31100,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-13",42.96,42.35,-0.44,-1.03,17800,{"date":1350,"open":1351,"high":1351,"low":1304,"close":1304,"change":1352,"percent_change":1353,"volume":1195,"transactions":9,"vwap":1304},"2026-03-12",43.29,-1.088,-2.48,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":561,"volume":1361,"transactions":9,"vwap":1359},"2026-03-11",43.8,43.98,43.615,43.878,0.178,43900,{"date":1363,"open":1320,"high":189,"low":1320,"close":1364,"change":460,"percent_change":434,"volume":1365,"transactions":9,"vwap":1364},"2026-03-10",43.7,29800,{"date":1367,"open":1368,"high":1369,"low":1266,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-09",42.32,43.715,43.625,0.435,1.01,29100,{"date":1375,"open":1304,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1032,"transactions":9,"vwap":1378},"2026-03-06",43.549,42.66,43.19,-0.85,-1.93,{"date":1382,"open":1314,"high":1314,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-05",43.44,44.040001,-0.952,-2.12,27600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1391,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1391},"2026-03-04",44.43,44.992,44.38,0.772,1.75,604500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-03",43.63,44.71,43.38,44.22,-1.82,-3.95,27000,{"date":1406,"open":1143,"high":335,"low":1143,"close":1092,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1092},"2026-03-02",-0.485,-1.04,14800,{"date":1411,"open":751,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1109,"volume":1416,"transactions":9,"vwap":1414},"2026-02-27",46.79,45.88,46.525,-0.165,14300,{"date":1418,"open":1010,"high":1419,"low":1179,"close":1419,"change":1420,"percent_change":376,"volume":1421,"transactions":9,"vwap":1419},"2026-02-26",46.69,-0.12,14200,{"date":1423,"open":687,"high":1424,"low":687,"close":803,"change":1425,"percent_change":1426,"volume":1117,"transactions":9,"vwap":803},"2026-02-25",46.882,0.64,1.39,{"date":1428,"open":1429,"high":1430,"low":924,"close":616,"change":966,"percent_change":1431,"volume":1432,"transactions":9,"vwap":616},"2026-02-24",45.81,46.24,0.83,25200,{"date":1434,"open":689,"high":689,"low":1014,"close":665,"change":1435,"percent_change":286,"volume":1436,"transactions":9,"vwap":665},"2026-02-23",-0.09,19000,{"date":1438,"open":926,"high":1413,"low":1439,"close":1413,"change":52,"percent_change":941,"volume":1440,"transactions":9,"vwap":1413},"2026-02-20",45.32,32600,{"date":1442,"open":1443,"high":1143,"low":1023,"close":1143,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1143},"2026-02-19",45.245,0.044,0.1,19300,{"date":1448,"open":1099,"high":1205,"low":1449,"close":1450,"change":1451,"percent_change":1445,"volume":1452,"transactions":9,"vwap":1450},"2026-02-18",45.3,45.346,0.046,19100,{"date":1454,"open":1455,"high":636,"low":1456,"close":1449,"change":955,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1449},"2026-02-17",44.95,44.68,-0.13,46300,{"date":1460,"open":1461,"high":1143,"low":1461,"close":926,"change":336,"percent_change":965,"volume":1462,"transactions":9,"vwap":926},"2026-02-13",44.99,7400,{"date":1464,"open":709,"high":1113,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-12",45.17,45.28,-0.41,-0.9,14400,{"date":1471,"open":1154,"high":1472,"low":1473,"close":1100,"change":81,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1100},"2026-02-11",45.74,45.29,0.75,31400,{"date":1477,"open":636,"high":719,"low":1478,"close":1021,"change":1479,"percent_change":1480,"volume":1045,"transactions":9,"vwap":1021},"2026-02-10",45.242,-0.014,-0.03,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-09",45.029999,45.43,45.364,0.504,1.12,26700,{"date":1490,"open":1491,"high":1336,"low":1491,"close":1336,"change":1492,"percent_change":1493,"volume":1067,"transactions":9,"vwap":1336},"2026-02-06",44.28,1.22,2.8,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-05",43.72,44,43.53,43.64,-0.45,-1.02,17600,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-04",44.435,44.5,43.95,44.09,-0.05,-0.11,18500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1515,"change":127,"percent_change":941,"volume":1517,"transactions":9,"vwap":1515},"2026-02-03",44.099998,44.14,43.71,21900,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":82,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-02",43.39,43.781,43.67,0.32,28900,{"date":1526,"open":1527,"high":1507,"low":1528,"close":1498,"change":1529,"percent_change":1145,"volume":1530,"transactions":9,"vwap":1498},"2026-01-30",43