[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OALC":3,"homepage-market-summary":30,"stock-historical-OALC":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OALC","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 Large Cap Core ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5107,0.2152,"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},42.14,41.98,42.259,41.91,41.78,0.36,0.86,19460.901456,42.6949,33.372,21128.714558219122,94,1226,{"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},27.66,22283,8133207.354113,49.27,"2025-04-24",[184,187,195,206,217,228,239,248,259,268,278,287,294,303,312,321,330,338,346,355,365,373,381,391,400,410,420,430,439,448,457,465,474,481,489,498,508,518,527,537,547,556,567,575,585,594,604,614,625,633,643,653,663,672,680,690,700,709,717,728,738,747,755,763,772,779,785,793,801,808,816,822,828,835,843,851,859,867,874,881,887,896,904,910,919,927,934,941,947,955,963,970,976,980,987,995,1002,1011,1019,1027,1032,1040,1047,1054,1061,1066,1075,1082,1090,1099,1107,1114,1122,1130,1138,1146,1151,1158,1166,1174,1180,1189,1196,1204,1211,1220,1228,1233,1240,1247,1256,1264,1270,1278,1284,1291,1296,1304,1311,1316,1323,1330,1337,1344,1349,1354,1360,1367,1374,1383,1389,1397,1405,1411,1417,1425,1429,1435,1441,1447,1451,1458,1463,1469,1475,1480,1484,1493,1499,1504,1509,1515,1521,1525,1531,1539,1546,1552,1556,1561,1567,1573,1577,1581,1587,1592,1597,1601,1605,1610,1613,1618,1622,1625,1628,1633,1637,1642,1647,1652,1659,1663,1668,1672,1677,1681,1687,1691,1697,1703,1710,1715,1721,1725,1730,1735,1744,1752,1757,1763,1769,1777,1783,1787,1792,1797,1802,1807,1812,1816,1820,1825,1831,1835,1838,1841,1844,1847,1850,1855,1860,1865,1871,1877,1884,1889,1894,1900,1908,1912,1919,1922,1928,1934,1938,1942,1947,1954,1958,1965,1972,1979,1985,1989,1993,1997,2002,2006,2011,2014,2021,2029,2035,2040,2047,2053,2059,2064,2073,2080,2087,2093,2100,2107,2115,2121,2127,2132,2137,2142,2147,2151,2158,2165,2172,2178,2185,2193,2199,2205,2212,2219,2223,2229,2235,2240,2246,2252,2256,2261,2265,2270,2277,2281,2286,2291,2297,2303,2309,2316,2322,2330,2337,2342,2349,2357,2364,2370,2377,2381,2387,2392,2396,2403,2408,2414,2421,2427,2432,2439,2446,2452,2456,2463,2470,2477,2484,2489,2493,2498,2503,2511,2516,2523,2530,2537,2543,2551,2556,2562,2567,2575,2583,2591,2597],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},165,42.1006,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":107,"percent_change":38,"volume":192,"transactions":193,"vwap":194},"2026-10-05",41.6,41.889,41.55,14850.43236,395,41.7797,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",41.67,41.69,41.45,41.54,0.28,0.68,91468.865287,406,41.5222,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",41.29,41.32,40.9701,41.26,0.13,0.32,22932.082003,394,41.2454,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",41.39,41.4,41.071,41.13,-0.02,-0.05,17792.272716,353,41.3115,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",41.22,41.27,41.08,41.15,-0.1,-0.24,11355.6778,86,41.1843,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":235,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",41.35,41.07,41.25,-0.58,17081.249468,128,41.2216,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",41.36,41.53,41.24,41.49,0.25,0.61,22524.783258,137,41.4633,{"date":260,"open":261,"high":211,"low":262,"close":252,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",41.05,41.01,-0.09,-0.22,14149.83205,129,41.176,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",41.65,41.23,41.33,-0.33,-0.79,8761.755173,117,41.4346,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":89,"volume":284,"transactions":285,"vwap":286},"2026-09-22",41.73,41.5,41.66,0.09,15620.275747,172,41.6227,{"date":288,"open":219,"high":280,"low":250,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":185,"vwap":293},"2026-09-21",41.57,0.39,0.95,14708.230812,41.6006,{"date":295,"open":296,"high":296,"low":297,"close":296,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",41.18,40.9301,0.11,0.27,20326.117259,98,41.0249,{"date":304,"open":305,"high":305,"low":306,"close":242,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",41.2,40.9401,0.41,1.01,20243.110511,166,41.0817,{"date":313,"open":314,"high":261,"low":315,"close":316,"change":264,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",40.9192,40.4,40.66,-0.54,12491.416148,125,40.9063,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":234,"volume":327,"transactions":328,"vwap":329},"2026-09-15",40.99,40.7701,40.88,-0.04,19731.918465,141,40.8508,{"date":331,"open":323,"high":148,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",40.92,-0.3808,-0.92,13232.842686,101,41.0834,{"date":339,"open":250,"high":220,"low":305,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",41.3008,0.3938,0.96,13352.647283,121,41.3432,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",41.06,40.907,-0.3465,-0.84,14530.895085,90,40.9484,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",41.47,41.2271,41.2535,-0.2465,-0.59,20463.548374,167,41.3388,{"date":366,"open":367,"high":367,"low":281,"close":281,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",41.75,-0.2691,-0.64,22255.20287,154,41.6591,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":224,"volume":379,"transactions":246,"vwap":380},"2026-09-04",41.82,41.6801,41.7691,-0.0194,75620.063373,41.7816,{"date":382,"open":189,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",41.8684,41.46,41.7885,0.3785,0.91,13223.395269,225,41.6822,{"date":392,"open":250,"high":393,"low":209,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",41.4899,41.41,0.1764,0.43,15112.4999,254,41.4131,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",41.51,41.19,41.2336,-0.5764,-1.38,16581.937991,429,41.3521,{"date":411,"open":412,"high":413,"low":414,"close":413,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",41.72,41.81,41.6631,-0.11,-0.26,33428.34062,139,41.7006,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":416,"volume":427,"transactions":428,"vwap":429},"2026-08-28",41.96,42.17,41.845,41.92,-0.1086,11978.42004,107,41.8956,{"date":431,"open":18,"high":432,"low":433,"close":434,"change":435,"percent_change":159,"volume":436,"transactions":437,"vwap":438},"2026-08-27",42.11,41.9033,42.0286,0.2286,21665.106376,89,42.0548,{"date":440,"open":367,"high":441,"low":442,"close":443,"change":444,"percent_change":152,"volume":445,"transactions":446,"vwap":447},"2026-08-26",41.87,41.716,41.8,0.0148,9227.537677,146,41.7807,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":201,"volume":454,"transactions":455,"vwap":456},"2026-08-25",41.88,41.6301,41.7852,0.1152,33952.932878,191,41.7522,{"date":458,"open":459,"high":280,"low":460,"close":197,"change":461,"percent_change":462,"volume":463,"transactions":185,"vwap":464},"2026-08-24",41.7,41.555,-0.16,-0.38,23195.079424,41.6606,{"date":466,"open":467,"high":425,"low":468,"close":469,"change":470,"percent_change":45,"volume":471,"transactions":472,"vwap":473},"2026-08-21",41.86,41.7301,41.83,0.2,59606.633403,96,41.8159,{"date":475,"open":375,"high":375,"low":189,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":344,"vwap":480},"2026-08-20",41.63,-0.32,-0.76,13793.813675,41.6823,{"date":482,"open":423,"high":423,"low":483,"close":484,"change":485,"percent_change":223,"volume