.84,43.398,-0.52,10900,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1425,"volume":1537,"transactions":9,"vwap":1535},"2026-01-29",44.26,43.099998,44.049999,0.28,29500,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1529,"percent_change":691,"volume":1543,"transactions":9,"vwap":1542},"2026-01-28",44.080002,43.61,43.77,35400,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1547,"change":1372,"percent_change":998,"volume":1549,"transactions":9,"vwap":1547},"2026-01-27",43.979,44.29,43.94,27900,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1316,"percent_change":1509,"volume":1556,"transactions":9,"vwap":1555},"2026-01-26",43.37,43.5,43.267,43.28,13100,{"date":1558,"open":1344,"high":1559,"low":1560,"close":1248,"change":1561,"percent_change":540,"volume":829,"transactions":9,"vwap":1248},"2026-01-23",43.304,42.855,0.27,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-22",42.94,43.040001,42.52,43.029999,0.39,0.91,50900,{"date":1572,"open":1345,"high":1573,"low":1574,"close":1575,"change":1568,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-21",42.74,42.275,42.64,0.92,24300,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1549,"transactions":9,"vwap":1583},"2026-01-20",42.31,42.48,42.099998,42.25,-0.34,-0.8,{"date":1587,"open":1588,"high":1344,"low":1589,"close":1590,"change":152,"percent_change":417,"volume":1591,"transactions":9,"vwap":1590},"2026-01-16",42.63,42.58,42.59,22500,{"date":1593,"open":1594,"high":1595,"low":1566,"close":1290,"change":1596,"percent_change":1510,"volume":999,"transactions":9,"vwap":1290},"2026-01-15",42.56,42.7,-0.045,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":460,"percent_change":965,"volume":1096,"transactions":9,"vwap":1602},"2026-01-14",42.85,42.875,42.415,42.595,{"date":1604,"open":1594,"high":1594,"low":1605,"close":1566,"change":1606,"percent_change":1607,"volume":1556,"transactions":9,"vwap":1566},"2026-01-13",42.33,-0.125,-0.29,{"date":1609,"open":1610,"high":1296,"low":1611,"close":1612,"change":1613,"percent_change":45,"volume":1225,"transactions":9,"vwap":1612},"2026-01-12",42.44,42.4,42.645,0.205,{"date":1615,"open":1616,"high":1581,"low":1617,"close":1610,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1610},"2026-01-09",42.19,42.11,0.294,0.7,12700,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1182,"volume":1628,"transactions":9,"vwap":1626},"2026-01-08",42.21,42.22,42.029999,42.146,-0.114,28600,{"date":1630,"open":1631,"high":1605,"low":1632,"close":1633,"change":480,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-07",42.3,42.195,42.26,-0.38,11200,{"date":1637,"open":1610,"high":1610,"low":1368,"close":1638,"change":670,"percent_change":82,"volume":1639,"transactions":9,"vwap":1638},"2026-01-06",42.42,13700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-05",41.99,42.37,41.83,42.36,0.644,1.54,34700,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1332,"transactions":9,"vwap":1654},"2026-01-02",41.78,41.8,41.58,41.716,0.326,0.79,{"date":1658,"open":1659,"high":1631,"low":1660,"close":1661,"change":107,"percent_change":38,"volume":1365,"transactions":9,"vwap":1661},"2025-12-31",41.62,41.09,41.39,{"date":1663,"open":1664,"high":946,"low":1665,"close":1666,"change":73,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-30",41.72,41.11,41.15,-1.22,56700,{"date":1670,"open":1671,"high":1273,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-29",41.92,41.63,41.66,-0.208,-0.5,39400,{"date":1678,"open":1289,"high":1289,"low":1679,"close":1680,"change":1681,"percent_change":-6,"volume":993,"transactions":9,"vwap":1680},"2025-12-26",41.81,41.868,-0.002,{"date":1683,"open":1684,"high":1247,"low":1684,"close":1685,"change":1316,"percent_change":1509,"volume":1686,"transactions":9,"vwap":1685},"2025-12-24",41.75,41.87,7300,{"date":1688,"open":1673,"high":1247,"low":1673,"close":1307,"change":82,"percent_change":81,"volume":1556,"transactions":9,"vwap":1307},"2025-12-23",{"date":1690,"open":1661,"high":1684,"low":1691,"close":1684,"change":1168,"percent_change":1474,"volume":1692,"transactions":9,"vwap":1684},"2025-12-22",41.355,9400,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1698,"percent_change":1699,"volume":860,"transactions":9,"vwap":1697},"2025-12-19",41.24,41.56,41.44,0.355,0.86,{"date":1701,"open":1702,"high":1666,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-12-18",41.02,41,41.084999,0.245,0.6,19900,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1469,"transactions":9,"vwap":1713},"2025-12-17",40.875,40.9,40.645,40.84,-0.245,-0.6,{"date":1717,"open":1665,"high":1718,"low":1719,"close":1704,"change":1714,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1704},"2025-12-16",41.47,40.905,-0.59,11800,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1536,"percent_change":1094,"volume":1727,"transactions":9,"vwap":1726},"2025-12-15",41.43,41.183,41.33,37000,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":286,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-12",41.27,41.29,40.777,41.049999,-0.48,26600,{"date":1737,"open":1666,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":993,"transactions":9,"vwap":1740},"2025-12-11",41.306,41.07,41.25,0.153,0.37,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1746,"change":1742,"percent_change":1569,"volume":1707,"transactions":9,"vwap":1746},"2025-12-10",40.71,41.097,40.68,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":285,"volume":1639,"transactions":9,"vwap":1753},"2025-12-09",40.74,40.879,40.689,40.727,-0.039,{"date":1756,"open":1757,"high":1719,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1117,"transactions":9,"vwap":1759},"2025-12-08",40.735,40.63,40.766,0.169,0.42,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":934,"volume":1348,"transactions":9,"vwap":1766},"2025-12-05",40.4,40.709,40.597,0.087,{"date":1769,"open":1770,"high":1771,"low":1764,"close":1772,"change":955,"percent_change":266,"volume":974,"transactions":9,"vwap":1772},"2025-12-04",40.435,40.535,40.51,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1776,"change":1193,"percent_change":1569,"volume":1777,"transactions":9,"vwap":1776},"2025-12-03",40.28,40.57,114300,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1781,"change":460,"percent_change":1052,"volume":1783,"transactions":9,"vwap":1781},"2025-12-02",40.14,40.205,40.064999,14700,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1789,"percent_change":934,"volume":1790,"transactions":9,"vwap":1788},"2025-12-01",39.91,40.18,40.13,0.085,32800,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":955,"volume":1188,"transactions":9,"vwap":1795},"2025-11-28",39.83,40.080002,40.044998,-0.025,{"date":1798,"open":1799,"high":1788,"low":1799,"close":1800,"change":1568,"percent_change":255,"volume":800,"transactions":9,"vwap":1800},"2025-11-26",39.37,40.07,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1568,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-25",39.35,39.72,39.68,0.99,16400,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-24",39.31,39.46,39.13,39.29,0.048,0.12,22400,{"date":1818,"open":1819,"high":1820,"low":26,"close":1821,"change":1822,"percent_change":1568,"volume":1823,"transactions":9,"vwap":1821},"2025-11-21",39.0099983,39.4,39.242,0.152,23000,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":1452,"transactions":9,"vwap":1828},"2025-11-20",39.85,39.97,39.09,-0.326,-0.83,{"date":1832,"open":1799,"high":1833,"low":1834,"close":1835,"change":112,"percent_change":426,"volume":1110,"transactions":9,"vwap":1835},"2025-11-19",39.65,39.275,39.416,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":592,"volume":1843,"transactions":9,"vwap":1841},"2025-11-18",39.459,39.64,39.34,39.586,-0.249,8800,{"date":1845,"open":1788,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-17",40.2,39.776,39.835,-0.424,-1.05,17000,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1856,"change":1857,"percent_change":1509,"volume":928,"transactions":9,"vwap":1856},"2025-11-14",39.8,40.325,40.259,-0.021,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1775,"change":991,"percent_change":1004,"volume":1577,"transactions":9,"vwap":1775},"2025-11-13",40.47,40.778,40.145,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1860,"change":1867,"percent_change":1031,"volume":1868,"transactions":9,"vwap":1860},"2025-11-12",40.32,40.64,0.2,34800,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":965,"volume":1686,"transactions":9,"vwap":1873},"2025-11-11",40.35,40.115,40.27,0.071,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":102,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-10",40.040001,40.339,39.89,40.199,1.34,44000,{"date":1884,"open":1885,"high":1886,"low":1820,"close":1887,"change":1888,"percent_change":670,"volume":1889,"transactions":9,"vwap":1887},"2025-11-07",39.67,39.778,39.669,0.023,84600,{"date":1891,"open":1854,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1080,"transactions":9,"vwap":1894},"2025-11-06",40,39.439,39.646,-0.452,-1.13,{