":486,"transactions":487,"vwap":488},"2026-08-19",41.9183,41.95,-0.01,17682.720422,105,42.0115,{"date":490,"open":491,"high":491,"low":492,"close":422,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",42.1,41.9,-0.3079,-0.73,24652.309157,177,41.9854,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",42.43,42.26,42.2679,-0.1821,-0.43,6806.881289,114,42.3691,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":112,"volume":515,"transactions":516,"vwap":517},"2026-08-14",42.48,42.495,42.3301,42.45,-0.0707,17051.566434,92,42.4243,{"date":519,"open":520,"high":25,"low":521,"close":522,"change":523,"percent_change":59,"volume":524,"transactions":525,"vwap":526},"2026-08-13",42.52,42.44,42.5207,0.1907,14718.274029,84,42.5448,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",42.47,42.2438,42.33,0.238,0.57,18463.477985,174,42.3832,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",42.34,42.08,42.092,-0.158,-0.37,18087.824802,100,42.1335,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":344,"vwap":555},"2026-08-10",42.09,42.36,42.25,0.03,0.07,21983.045869,42.2736,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",42.27,42.49,42.075,42.22,0.2752,0.66,28117.722602,120,42.1538,{"date":568,"open":569,"high":569,"low":492,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":446,"vwap":574},"2026-08-06",42.18,41.9448,-0.1119,-0.27,14391.041342,41.9857,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",42.39,42.03,42.0567,-0.1033,-0.25,7720.809861,124,42.1796,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",41.59,42.16,0.9057,2.2,4267.8091,245,42.0017,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",40.79,41.3,41.2543,0.541,1.33,10627.401852,321,41.1288,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",40.42,40.75,40.7133,0.6382,1.59,7409.05008,65,40.6564,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",39.92,40.1799,39.87,40.0751,0.8252,2.1,10368.454107,77,40.0447,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":612,"vwap":632},"2026-07-29",39.84,39.2499,-0.6169,-1.55,22124.256889,39.6792,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":81,"volume":640,"transactions":641,"vwap":642},"2026-07-28",39.73,39.9785,39.54,39.8668,0.136,18451.434355,102,39.8046,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",40.11,39.595,39.7308,0.0678,0.17,12306.018926,88,39.7635,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":235,"volume":660,"transactions":661,"vwap":662},"2026-07-24",39.89,39.96,39.635,39.663,-0.0973,9032.904412,49,39.8247,{"date":664,"open":618,"high":655,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",39.6601,39.7603,-0.4147,-1.03,10085.744165,55,39.7561,{"date":673,"open":674,"high":606,"low":674,"close":675,"change":676,"percent_change":223,"volume":677,"transactions":678,"vwap":679},"2026-07-22",40.17,40.175,-0.0062,67723.814959,130,40.3138,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":623,"vwap":689},"2026-07-21",40.13,40.31,39.9688,40.1812,0.4414,1.11,10330.318507,40.204,{"date":691,"open":692,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",40.12,40.125,39.7398,-0.0614,-0.15,38826.21764,222,39.976,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":641,"vwap":708},"2026-07-17",39.67,40.06,39.8012,-0.328,-0.82,15782.999729,39.7861,{"date":710,"open":315,"high":315,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":257,"vwap":716},"2026-07-16",40.01,40.1292,-0.4269,-1.05,37623.606858,40.1978,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-15",40.89,40.917,40.37,40.5561,-0.1372,-0.34,36771.43715,157,40.498,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-14",40.73,40.56,40.6933,0.2607,0.64,32132.665409,237,40.6814,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":668,"volume":744,"transactions":745,"vwap":746},"2026-07-13",40.71,40.38,40.4326,-0.4204,12947.728746,135,40.5345,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":59,"volume":754,"transactions":9,"vwap":752},"2026-07-10",40.67,40.91,40.612,40.853,0.182,40800,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-09",40.5,40.824,40.671,0.417,1.04,40200,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-08",40.14,40.264,40.07,40.254,-0.058,-0.14,18300,{"date":773,"open":757,"high":757,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",40.115,40.312,-0.336,-0.83,20500,{"date":780,"open":316,"high":607,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-06",40.648,0.318,0.79,16300,{"date":786,"open":730,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-02",40.83,40.099998,40.33,-0.312,-0.77,16200,{"date":794,"open":795,"high":325,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-01",40.74,40.542,40.642,-0.392,-0.96,29200,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":175,"volume":807,"transactions":9,"vwap":805},"2026-06-30",40.84,41.080002,41.034,0.408,37500,{"date":809,"open":810,"high":607,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-29",40.39,40.040001,40.626,0.546,1.36,23200,{"date":817,"open":692,"high":818,"low":819,"close":820,"change":273,"percent_change":706,"volume":821,"transactions":9,"vwap":820},"2026-06-26",40.32,39.929,40.080002,40900,{"date":823,"open":730,"high":730,"low":824,"close":825,"change":299,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-25",40.29,40.41,0.67,19200,{"date":829,"open":830,"high":831,"low":832,"close":765,"change":833,"percent_change":152,"volume":834,"transactions":9,"vwap":765},"2026-06-24",40.23,40.45,39.98,0.016,23700,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",39.91,40.366,40.124,-0.675,-1.65,19800,{"date":844,"open":845,"high":846,"low":730,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-22",40.93,41.044998,40.799,-0.095,-0.23,31700,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-18",41.029999,40.85,40.894,0.591,1.47,38200,{"date":860,"open":861,"high":750,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-17",40.9,40.18,40.303,-0.457,-1.12,20700,{"date":868,"open":869,"high":869,"low":607,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-16",41.09,40.76,-0.272,-0.66,21100,{"date":875,"open":804,"high":305,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-15",40.94,41.032001,0.735,1.82,26000,{"date":882,"open":883,"high":884,"low":767,"close":885,"change":886,"percent_change":563,"volume":771,"transactions":9,"vwap":885},"2026-06-12",40.25,40.44,40.297,0.264,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-11",39.42,40.105,39.27,40.033001,0.834,2.13,14500,{"date":897,"open":898,"high":656,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",39.75,39.165,39.199,-0.645,-1.62,17500,{"date":905,"open":906,"high":606,"low":889,"close":907,"change":908,"percent_change":543,"volume":909,"transactions":9,"vwap":907},"2026-06-09",40.36,39.844,-0.148,7300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-08",40.2,40.315,39.97,39.992,0.224,0.56,7500,{"date":920,"open":921,"high":876,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-05",40.72,39.755,39.768,-1.263,-3.08,8100,{"date":928,"open":607,"high":222,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-04",40.676,41.030998,0.051,0.12,10800,{"date":935,"open":231,"high":231,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-03",40.975,40.98,-0.258,-0.63,10600,{"date":942,"open":242,"high":943,"low":242,"close":