"date":1898,"open":1877,"high":1899,"low":1879,"close":1900,"change":1901,"percent_change":539,"volume":1902,"transactions":9,"vwap":1900},"2025-11-05",41.0099983,40.098,0.118,29900,{"date":1904,"open":1905,"high":1905,"low":1854,"close":1906,"change":1407,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-04",40.16,39.98,-1.2,26500,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":417,"volume":1915,"transactions":9,"vwap":1913},"2025-11-03",40.55,40.33,40.465,0.035,16700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":434,"percent_change":1761,"volume":1922,"transactions":9,"vwap":1921},"2025-10-31",40.38,40.45,40.21,40.43,16000,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-10-30",40.060001,40.49,40.26,-0.395,-0.97,23100,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":213,"volume":985,"transactions":9,"vwap":1935},"2025-10-29",41.040001,40.565,40.655,-0.285,{"date":1938,"open":1939,"high":1739,"low":1939,"close":1940,"change":1941,"percent_change":1435,"volume":1942,"transactions":9,"vwap":1940},"2025-10-28",40.88,40.94,-0.035,35300,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":791,"volume":1949,"transactions":9,"vwap":1947},"2025-10-27",41.060001,40.801,40.975,0.377,21000,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":630,"volume":1807,"transactions":9,"vwap":1954},"2025-10-24",40.87,40.54,40.598,0.316,{"date":1957,"open":1927,"high":1958,"low":1787,"close":1959,"change":1960,"percent_change":1431,"volume":1961,"transactions":9,"vwap":1959},"2025-10-23",40.41,40.282,0.332,19600,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1967,"percent_change":451,"volume":1968,"transactions":9,"vwap":1966},"2025-10-22",39.77,40.12,39.95,0.02,23600,{"date":1970,"open":1906,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1144,"volume":1436,"transactions":9,"vwap":1973},"2025-10-21",40.029999,39.859,39.93,-0.215,{"date":1976,"open":1794,"high":1977,"low":1800,"close":1862,"change":1698,"percent_change":1978,"volume":1432,"transactions":9,"vwap":1862},"2025-10-20",40.22,0.89,{"date":1980,"open":1972,"high":1972,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-10-17",39.6,39.79,-0.302,-0.75,6500,{"date":1987,"open":1794,"high":1977,"low":1971,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-16",40.091999,0.102,0.26,10300,{"date":1993,"open":1788,"high":1788,"low":1994,"close":1995,"change":1996,"percent_change":471,"volume":1843,"transactions":9,"vwap":1995},"2025-10-15",39.96,39.99,0.285,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":2002,"percent_change":417,"volume":2003,"transactions":9,"vwap":2001},"2025-10-14",39.41,39.9,39.705,0.036,9700,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1887,"change":127,"percent_change":117,"volume":1073,"transactions":9,"vwap":1887},"2025-10-13",39.57,39.75,39.43,{"date":2010,"open":1854,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":1620,"transactions":9,"vwap":2013},"2025-10-10",39.869,39.156,39.199,-0.858,-2.14,{"date":2017,"open":2018,"high":2018,"low":1973,"close":2019,"change":2020,"percent_change":1379,"volume":2021,"transactions":9,"vwap":2019},"2025-10-09",40.48,40.056999,-0.343,44200,{"date":2023,"open":1780,"high":2024,"low":1965,"close":1764,"change":491,"percent_change":316,"volume":2025,"transactions":9,"vwap":1764},"2025-10-08",40.487,32500,{"date":2027,"open":2018,"high":2028,"low":1800,"close":1800,"change":213,"percent_change":2029,"volume":1067,"transactions":9,"vwap":1800},"2025-10-07",40.5,-1.72,{"date":2031,"open":1750,"high":2032,"low":1776,"close":2033,"change":1052,"percent_change":127,"volume":882,"transactions":9,"vwap":2033},"2025-10-06",40.857,40.77,{"date":2035,"open":1747,"high":2036,"low":2028,"close":2037,"change":934,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-10-03",40.8,40.58,0.52,49200,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2042,"change":328,"percent_change":1742,"volume":2045,"transactions":9,"vwap":2042},"2025-10-02",40.37,40.488,40.175,37300,{"date":2047,"open":2048,"high":2049,"low":1795,"close":1977,"change":2050,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1977},"2025-10-01",40.3,41.125,0,50400,{"date":2053,"open":1906,"high":1977,"low":1906,"close":1977,"change":328,"percent_change":1742,"volume":1188,"transactions":9,"vwap":1977},"2025-09-30",{"date":2055,"open":2056,"high":2057,"low":2058,"close":1800,"change":2059,"percent_change":137,"volume":1252,"transactions":9,"vwap":1800},"2025-09-29",40.035,40.099998,39.74,0.184,{"date":2061