944,"change":945,"percent_change":45,"volume":946,"transactions":9,"vwap":944},"2026-06-02",41.269,41.238,0.198,7800,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-01",40.47,41.055,41.040001,0.285,0.7,12700,{"date":956,"open":957,"high":750,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-29",40.8,40.7,40.755,0.219,0.54,23300,{"date":964,"open":315,"high":965,"low":966,"close":967,"change":968,"percent_change":102,"volume":969,"transactions":9,"vwap":967},"2026-05-28",40.61,40.255,40.536,0.212,42700,{"date":971,"open":972,"high":972,"low":824,"close":973,"change":974,"percent_change":461,"volume":975,"transactions":9,"vwap":973},"2026-05-27",40.55,40.324,-0.066,6600,{"date":977,"open":818,"high":757,"low":824,"close":810,"change":978,"percent_change":979,"volume":784,"transactions":9,"vwap":810},"2026-05-26",0.392,0.98,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":945,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-22",39.95,40.16,39.998,0.5,9500,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":38,"volume":994,"transactions":9,"vwap":992},"2026-05-21",39.47,39.81,39.418,39.8,0.229,34900,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":308,"volume":1001,"transactions":9,"vwap":999},"2026-05-20",39.272,39.58,39.571,0.395,6500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-19",39.29,39.4,39.055,39.176,-0.264,-0.67,23100,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-18",39.66,39.2,39.44,-0.12,-0.3,17100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-15",39.77,39.78,39.56,-0.517,-1.29,36100,{"date":1028,"open":616,"high":682,"low":616,"close":1029,"change":1030,"percent_change":175,"volume":1031,"transactions":9,"vwap":1029},"2026-05-14",40.077,0.397,10100,{"date":1033,"open":1034,"high":992,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-13",39.64,39.53,39.68,0.206,0.52,20600,{"date":1041,"open":1015,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":462,"volume":1046,"transactions":9,"vwap":1044},"2026-05-12",39.51,39.071999,39.474,-0.151,13800,{"date":1048,"open":1049,"high":1021,"low":1023,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-11",39.57,39.625,0.075,0.19,33300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":213,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-08",39.41,39.55,39.345,0.82,38800,{"date":1062,"open":1057,"high":1057,"low":1063,"close":1064,"change":581,"percent_change":939,"volume":1065,"transactions":9,"vwap":1064},"2026-05-07",39.15,39.23,7400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-06",39.17,39.49,39.155,39.48,0.701,1.81,26800,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":1081,"volume":827,"transactions":9,"vwap":1079},"2026-05-05",38.67,38.88,38.779,0.391,1.02,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":895,"transactions":9,"vwap":1087},"2026-05-04",38.54,38.7,38.32,38.388,-0.191,-0.5,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-01",38.58,38.77,38.56,38.579,0.009,0.02,15400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1102,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1102},"2026-04-30",38.246,38.57,38.23,0.664,1.75,8900,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":553,"volume":1113,"transactions":9,"vwap":1111},"2026-04-29",38.029999,37.79,37.906,0.026,26600,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":776,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-28",37.82,37.91,37.71,37.88,-0.88,11500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":112,"volume":1129,"transactions":9,"vwap":1127},"2026-04-27",38.22,38.29,38.15,38.216,-0.064,12500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1133},"2026-04-24",38.16,38.28,38.046001,0.44,1.16,73700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":112,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-23",37.97,38.075001,37.54,37.84,-0.45,8500,{"date":1147,"open":1148,"high":1149,"low":1116,"close":1149,"change":978,"percent_change":761,"volume":1150,"transactions":9,"vwap":1149},"2026-04-22",38,38.0099983,9000,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":462,"volume":1157,"transactions":9,"vwap":1155},"2026-04-21",37.92,37.61,37.618,-0.145,15700,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-20",37.8,37.641,37.763,-0.081,-0.21,17000,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-17",37.64,37.95,37.844,0.551,1.48,10300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":753,"percent_change":52,"volume":1179,"transactions":9,"vwap":1177},"2026-04-16",37.18,37.293,37.12,13600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-15",37.07,37.14,36.86,37.111,0.231,0.63,27100,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":1195,"volume":1065,"transactions":9,"vwap":1193},"2026-04-14",36.69,36.958,36.88,0.4,1.1,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-13",36.02,36.502,36.48,0.38,1.05,18500,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":572,"volume":1210,"transactions":9,"vwap":1208},"2026-04-10",36.34,36.09,36.099998,-0.097,6800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-09",36,36.2,35.8,36.197,0.248,0.69,18200,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-08",36.07,35.84,35.949,0.939,2.68,231500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":298,"percent_change":213,"volume":880,"transactions":9,"vwap":1231},"2026-04-07",34.82,35.0099983,34.63,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1165,"transactions":9,"vwap":1237},"2026-04-06",35.07,34.779,34.9,0.214,0.62,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1243,"change":1245,"percent_change":212,"volume":1246,"transactions":9,"vwap":1243},"2026-04-02",34.65,34.686,34.49,0.046,11600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-01",34.6,34.78,34.56,34.64,0.369,1.08,15200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1203,"transactions":9,"vwap":1261},"2026-03-31",33.8,34.33,33.795,34.271,0.899,2.69,{"date":1265,"open":1266,"high":1266,"low":26,"close":26,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":26},"2026-03-30",33.96,-0.268,-0.8,10200,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-27",33.92,33.62,33.64,-0.57,-1.67,12600,{"date":1279,"open":1249,"high":1249,"low":1280,"close":1281,"change":872,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-26",34.2,34.21,-1.89,21300,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":563,"volume":1290,"transactions":9,"vwap":1288},"2026-03-25",34.98,34.76,34.87,0.23,17600,{"date":1292,"open":1293,"high":1250,"low":1293,"close":1252,"change":1294,"percent_change":1164,"volume":1295,"transactions":9,"vwap":1252},"2026-03-24",34.52,-0.072,14200,{"date":1297,"open":1298,"high":1231,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-23",34.72,34.69,34.712,0.473,1.38,11800,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-20",34.83,34.239,-0.569,-1.63,10500,{"date":1312,"open":1244,"high":1313,"low":1244,"close":1313,"change":1314,"percent_change":696,"volume":1315,"transactions":9,"vwap":1313},"2026-03-19",34.808,-0.052,6200,{"date":1317,"open":1318,"high":1319,"low":1306,"close":1320,"change":1321,"percent_change":865,"volume":1322,"transactions":9,"vwap":1320},"2026-03-18",35.15,35.36,34.86,-0.395,20000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1051,"percent_change":1329,"volume":1303,"transactions":9,"vwap":1328},"2026-03-17",35.35,35.365,35.207,35.255,0.21,{"date":1331,"open":1318,"high":1332,"low":1333,"close":1334,"change":290,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-16",35.22,35.040001,35.18,1.12,15100,{"date":1338,"open":1339,"high":1340,"low":1287,"close":1341,"change":1342,"percent_change":263,"volume":1343,"transactions":9,"vwap":1341},"2026-03-13",35.09,35.178,34.79,-0.03,25700,{"date":1345,"open":1346,"high":1346,"low":1230,"close":1230,"change":1347,"percent_change":1348,"volume":1046,"transactions":9,"vwap":1230},"2026-03-12",35.19,-0.61,-1.72,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":224,"percent_change":770,"volume":1157,"transactions":9,"vwap":1353},"2026-03-11",35.55,35.27,35.43,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1358,"change":224,"percent_change":770,"volume":1359,"transactions":9,"vwap":1358},"2026-03-10",35.71,35.79,35.48,13200,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1363,"change":1365,"percent_change":1366,"volume":1343,"transactions":9,"vwap":1363},"2026-03-09",34.88,35.53,34.665,0.35,0.99,{"date":1368,"open":1369,"high":1353,"low":1370,"close":1334,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1334},"2026-03-06",35.3,35.155,-0.501,-1.4,18800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-05",35.81,35.909,35.34,35.681,-0.279,-0.78,14100,{"date":1384,"open":1357,"high":1385,"low":1386,"close":1387,"change":81,"percent_change":291,"volume":1388,"transactions":9,"vwap":1387},"2026-03-04",36.029999,35.75,35.96,15900,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1359,"transactions":9,"vwap":1394},"2026-03-03",35.4,35.7,35.032001,35.62,-0.44,-1.22,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-02",35.6,36.17,36.060001,0.058,0.16,12300,{"date":1406,"open":1357,"high":1198,"low":1357,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-27",36.0019989,-0.128,-0.35,13100,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":416,"percent_change":172,"volume":1416,"transactions":9,"vwap":1415},"2026-02-26",36.43,35.885,36.13,9900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":213,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-25",36.24,36.42,36.204,36.39,0.89,12400,{"date":1426,"open":1215,"high":1208,"low":1427,"close":1222,"change":1428,"percent_change":1195,"volume":1113,"transactions":9,"vwap":1222},"2026-02-24",35.72,0.393,{"date":1430,"open":1214,"high":1214,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":933,"transactions":9,"vwap":1432},"2026-02-23",35.64,35.677,-0.523,-1.44,{"date":1436,"open":1223,"high":1437,"low":1223,"close":1214,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1214},"2026-02-20",36.21,0.315,0.88,27800,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1414,"change":1445,"percent_change":477,"volume":1446,"transactions":9,"vwap":1414},"2026-02-19",35.95,35.784,-0.115,18900,{"date":1448,"open":1449,"high":1415,"low":1450,"close":1213,"change":1289,"percent_change":734,"volume":954,"transactions":9,"vwap":1213},"2026-02-18",35.91,35.895,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1453,"change":1456,"percent_change":112,"volume":1457,"transactions":9,"vwap":1453},"2026-02-17",35.77,35.86,35.57,-0.06,65500,{"date":1459,"open":1392,"high":1460,"low":1363,"close":1461,"change":932,"percent_change":81,"volume":1462,"transactions":9,"vwap":1461},"2026-02-13",35.98,35.83,8300,{"date":1464,"open":1465,"high":1466,"low":1356,"close":1356,"change":1467,"percent_change":1025,"volume":1468,"transactions":9,"vwap":1356},"2026-02-12",36.22,36.32,-0.466,5800,{"date":1470,"open":1471,"high":1471,"low":1401,"close":1472,"change":1473,"percent_change":263,"volume":1474,"transactions":9,"vwap":1472},"2026-02-11",36.26,36.176,-0.034,17300,{"date":1476,"open":1422,"high":1477,"low":1437,"close":1437,"change":1478,"percent_change":1479,"volume":1277,"transactions":9,"vwap":1437},"2026-02-10",36.4,-0.13,-0.36,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1206,"change":89,"percent_change":255,"volume":873,"transactions":9,"vwap":1206},"2026-02-09",36.049999,36.41,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-06",35.61,36.16,35.597,36.12,0.8,2.27,46400,{"date":1494,"open":1495,"high":1455,"low":1332,"close":1496,"change":1497,"percent_change":1498,"volume":1446,"transactions":9,"vwap":1496},"2026-02-05",35.52,35.32,-0.415,-1.16,{"date":1500,"open":1487,"high":1487,"low":1501,"close":1502,"change":1503,"percent_change":172,"volume":842,"transactions":9,"vwap":1502},"2026-02-04",35.629,35.735,-0.255,{"date":1505,"open":1506,"high":1506,"low":1392,"close":1507,"change":1144,"percent_change":1508,"volume":1255,"transactions":9,"vwap":1507},"2026-02-03",36.54,35.99,-1.23,{"date":1510,"open":1213,"high":1511,"low":1213,"close":1512,"change":1513,"percent_change":1059,"volume":1514,"transactions":9,"vwap":1512},"2026-02-02",36.53,36.44,0.295,14800,{"date":1516,"open":1471,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1381,"volume":1424,"transactions":9,"vwap":1519},"2026-01-30",36.27,36.011002,36.145,-0.285,{"date":1522,"open":1477,"high":1413,"low":1223,"close":1413,"change":1523,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1413},"2026-01-29",0,38900,{"date":1526,"open":1527,"high":1527,"low":1477,"close":1413,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1413},"2026-01-28",36.575,0.022,0.06,32600,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-27",36.33,36.46,36.408,0.298,0.83,36800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":201,"volume":1179,"transactions":9,"vwap":1544},"2026-01-26",36.040001,36.25,35.87,36.11,0.1,{"date":1547,"open":1198,"high":1401,"low":1548,"close":1549,"change":1550,"percent_change":552,"volume":1551,"transactions":9,"vwap":1549},"2026-01-23",35.88,36.0099983,0.01,17400,{"date":1553,"open":1437,"high":1437,"low":1554,"close":1213,"change":283,"percent_change":254,"volume":1555,"transactions":9,"vwap":1213},"2026-01-22",35.93,45700,{"date":1557,"open":1431,"high":1401,"low":1558,"close":1449,"change":396,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1449},"2026-01-21",35.56,1.21,29400,{"date":1562,"open":1563,"high":1564,"low":1353,"close":1358,"change":1565,"percent_change":1566,"volume":827,"transactions":9,"vwap":1358},"2026-01-20",35.74,35.82,-0.707,-1.95,{"date":1568,"open":1569,"high":1570,"low":1415,"close":1571,"change":1572,"percent_change":1016,"volume":895,"transactions":9,"vwap":1571},"2026-01-16",36.133,36.28,36.187,-0.043,{"date":1574,"open":1483,"high":1483,"low":1214,"close":1575,"change":212,"percent_change":22,"volume":1576,"transactions":9,"vwap":1575},"2026-01-15",36.23,14600,{"date":1578,"open":1400,"high":1400,"low":1579,"close":1208,"change":1164,"percent_change":244,"volume":1580,"transactions":9,"vwap":1208},"2026-01-14",35.85,14000,{"date":1582,"open":1413,"high":1413,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1065,"transactions":9,"vwap":1584},"2026-01-13",36.206,36.31,-0.07,-0.19,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1590,"change":1591,"percent_change":470,"volume":1165,"transactions":9,"vwap":1590},"2026-01-12",36.14,36.38,0.071,{"date":1593,"open":1589,"high":1594,"low":1589,"close":1595,"change":1596,"percent_change":563,"volume":975,"transactions":9,"vwap":1595},"2026-01-09",36.35,36.309,0.239,{"date":1598,"open":1222,"high":1599,"low":1600,"close":1222,"change":224,"percent_change":770,"volume":1336,"transactions":9,"vwap":1222},"2026-01-08",36.089001,36.0060005,{"date":1602,"open":1214,"high":1584,"low":1489,"close":1489,"change":1603,"percent_change":235,"volume":1604,"transactions":9,"vwap":1489},"2026-01-07",-0.086,10900,{"date":1606,"open":1449,"high":1607,"low":1449,"close":1583,"change":1608,"percent_change":1366,"volume":1609,"transactions":9,"vwap":1583},"2026-01-06",36.255,0.356,8600,{"date":1611,"open":1612,"high":1449,"low":1386,"close":1579,"change":254,"percent_change":953,"volume":873,"transactions":9,"vwap":1579},"2026-01-05",35.781,{"date":1614,"open":1615,"high":1615,"low":1325,"close":1399,"change":1616,"percent_change":1617,"volume":1098,"transactions":9,"vwap":1399},"2026-01-02",35.68,0.15,0.42,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":572,"percent_change":478,"volume":1382,"transactions":9,"vwap":1621},"2025-12-31",35.78,35.45,{"date":1623,"open":1620,"high":1620,"low":1356,"close":1427,"change":572,"percent_change":1624,"volume":1179,"transactions":9,"vwap":1427},"2025-12-30",-0.75,{"date":1626,"open":1507,"high":1198,"low":1627,"close":1507,"change":1016,"percent_change":273,"volume":1255,"transactions":9,"vwap":1507},"2025-12-29",35.861,{"date":1629,"open":1489,"high":1589,"low":1630,"close":1544,"change":552,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1544},"2025-12-26",36.014,0.08,11900,{"date":1634,"open":1543,"high":1635,"low":1543,"close":1635,"change":1545,"percent_change":201,"volume":1636,"transactions":9,"vwap":1635},"2025-12-24",36.080002,11200,{"date":1638,"open":1639,"high":1460,"low":1640,"close":1460,"change":212,"percent_change":22,"volume":1641,"transactions":9,"vwap":1460},"2025-12-23",35.76,35.736,16600,{"date":1643,"open":1215,"high":1579,"low":1644,"close":1579,"change":299,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1579},"2025-12-22",35.745,0.76,7600,{"date":1648,"open":1649,"high":1399,"low":1649,"close":1650,"change":1365,"percent_change":1366,"volume":1651,"transactions":9,"vwap":1650},"2025-12-19",35.33,35.58,22600,{"date":1653,"open":1654,"high":1655,"low":1334,"close":1656,"change":1657,"percent_change":23,"volume":1658,"transactions":9,"vwap":1656},"2025-12-18",35.28,35.42,35.23,0.3,25800,{"date":1660,"open":1391,"high":1391,"low":1237,"close":1661,"change":1662,"percent_change":1498,"volume":1277,"transactions":9,"vwap":1661},"2025-12-17",34.93,-0.41,{"date":1664,"open":1353,"high":1665,"low":1666,"close":1378,"change":1016,"percent_change":724,"volume":1667,"transactions":9,"vwap":1378},"2025-12-16",35.44,35.107,10000,{"date":1669,"open":1392,"high":1392,"low":1319,"close":1670,"change":224,"percent_change":770,"volume":1671,"transactions":9,"vwap":1670},"2025-12-15",35.46,153100,{"date":1673,"open":1548,"high":1443,"low":1655,"close":1674,"change":1675,"percent_change":1676,"volume":827,"transactions":9,"vwap":1674},"2025-12-12",35.51,-0.49,-1.36,{"date":1678,"open":1679,"high":1213,"low":1679,"close":1213,"change":932,"percent_change":1680,"volume":1046,"transactions":9,"vwap":1213},"2025-12-11",35.69,0.33,{"date":1682,"open":1399,"high":1683,"low":1351,"close":1548,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1548},"2025-12-10",35.89,0.332,0.93,19900,{"date":1688,"open":1399,"high":1679,"low":1689,"close":1690,"change":1528,"percent_change":1529,"volume":933,"transactions":9,"vwap":1690},"2025-12-09",35.535,35.548,{"date":1692,"open":1693,"high":1386,"low":1694,"close":1695,"change":1696,"percent_change":416,"volume":1269,"transactions":9,"vwap":1695},"2025-12-08",35.66,35.482,35.526,-0.091,{"date":1698,"open":1699,"high":1392,"low":1486,"close":1700,"change":1701,"percent_change":89,"volume":1702,"transactions":9,"vwap":1700},"2025-12-05",35.65,35.617,0.078,21500,{"date":1704,"open":1353,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":89,"volume":1709,"transactions":9,"vwap":1707},"2025-12-04",35.54,35.391,35.539,0.077,8700,{"date":1711,"open":1378,"high":1363,"low":1334,"close":1712,"change":1713,"percent_change":1289,"volume":1714,"transactions":9,"vwap":1712},"2025-12-03",35.462,0.082,69300,{"date":1716,"open":1391,"high":1391,"low":1717,"close":1718,"change":283,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-02",35.24,35.38,0.26,18100,{"date":1722,"open":1723,"high":1353,"low":1723,"close":1724,"change":1164,"percent_change":361,"volume":1046,"transactions":9,"vwap":1724},"2025-12-01",35.252,35.29,{"date":1726,"open":1718,"high":1674,"low":1727,"close":1728,"change":649,"percent_change":45,"volume":1729,"transactions":9,"vwap":1728},"2025-11-28",35.372,35.5,5700,{"date":1731,"open":1654,"high":1732,"low":1733,"close":1649,"change":1680,"percent_change":1734,"volume":1046,"transactions":9,"vwap":1649},"2025-11-26",35.41,34.941,0.94,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-11-25",34.7,35.11,34.416,35,0.292,0.84,33100,{"date":1745,"open":1746,"high":1747,"low":1259,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-11-24",34.481,34.772,34.708,0.498,1.46,85800,{"date":1753,"open":1754,"high":1244,"low":1755,"close":1281,"change":22,"percent_change":142,"volume":1756,"transactions":9,"vwap":1281},"2025-11-21",34.029999,33.815,18000,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":1347,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-20",35.060001,33.85,-1.77,5600,{"date":1764,"open":1765,"high":1766,"low":1281,"close":1767,"change":1403,"percent_change":127,"volume":1768,"transactions":9,"vwap":1767},"2025-11-19",34.4,34.628,34.46,28100,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":724,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-11-18",34.43,34.5,34.17,34.3,-0.98,9200,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1252,"change":1479,"percent_change":668,"volume":1782,"transactions":9,"vwap":1252},"2025-11-17",34.94,35.007,34.462,20400,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1740,"change":485,"percent_change":1342,"volume":1322,"transactions":9,"vwap":1740},"2025-11-14",34.54,35.13,{"date":1788,"open":1655,"high":1548,"low":1789,"close":1231,"change":872,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1231},"2025-11-13",34.955,-1.85,36400,{"date":1793,"open":1794,"high":1794,"low":1674,"close":1795,"change":649,"percent_change":45,"volume":1796,"transactions":9,"vwap":1795},"2025-11-12",35.73,35.67,12800,{"date":1798,"open":1358,"high":1799,"low":1800,"close":1728,"change":1523,"percent_change":1523,"volume":1801,"transactions":9,"vwap":1728},"2025-11-11",35.573,35.345,9300,{"date":1803,"open":1655,"high":1558,"low":1804,"close":1728,"change":127,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1728},"2025-11-10",35.17,1.34,36600,{"date":1808,"open":1341,"high":1809,"low":1746,"close":1809,"change":1810,"percent_change":1038,"volume":1811,"transactions":9,"vwap":1809},"2025-11-07",35.029999,0.18,23000,{"date":1813,"open":1654,"high":1654,"low":1814,"close":1814,"change":1089,"percent_change":1815,"volume":1382,"transactions":9,"vwap":1814},"2025-11-06",34.85,-1.41,{"date":1817,"open":1334,"high":1818,"low":1334,"close":1325,"change":1052,"percent_change":961,"volume":1819,"transactions":9,"vwap":1325},"2025-11-05",35.521,21200,{"date":1821,"open":1822,"high":