,"open":1994,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":1435,"volume":1324,"transactions":9,"vwap":2064},"2025-09-26",40.02,39.78,39.886,-0.034,{"date":2067,"open":2058,"high":2068,"low":2069,"close":2068,"change":2070,"percent_change":733,"volume":2071,"transactions":9,"vwap":2068},"2025-09-25",39.92,39.73,-0.25,17500,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":480,"percent_change":992,"volume":2078,"transactions":9,"vwap":2077},"2025-09-24",40.243,40.245,40.063999,40.17,70800,{"date":2080,"open":2081,"high":1711,"low":1912,"close":1912,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1912},"2025-09-23",40.42,-0.093,-0.23,232700,{"date":2086,"open":1846,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":1474,"volume":1968,"transactions":9,"vwap":2089},"2025-09-22",40.46,40.109,40.423,0.302,{"date":2092,"open":1827,"high":2093,"low":1973,"close":2094,"change":2095,"percent_change":602,"volume":1436,"transactions":9,"vwap":2094},"2025-09-19",40.15,40.121,0.011,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2099,"change":1867,"percent_change":1031,"volume":1452,"transactions":9,"vwap":2099},"2025-09-18",39.86,40.11,39.848,{"date":2102,"open":2103,"high":2094,"low":1804,"close":1786,"change":1457,"percent_change":221,"volume":2104,"transactions":9,"vwap":1786},"2025-09-17",39.94,39800,{"date":2106,"open":2107,"high":1927,"low":2108,"close":1877,"change":480,"percent_change":992,"volume":2109,"transactions":9,"vwap":1877},"2025-09-16",40.049999,39.981,136900,{"date":2111,"open":2107,"high":1977,"low":2107,"close":1846,"change":539,"percent_change":1474,"volume":1188,"transactions":9,"vwap":1846},"2025-09-15",{"date":2113,"open":2114,"high":2000,"low":2115,"close":2000,"change":417,"percent_change":1030,"volume":1991,"transactions":9,"vwap":2000},"2025-09-12",39.755,39.69,{"date":2117,"open":1804,"high":1786,"low":2118,"close":2119,"change":435,"percent_change":1978,"volume":2120,"transactions":9,"vwap":2119},"2025-09-11",39.672,39.81,94500,{"date":2122,"open":1803,"high":2123,"low":1803,"close":1811,"change":602,"percent_change":336,"volume":2124,"transactions":9,"vwap":1811},"2025-09-10",39.63,15400,{"date":2126,"open":2127,"high":2128,"low":1820,"close":2008,"change":1457,"percent_change":481,"volume":1635,"transactions":9,"vwap":2008},"2025-09-09",39.5,39.55,{"date":2130,"open":1811,"high":1805,"low":1811,"close":2131,"change":2132,"percent_change":2133,"volume":1922,"transactions":9,"vwap":2131},"2025-09-08",39.56,0.519,1.33,{"date":2135,"open":1803,"high":1803,"low":2136,"close":2137,"change":2138,"percent_change":1431,"volume":2139,"transactions":9,"vwap":2137},"2025-09-05",38.95,39.041,0.321,20700,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2144,"change":602,"percent_change":336,"volume":2145,"transactions":9,"vwap":2144},"2025-09-04",38.64,38.9,38.72,322900,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1316,"percent_change":1509,"volume":2152,"transactions":9,"vwap":2151},"2025-09-03",38.6,38.819,38.56,38.69,26000,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":481,"percent_change":1379,"volume":2158,"transactions":9,"vwap":2157},"2025-09-02",38.45,38.778,38.71,14100,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":112,"percent_change":426,"volume":2165,"transactions":9,"vwap":2164},"2025-08-29",39.15,39.24,39.011002,39.040001,13200,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":602,"volume":2173,"transactions":9,"vwap":2171},"2025-08-28",39.25,39.309,39.2,39.21,0.012,4600,{"date":2175,"open":2176,"high":2168,"low":26,"close":2177,"change":2178,"percent_change":1259,"volume":2179,"transactions":9,"vwap":2177},"2025-08-27",38.89,39.198,-0.153,38000,{"date":2181,"open":1803,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":1316,"volume":2186,"transactions":9,"vwap":2184},"2025-08-26",39.49,39.166,39.351,-0.009,43400,{"date":2188,"open":2189,"high":1982,"low":1840,"close":2190,"change":426,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-08-25",39.52,39.36,-1.08,28200,{"date":2194,"open":2195,"high":1854,"low":2128,"close":1982,"change":2196,"percent_change":1072,"volume":2197,"transactions":9,"vwap":1982},"2025-08-22",39.589,0.56,24200,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2201,"change":451,"percent_change":1162,"volume":2203,"transactions":9,"vwap":2201},"2025-08-21",39.099998,39.23,39.029999,77100,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":1420,"percent_change":2209,"volume":1080,"transactions":9,"vwap":2208},"2025-08-20",39.305,39.081001,39.18,-0.31,{"date":2211,"open":2212,"high":2123,"low":2213,"close":2214,"change":2083,"percent_change":1183,"volume":1452,"transactions":9,"vwap":2214},"2025-08-19",39.53,39.28,39.3,{"date":2216,"open":2217,"high":2212,"low":1840,"close":2212,"change":1568,"percent_change":175,"volume":2218,"transactions":9,"vwap":2212},"2025-08-18",39.405,11300,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":722,"volume":1080,"transactions":9,"vwap":2223},"2025-08-15",39.516,39.07,39.14,-0.24,{"date":2226,"open":1799,"high":2227,"low":2228,"close":2229,"change":480,"percent_change":992,"volume":1949,"transactions":9,"vwap":2229},"2025-08-14",39.508,39.319,39.38,{"date":2231,"open":2131,"high":2131,"low":2229,"close":2232,"change":193,"percent_change":1536,"volume":1502,"transactions":9,"vwap":2232},"2025-08-13",39.54,{"date":2234,"open":2170,"high":2212,"low":2170,"close":2008,"change":2235,"percent_change":122,"volume":843,"transactions":9,"vwap":2008},"2025-08-12",0.353,{"date":2237,"open":2238,"high":2213,"low":2239,"close":2240,"change":2241,"percent_change":2209,"volume":2242,"transactions":9,"vwap":2240},"2025-08-11",39.12,38.97,39.077,-0.123,33200,{"date":2244,"open":2200,"high":2162,"low":2200,"close":2170,"change":336,"percent_change":1867,"volume":1045,"transactions":9,"vwap":2170},"2025-08-08",{"date":2246,"open":2247,"high":2248,"low":2249,"close":2238,"change":1523,"percent_change":316,"volume":967,"transactions":9,"vwap":2238},"2025-08-07",39.22,39.269,38.98,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2253,"change":539,"percent_change":630,"volume":1556,"transactions":9,"vwap":2253},"2025-08-06",38.633,38.8,38.573,{"date":2256,"open":2257,"high":2148,"low":2258,"close":2257,"change":1292,"percent_change":1480,"volume":2259,"transactions":9,"vwap":2257},"2025-08-05",38.5,38.433,8400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2263,"change":540,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-08-04",38.44,38.51,38.291,1.66,17400,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":73,"volume":2274,"transactions":9,"vwap":2272},"2025-08-01",37.79,37.96,37.7,37.88,-0.195,19500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1415,"percent_change":426,"volume":2281,"transactions":9,"vwap":2280},"2025-07-31",38.145,38.19,37.93,38.075001,18000,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2286,"change":112,"percent_change":1346,"volume":2071,"transactions":9,"vwap":2286},"2025-07-30",37.947,38.39,38.24,{"date":2288,"open":2285,"high":2289,"low":2290,"close":2289,"change":1815,"percent_change":1168,"volume":2291,"transactions":9,"vwap":2289},"2025-07-29",38.41,38.31,5400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":306,"percent_change":1308,"volume":2298,"transactions":9,"vwap":2297},"2025-07-28",38.36,38.43,38.060001,38.29,24500,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":1292,"percent_change":1480,"volume":2303,"transactions":9,"vwap":2302},"2025-07-25",38.48,38.82,101500,{"date":2305,"open":2176,"high":2306,"low":2307,"close":26,"change":572,"percent_change":2308,"volume":1692,"transactions":9,"vwap":26},"2025-07-24",38.94,38.793,-0.56,{"date":2310,"open":2157,"high":2311,"low":2312,"close":2311,"change":2196,"percent_change":2313,"volume":2158,"transactions":9,"vwap":2311},"2025-07-23",39.049999,38.663,1.45,{"date":2315,"open":2294,"high":2316,"low":2317,"close":2316,"change":2318,"percent_change":1967,"volume":1195,"transactions":9,"vwap":2316},"2025-07-22",38.49,38.212,0.009,{"date":2320,"open":2316,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-07-21",38.708,38.46,38.481,0.361,0.95,14600,{"date":2328,"open":2289,"high":2289,"low":2329,"close":2329,"change":2330,"percent_change":1634,"volume":2331,"transactions":9,"vwap":2329},"2025-07-18",38.12,-0.145,6800,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1789,"percent_change":89,"volume":2291,"transactions":9,"vwap":2337},"2025-07-17",38.2,38.27,38.111,38.265,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2341,"change":2343,"percent_change":491,"volume":2344,"transactions":9,"vwap":2341},"2025-07-16",37.91,38.18,37.87,0.125,34100,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":1144,"volume":1018,"transactions":9,"vwap":2349},"2025-07-15",38.323,38.029999,38.055,-0.205,{"date":2352,"open":2334,"high":2353,"low":2354,"close":2355,"change":1175,"percent_change":867,"volume":2356,"transactions":9,"vwap":2355},"2025-07-14",38.395,38.17,38.26,21700,