1665,"low":1738,"close":1823,"change":1824,"percent_change":406,"volume":1157,"transactions":9,"vwap":1823},"2025-11-04",35.31,35.16,-0.493,{"date":1826,"open":1827,"high":1827,"low":1358,"close":1828,"change":1829,"percent_change":223,"volume":1830,"transactions":9,"vwap":1828},"2025-11-03",35.92,35.653,-0.007,20800,{"date":1832,"open":1223,"high":1223,"low":1833,"close":1693,"change":1631,"percent_change":89,"volume":1834,"transactions":9,"vwap":1693},"2025-10-31",35.381,11700,{"date":1836,"open":1453,"high":1837,"low":1455,"close":1650,"change":416,"percent_change":494,"volume":1580,"transactions":9,"vwap":1650},"2025-10-30",35.9,{"date":1839,"open":1387,"high":1387,"low":1563,"close":1223,"change":1097,"percent_change":1529,"volume":1840,"transactions":9,"vwap":1223},"2025-10-29",11300,{"date":1842,"open":1795,"high":1837,"low":1843,"close":1564,"change":1810,"percent_change":96,"volume":1667,"transactions":9,"vwap":1564},"2025-10-28",35.625,{"date":1845,"open":1356,"high":1356,"low":1705,"close":1431,"change":1846,"percent_change":1059,"volume":1165,"transactions":9,"vwap":1431},"2025-10-27",0.29,{"date":1848,"open":1358,"high":1358,"low":1724,"close":1325,"change":1657,"percent_change":23,"volume":1849,"transactions":9,"vwap":1325},"2025-10-24",32500,{"date":1851,"open":1852,"high":1738,"low":1853,"close":1854,"change":107,"percent_change":1218,"volume":1686,"transactions":9,"vwap":1854},"2025-10-23",34.89,34.84,35.049999,{"date":1856,"open":1809,"high":1809,"low":1857,"close":1858,"change":1164,"percent_change":1859,"volume":1303,"transactions":9,"vwap":1858},"2025-10-22",34.62,34.81,-0.6,{"date":1861,"open":1809,"high":1333,"low":1852,"close":1862,"change":1863,"percent_change":1657,"volume":1864,"transactions":9,"vwap":1862},"2025-10-21",35.02,0.106,24500,{"date":1866,"open":1867,"high":1867,"low":1858,"close":1868,"change":1869,"percent_change":953,"volume":1870,"transactions":9,"vwap":1868},"2025-10-20",35.076,34.914,0.242,16800,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1875,"percent_change":299,"volume":1876,"transactions":9,"vwap":1874},"2025-10-17",34.44,34.672,0.092,4800,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1662,"volume":1883,"transactions":9,"vwap":1881},"2025-10-16",34.95,34.45,34.58,-0.141,27900,{"date":1885,"open":1288,"high":1286,"low":1886,"close":1887,"change":931,"percent_change":1616,"volume":1888,"transactions":9,"vwap":1887},"2025-10-15",34.57,34.721,14300,{"date":1890,"open":1891,"high":1853,"low":1891,"close":1892,"change":1893,"percent_change":298,"volume":1255,"transactions":9,"vwap":1892},"2025-10-14",34.184,34.67,0.039,{"date":1895,"open":1896,"high":1737,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1446,"transactions":9,"vwap":1897},"2025-10-13",34.51,34.631,0.531,1.56,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-10",35.099998,34.09,34.099998,-0.91,-2.6,19100,{"date":1909,"open":1910,"high":1910,"low":1814,"close":1231,"change":1911,"percent_change":581,"volume":1907,"transactions":9,"vwap":1231},"2025-10-09",35.21,-0.089,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":993,"percent_change":563,"volume":1918,"transactions":9,"vwap":1917},"2025-10-08",34.99,35.119,34.97,35.098999,19700,{"date":1920,"open":1346,"high":1346,"low":1737,"close":1288,"change":1164,"percent_change":1859,"volume":1921,"transactions":9,"vwap":1288},"2025-10-07",35900,{"date":1923,"open":1318,"high":1318,"low":1924,"close":1925,"change":1926,"percent_change":307,"volume":1927,"transactions":9,"vwap":1925},"2025-10-06",34.96,35.080002,0.143,22200,{"date":1929,"open":1809,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":1283,"transactions":9,"vwap":1931},"2025-10-03",35.168,34.937,0.017,0.05,{"date":1935,"open":1902,"high":1902,"low":1362,"close":1936,"change":1937,"percent_change":1545,"volume":1819,"transactions":9,"vwap":1936},"2025-10-02",34.92,0.035,{"date":1939,"open":1242,"high":1779,"low":1242,"close":1940,"change":1708,"percent_change":89,"volume":1941,"transactions":9,"vwap":1940},"2025-10-01",34.885,16900,{"date":1943,"open":1944,"high":1313,"low":1785,"close":1313,"change":1945,"percent_change":213,"volume":1946,"transactions":9,"vwap":1313},"2025-09-30",34.77,0.112,17900,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":22,"volume":1388,"transactions":9,"vwap":1952},"2025-09-29",34.755,34.851,34.66,34.696,0.126,{"date":1955,"open":1857,"high":1951,"low":1956,"close":1886,"change":1957,"percent_change":1194,"volume":1283,"transactions":9,"vwap":1886},"2025-09-26",34.475,0.139,{"date":1959,"open":1960,"high":1896,"low":1961,"close":1962,"change":1963,"percent_change":1675,"volume":1964,"transactions":9,"vwap":1962},"2025-09-25",34.47,34.381,34.431,-0.169,36300,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1249,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1249},"2025-09-24",34.91,34.536,-0.192,-0.55,28800,{"date":1973,"open":1862,"high":1333,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-09-23",34.706,34.792,-0.184,-0.53,40100,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":833,"percent_change":1933,"volume":1984,"transactions":9,"vwap":1983},"2025-09-22",34.73,34.982,34.976,25900,{"date":1986,"open":1286,"high":1286,"low":1987,"close":1924,"change":932,"percent_change":81,"volume":1988,"transactions":9,"vwap":1924},"2025-09-19",34.75,21900,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1853,"change":213,"percent_change":1685,"volume":1424,"transactions":9,"vwap":1853},"2025-09-18",34.74,34.912,{"date":1994,"open":1232,"high":1916,"low":1995,"close":1293,"change":1996,"percent_change":1017,"volume":1322,"transactions":9,"vwap":1293},"2025-09-17",34.35,-0.103,{"date":1998,"open":1858,"high":1738,"low":1999,"close":2000,"change":1829,"percent_change":223,"volume":2001,"transactions":9,"vwap":2000},"2025-09-16",34.53,34.623,219200,{"date":2003,"open":1881,"high":1737,"low":1881,"close":1232,"change":2004,"percent_change":1680,"volume":2005,"transactions":9,"vwap":1232},"2025-09-15",0.115,13500,{"date":2007,"open":2008,"high":1250,"low":1772,"close":2009,"change":2010,"percent_change":1478,"volume":1870,"transactions":9,"vwap":2009},"2025-09-12",34.61,34.515,-0.045,{"date":2012,"open":1999,"high":1951,"low":1999,"close":1251,"change":1329,"percent_change":255,"volume":2013,"transactions":9,"vwap":1251},"2025-09-11",49000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":1995,"change":2019,"percent_change":2020,"volume":1988,"transactions":9,"vwap":1995},"2025-09-10",34.39,34.48,34.28,0.201,0.59,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":649,"volume":2028,"transactions":9,"vwap":2026},"2025-09-09",34.040001,34.15,33.981,34.149,0.059,21800,{"date":2030,"open":1237,"high":2031,"low":2032,"close":1903,"change":2033,"percent_change":1218,"volume":2034,"transactions":9,"vwap":1903},"2025-09-08",36.82,33.93,0.235,114600,{"date":2036,"open":1281,"high":1281,"low":2037,"close":2038,"change":1478,"percent_change":462,"volume":2039,"transactions":9,"vwap":2038},"2025-09-05",33.69,33.855,23900,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2043,"change":2045,"percent_change":175,"volume":2046,"transactions":9,"vwap":2043},"2025-09-04",33.78,33.985,33.723,0.335,42100,{"date":2048,"open":1273,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":213,"volume":1474,"transactions":9,"vwap":2051},"2025-09-03",33.68,33.5,33.65,0.109,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2056,"change":2058,"percent_change":244,"volume":1290,"transactions":9,"vwap":2056},"2025-09-02",33.36,33.541,33.29,-0.195,{"date":2060,"open":1760,"high":1760,"low":2061,"close":2062,"change":2063,"percent_change":791,"volume":1424,"transactions":9,"vwap":2062},"2025-08-29",33.67,33.736,-0.263,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-08-28",33.94,34.00099945,33.886,33.999,0.124,0.37,3400,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2077,"change":2078,"percent_change":201,"volume":2079,"transactions":9,"vwap":2077},"2025-08-27",33.7,33.88,33.875,0.093,52700,{"date":2081,"open":2075,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":290,"volume":2086,"transactions":9,"vwap":2084},"2025-08-26",33.79,33.63,33.782,0.132,31000,{"date":2088,"open":2089,"high":2090,"low":2051,"close":2051,"change":2091,"percent_change":1479,"volume":2092,"transactions":9,"vwap":2051},"2025-08-25",33.75,33.77,-0.122,18700,{"date":2094,"open":2095,"high":1760,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-08-22",33.47,33.772,0.495,1.49,13900,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":543,"volume":2106,"transactions":9,"vwap":2104},"2025-08-21",33.37,33.18,33.277,-0.124,87900,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-08-20",33.46,33.12,33.401,-0.028,-0.08,35000,{"date":2116,"open":2049,"high":1258,"low":2117,"close":2118,"change":2119,"percent_change":369,"volume":2120,"transactions":9,"vwap":2118},"2025-08-19",33.41,33.429,-0.214,32900,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2124,"change":1933,"percent_change":1616,"volume":2126,"transactions":9,"vwap":2124},"2025-08-18",33.6,33.643,33.564,17700,{"date":2128,"open":1258,"high":1258,"low":2129,"close":2129,"change":2130,"percent_change":462,"volume":2131,"transactions":9,"vwap":2129},"2025-08-15",33.593,-0.127,20100,{"date":2133,"open":2061,"high":2089,"low":2123,"close":2134,"change":2135,"percent_change":1478,"volume":2136,"transactions":9,"vwap":2134},"2025-08-14",33.72,-0.044,45600,{"date":2138,"open":1760,"high":1760,"low":2083,"close":2139,"change":2140,"percent_change":22,"volume":2141,"transactions":9,"vwap":2139},"2025-08-13",33.764,0.121,29100,{"date":2143,"open":2117,"high":2124,"low":2117,"close":2124,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2124},"2025-08-12",0.418,1.26,54500,{"date":2148,"open":2149,"high":2095,"low":2150,"close":2150,"change":2130,"percent_change":462,"volume":1743,"transactions":9,"vwap":2150},"2025-08-11",33.44,33.225,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":2156,"percent_change":2020,"volume":2157,"transactions":9,"vwap":2155},"2025-08-08",33.305,33.39,33.352,0.197,14700,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":1636,"transactions":9,"vwap":2162},"2025-08-07",33.51,33.049999,33.155,-0.155,-0.47,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2168,"change":1238,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-08-06",33.21,33.31,33.113,0.65,24800,{"date":2173,"open":1266,"high":1266,"low":2174,"close":2175,"change":2176,"percent_change":406,"volume":2177,"transactions":9,"vwap":2175},"2025-08-05",33.044998,33.096001,-0.464,8400,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2181,"change":2183,"percent_change":2184,"volume":1074,"transactions":9,"vwap":2181},"2025-08-04",33.11,33.56,33.101,0.827,2.53,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-08-01",32.92,32.58,32.733,-0.472,-1.42,26400,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2196,"change":2197,"percent_change":361,"volume":2198,"transactions":9,"vwap":2196},"2025-07-31",33.71,33.205,-0.197,6100,{"date":2200,"open":2095,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":283,"volume":1604,"transactions":9,"vwap":2203},"2025-07-30",34.080002,33.3,33.402,0.029,{"date":2206,"open":2050,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":416,"volume":2211,"transactions":9,"vwap":2209},"2025-07-29",33.53,33.34,33.373,-0.087,3900,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2109,"change":2217,"percent_change":299,"volume":2218,"transactions":9,"vwap":2109},"2025-07-28",33.52,34.29,33.341,0.089,10400,{"date":2220,"open":2168,"high":2109,"low":2168,"close":2221,"change":2222,"percent_change":299,"volume":1636,"transactions":9,"vwap":2221},"2025-07-25",33.371,0.091,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1631,"percent_change":107,"volume":1468,"transactions":9,"vwap":2228},"2025-07-24",33.32,33.42,33.23,33.28,{"date":2230,"open":2110,"high":2231,"low":2232,"close":2231,"change":2233,"percent_change":2234,"volume":933,"transactions":9,"vwap":2231},"2025-07-23",33.2,32.96,0.304,0.92,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":1911,"percent_change":572,"volume":1776,"transactions":9,"vwap":2239},"2025-07-22",32.82,32.95,32.896,{"date":2241,"open":2242,"high":2231,"low":2243,"close":2244,"change":2245,"percent_change":1218,"volume":1336,"transactions":9,"vwap":2244},"2025-07-21",33,32.98,32.985,0.225,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":1586,"percent_change":244,"volume":2251,"transactions":9,"vwap":2250},"2025-07-18",33.14,32.72,32.76,22900,{"date":2253,"open":2254,"high":2242,"low":2255,"close":2238,"change":89,"percent_change":826,"volume":1876,"transactions":9,"vwap":2238},"2025-07-17",32.85,32.792,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":1631,"percent_change":254,"volume":1203,"transactions":9,"vwap":2260},"2025-07-16",32.74,32.405,32.73,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2264,"change":1016,"percent_change":543,"volume":815,"transactions":9,"vwap":2264},"2025-07-15",32.94,32.65,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":283,"percent_change":201,"volume":1819,"transactions":9,"vwap":2269},"2025-07-14",32.67,32.78,32.77,{"date":2271,"open":2272,"high":2260,"low":2273,"close":2274,"change":1478,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-07-11",32.71,32.621,32.68,-0.4,50200,{"date":2278,"open":2269,"high":2254,"low":2279,"close":2280,"change":1529,"percent_change":1810,"volume":1988,"transactions":9,"vwap":2280},"2025-07-10",32.62,32.81,{"date":2282,"open":2249,"high":2283,"low":2284,"close":2283,"change":1052,"percent_change":38,"volume":2285,"transactions":9,"vwap":2283},"2025-07-09",32.75,32.546,79100,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":224,"percent_change":696,"volume":1834,"transactions":9,"vwap":2290},"2025-07-08",32.7,32.455,32.56,{"date":2292,"open":2260,"high":2260,"low":2293,"close":2294,"change":2295,"percent_change":1662,"volume":2296,"transactions":9,"vwap":2294},"2025-07-07",32.39,32.61,-0.133,11000,{"date":2298,"open":2279,"high":2269,"low":2279,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-07-03",32.743,0.243,0.75,5100,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2306,"change":1545,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-02",32.271,32.5,0.31,7000,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":224,"percent_change":696,"volume":2315,"transactions":9,"vwap":2314},"2025-07-01",32.31,32.44,32.22,32.4,8800,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":753,"percent_change":917,"volume":2321,"transactions":9,"vwap":2