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1480,"percent_change":973,"volume":1157,"transactions":9,"vwap":2362},"2025-07-11",38.42,38.47,38.28,38.4,{"date":2364,"open":2365,"high":2366,"low":2295,"close":2295,"change":1420,"percent_change":2209,"volume":967,"transactions":9,"vwap":2295},"2025-07-10",38.465,38.679,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2371,"change":1867,"percent_change":2038,"volume":2372,"transactions":9,"vwap":2371},"2025-07-09",38.57,38.76,38.55,26300,{"date":2374,"open":2354,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":1922,"transactions":9,"vwap":2377},"2025-07-08",38.389,38.125,38.35,0.444,1.17,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":1260,"volume":1225,"transactions":9,"vwap":2385},"2025-07-07",38.049999,38.251,37.633,37.906,-0.354,{"date":2388,"open":2389,"high":2390,"low":2355,"close":2355,"change":2391,"percent_change":972,"volume":2392,"transactions":9,"vwap":2355},"2025-07-03",38.367,38.408,-0.016,40800,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1451,"percent_change":1815,"volume":2399,"transactions":9,"vwap":2398},"2025-07-02",38.07,38.33,38.016998,38.276,83500,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":152,"percent_change":1445,"volume":2406,"transactions":9,"vwap":2405},"2025-07-01",38.16,38.406,38.11,38.23,33600,{"date":2408,"open":2270,"high":2409,"low":2270,"close":2278,"change":193,"percent_change":841,"volume":2410,"transactions":9,"vwap":2278},"2025-06-30",38.557,39000,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1561,"percent_change":895,"volume":2417,"transactions":9,"vwap":2416},"2025-06-27",38.13,38.255,37.89,38.080002,73000,{"date":2419,"open":2271,"high":2270,"low":2420,"close":2421,"change":2422,"percent_change":1806,"volume":2423,"transactions":9,"vwap":2421},"2025-06-26",37.59,37.81,0.369,83800,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":1292,"volume":2431,"transactions":9,"vwap":2429},"2025-06-25",37.23,37.46,37.16,37.441,-0.004,41900,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":1244,"volume":2439,"transactions":9,"vwap":2437},"2025-06-24",37.36,37.51,37.26,37.445,0.545,22800,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2444,"change":81,"percent_change":791,"volume":1293,"transactions":9,"vwap":2444},"2025-06-23",36.52,37.0099983,36.9,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2449,"change":2308,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-06-20",36.94,37.32,36.56,-1.51,34500,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2456,"change":82,"percent_change":966,"volume":2457,"transactions":9,"vwap":2456},"2025-06-18",37.25,37.54,37.12,46800,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2462,"change":376,"percent_change":213,"volume":2463,"transactions":9,"vwap":2462},"2025-06-17",37.315,37.62,36.98,47400,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2468,"change":2469,"percent_change":221,"volume":875,"transactions":9,"vwap":2468},"2025-06-16",37.49,37.77,37.24,-0.118,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1895,"percent_change":1907,"volume":1556,"transactions":9,"vwap":2475},"2025-06-13",37.31,37.74,37.285,37.358,{"date":2477,"open":2478,"high":2479,"low":2271,"close":2421,"change":2480,"percent_change":1071,"volume":979,"transactions":9,"vwap":2421},"2025-06-12",37.71,37.873,0.25,{"date":2482,"open":2483,"high":2484,"low":2427,"close":2483,"change":1996,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-06-11",37.56,37.689,0.76,7500,{"date":2488,"open":2489,"high":2490,"low":2426,"close":2491,"change":2492,"percent_change":328,"volume":2493,"transactions":9,"vwap":2491},"2025-06-10",37.41,37.42,37.275,0.055,11400,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":286,"volume":2501,"transactions":9,"vwap":2499},"2025-06-09",37.18,37.414,37.11,37.22,-0.075,18400,{"date":2503,"open":2448,"high":2448,"low":2504,"close":2505,"change":2506,"percent_change":1990,"volume":2507,"transactions":9,"vwap":2505},"2025-06-06",37.161,37.295,0.095,33100,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2512,"change":244,"percent_change":2308,"volume":1530,"transactions":9,"vwap":2512},"2025-06-05",37.43,37.494,37.2,{"date":2514,"open":2515,"high":2489,"low":2516,"close":2489,"change":82,"percent_change":966,"volume":1169,"transactions":9,"vwap":2489},"2025-06-04",36.97,36.93,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2520,"change":265,"percent_change":991,"volume":2522,"transactions":9,"vwap":2520},"2025-06-03",37.07,37.27,36.573,14000,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2526,"change":842,"percent_change":2265,"volume":1549,"transactions":9,"vwap":2526},"2025-06-02",36.83,37.34,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2531,"change":1316,"percent_change":1509,"volume":1591,"transactions":9,"vwap":2531},"2025-05-30",36.5,36.81,36.73,{"date":2533,"open":2525,"high":2534,"low":2531,"close":2535,"change":2536,"percent_change":955,"volume":2537,"transactions":9,"vwap":2535},"2025-05-29",36.95,36.75,-0.022,11900,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2501,"transactions":9,"vwap":2542},"2025-05-28",36.898,36.7,36.772,-0.548,-1.47,{"date":2546,"open":2426,"high":2434,"low":2547,"close":2448,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2448},"2025-05-27",37.049999,0.649,1.77,188500,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2555,"change":2556,"percent_change":2038,"volume":2557,"transactions":9,"vwap":2555},"2025-05-23",36.34,36.8,36.671,0.191,36100,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2562,"change":265,"percent_change":991,"volume":1790,"transactions":9,"vwap":2562},"2025-05-22",36.38,36.79,36.48,{"date":2564,"open":2516,"high":2565,"low":2566,"close":2566,"change":2209,"percent_change":1102,"volume":2567,"transactions":9,"vwap":2566},"2025-05-21",37.52,36.55,79500,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2572,"change":1536,"percent_change":907,"volume":1157,"transactions":9,"vwap":2572},"2025-05-20",36.68,37.02,36.86,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2577,"change":1867,"percent_change":159,"volume":2578,"transactions":9,"vwap":2577},"2025-05-19",36.32,36.784,36.58,30600,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2560,"change":451,"percent_change":82,"volume":2583,"transactions":9,"vwap":2560},"2025-05-16",36.485,36.080002,20200,{"date":2585,"open":2586,"high":2529,"low":2587,"close":2588,"change":38,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-05-15",36.37,35.93,36.33,1.62,33400,{"date":2592,"open":2582,"high":2593,"low":2594,"close":2594,"change":1457,"percent_change":867,"volume":1404,"transactions":9,"vwap":2594},"2025-05-14",36.148,35.75,{"date":2596,"open":2597,"high":2598,"low":2597,"close":2599,"change":265,"percent_change":991,"volume":2158,"transactions":9,"vwap":2599},"2025-05-13",35.76,36.044998,35.88,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":491,"percent_change":791,"volume":2606,"transactions":9,"vwap":2605},"2025-05-12",36.049999,36.060001,35.695,35.95,42700,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":1030,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-05-09",35.585,35.877,35.5,35.62,0.65,42800,{"date":2616,"open":2617,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":396,"volume":2621,"transactions":9,"vwap":2619},"2025-05-08",35.69,35.34,35.39,0.128,38800,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":286,"volume":2463,"transactions":9,"vwap":2627},"2025-05-07",35.4,35.71,35.13,35.262,-0.071,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":285,"volume":2636,"transactions":9,"vwap":2634},"2025-05-06",35.29,35.48,35.16,35.333,-0.037,45800,{"date":2638,"open":2632,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":1052,"volume":2643,"transactions":9,"vwap":2641},"2025-05-05",35.615,35.205,35.37,0.066,90200,{"date":2645,"open":2626,"high":2632,"low":2626,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-05-02",35.304,0.589,1.7,33700,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1914,"percent_change":1445,"volume":2656,"transactions":9,"vwap":2655},"2025-05-01",34.67,34.93,34.6,34.715,47000,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1267,"percent_change":991,"volume":2663,"transactions":9,"vwap":2662},"2025-04-30",34.34,34.886,34.29,34.68,74400,{"date":2665,"open":2666,"high":2667,"low":2666,"close":2668,"change":2669,"percent_change":1052,"volume":2670,"transactions":9,"vwap":2668},"2025-04-29",34.535,35.060001,34.745,0.065,18600,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2662,"change":2676,"percent_change":127,"volume":2677,"transactions":9,"vwap":2662},"2025-04-28",34.4,34.875,33.98,0.162,118400,{"date":2679,"open":2661,"high":2680,"low":2661,"close":2681,"change":1208,"percent_change":841,"volume":2682,"transactions":9,"vwap":2681},"2025-04-25",34.613,34.518,182400,{"date":182,"open":178,"high":2684,"low":178,"close":2685,"change":2686,"percent_change":95,"volume":2186,"transactions":9,"vwap":2685},34.515,34.419,0.657]