320},"2025-06-30",32.48,32.178,32.45,35500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":122,"volume":2329,"transactions":9,"vwap":2327},"2025-06-27",32.2,32.33,32.084999,32.268,0.288,43600,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2334,"change":1052,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-06-26",31.9,32.083,31.98,0.6,22000,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":485,"percent_change":1342,"volume":1576,"transactions":9,"vwap":2341},"2025-06-25",31.95,31.753,31.79,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2098,"volume":1179,"transactions":9,"vwap":2347},"2025-06-24",31.64,31.805,31.565,31.8,0.467,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2352,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2352},"2025-06-23",31.13,31.333,30.97,0.263,0.85,8200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":1409,"volume":1946,"transactions":9,"vwap":2362},"2025-06-20",31.34,31.55,31,31.07,-0.108,{"date":2365,"open":2366,"high":2367,"low":2351,"close":2368,"change":2369,"percent_change":1097,"volume":1219,"transactions":9,"vwap":2368},"2025-06-18",31.33,31.409,31.178,0.006,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":317,"volume":2099,"transactions":9,"vwap":2375},"2025-06-17",31.39,31.41,31.14,31.172,-0.168,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2359,"change":1329,"percent_change":826,"volume":1277,"transactions":9,"vwap":2359},"2025-06-16",31.23,31.59,{"date":2382,"open":2379,"high":2383,"low":2384,"close":2351,"change":1479,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2351},"2025-06-13",31.36,31.040001,-1.14,19600,{"date":2388,"open":2359,"high":2389,"low":2390,"close":2391,"change":212,"percent_change":307,"volume":1203,"transactions":9,"vwap":2391},"2025-06-12",31.92,31.19,31.49,{"date":2393,"open":2394,"high":2394,"low":2379,"close":2383,"change":2395,"percent_change":485,"volume":1729,"transactions":9,"vwap":2383},"2025-06-11",31.51,-0.004,{"date":2397,"open":2366,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":1657,"volume":2402,"transactions":9,"vwap":2400},"2025-06-10",31.372,31.25,31.364,0.095,3000,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2407,"change":2052,"percent_change":1365,"volume":975,"transactions":9,"vwap":2407},"2025-06-09",31.245,31.37,31.269,{"date":2409,"open":2410,"high":2411,"low":2374,"close":2412,"change":1329,"percent_change":202,"volume":2413,"transactions":9,"vwap":2412},"2025-06-06",31.21,31.28,31.16,22400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1585,"percent_change":849,"volume":2420,"transactions":9,"vwap":2419},"2025-06-05",31.12,31.126,30.94,30.95,6900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1550,"percent_change":552,"volume":1246,"transactions":9,"vwap":2426},"2025-06-04",31.059999,31.09,30.93,31.02,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2430,"change":107,"percent_change":2431,"volume":1729,"transactions":9,"vwap":2430},"2025-06-03",30.8,31.01,0.78,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2435,"change":2437,"percent_change":1135,"volume":2438,"transactions":9,"vwap":2435},"2025-06-02",30.54,30.77,30.51,0.134,9400,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2442,"change":2444,"percent_change":649,"volume":2445,"transactions":9,"vwap":2442},"2025-05-30",30.5,30.636,30.275,0.053,37100,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":1631,"volume":1709,"transactions":9,"vwap":2450},"2025-05-29",30.82,30.41,30.583,0.023,{"date":2453,"open":2429,"high":2429,"low":2454,"close":2454,"change":461,"percent_change":2455,"volume":1801,"transactions":9,"vwap":2454},"2025-05-28",30.56,-0.52,{"date":2457,"open":2458,"high":2459,"low":2454,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-05-27",30.62,30.72,0.614,2.04,181400,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2467,"change":2468,"percent_change":369,"volume":2469,"transactions":9,"vwap":2467},"2025-05-23",29.98,30.23,30.106,-0.194,105700,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":1097,"volume":2192,"transactions":9,"vwap":2475},"2025-05-22",30.44,30.47,30.29,30.3,0.007,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1024,"percent_change":2483,"volume":1796,"transactions":9,"vwap":2482},"2025-05-21",30.58,30.73,30.24,30.293,-1.68,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2486,"change":1933,"percent_change":1403,"volume":940,"transactions":9,"vwap":2486},"2025-05-20",30.81,30.83,30.66,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2491,"change":1456,"percent_change":1586,"volume":1121,"transactions":9,"vwap":2491},"2025-05-19",30.76,30.9,{"date":2494,"open":2495,"high":2487,"low":2496,"close":2448,"change":89,"percent_change":2497,"volume":2177,"transactions":9,"vwap":2448},"2025-05-16",30.74,30.68,0.72,{"date":2499,"open":2500,"high":2488,"low":2501,"close":2502,"change":1616,"percent_change":52,"volume":2099,"transactions":9,"vwap":2502},"2025-05-15",30.43,30.403,30.6,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":1529,"volume":2510,"transactions":9,"vwap":2508},"2025-05-14",30.48,30.485,30.345,30.45,0.018,26200,{"date":2512,"open":2513,"high":2454,"low":2513,"close":2514,"change":2515,"percent_change":291,"volume":1210,"transactions":9,"vwap":2514},"2025-05-13",30.27,30.432,0.286,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":1053,"transactions":9,"vwap":2520},"2025-05-12",30.22,29.932,30.146,0.883,3.02,{"date":2524,"open":2525,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":1834,"transactions":9,"vwap":2527},"2025-05-09",29.42,29.17,29.263,-0.053,-0.18,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2170,"volume":1310,"transactions":9,"vwap":2535},"2025-05-08",29.31,29.56,29.24,29.316,0.188,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":283,"percent_change":2307,"volume":903,"transactions":9,"vwap":2542},"2025-05-07",29.12,29.14,28.945,29.128,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":1046,"transactions":9,"vwap":2548},"2025-05-06",28.98,29.16,28.96,29.038,-0.163,-0.56,{"date":2552,"open":2540,"high":2553,"low":2540,"close":2554,"change":2555,"percent_change":73,"volume":873,"transactions":9,"vwap":2554},"2025-05-05",29.37,29.201,-0.149,{"date":2557,"open":2558,"high":2553,"low":2534,"close":2559,"change":1038,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-05-02",29.26,29.35,1.8,16000,{"date":2563,"open":2547,"high":2564,"low":2565,"close":2565,"change":2566,"percent_change":826,"volume":2386,"transactions":9,"vwap":2565},"2025-05-01",29.11,28.83,0.193,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":22,"volume":2574,"transactions":9,"vwap":2572},"2025-04-30",28.26,28.722,28.09,28.637,0.103,16700,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":102,"volume":2582,"transactions":9,"vwap":2580},"2025-04-29",28.23,28.64,28.22,28.534,0.151,8000,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1719,"volume":2590,"transactions":9,"vwap":2588},"2025-04-28",28.33,28.4,27.84,28.383,0.073,23500,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1631,"percent_change":201,"volume":1269,"transactions":9,"vwap":2596},"2025-04-25",28.19,28.441,28.104,28.31,{"date":182,"open":2598,"high":2599,"low":178,"close":2577,"change":1194,"percent_change":2600,"volume":933,"transactions":9,"vwap":2577},27.83,28.35,1.44]