[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OASC":3,"homepage-market-summary":29,"stock-historical-OASC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OASC","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 Enhanced Small and Mid Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4537,0.1572,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},34.646,34.875,34.6208,34.86,-0.214,-0.61,7137.105696,36.049999,27.304,12325.407315621514,83.9,582,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},22.86,12928,4718777.236221,45.76,"2025-04-24",[183,186,194,204,213,222,232,242,251,260,271,281,291,301,310,320,330,339,346,352,358,366,375,383,393,404,414,425,435,444,453,462,468,476,486,495,502,510,519,530,540,549,559,568,576,586,595,605,613,621,630,638,647,656,663,671,679,688,696,705,714,723,731,737,743,749,757,765,773,780,789,797,802,810,816,822,828,834,839,845,852,859,865,873,878,886,894,900,906,913,921,926,933,938,942,946,954,961,970,978,986,993,1000,1006,1011,1018,1025,1032,1039,1046,1054,1061,1067,1075,1082,1088,1096,1102,1108,1116,1122,1129,1135,1144,1151,1160,1169,1178,1184,1191,1198,1206,1214,1222,1230,1235,1241,1247,1255,1260,1267,1274,1280,1286,1292,1298,1306,1311,1319,1325,1331,1339,1347,1354,1359,1365,1371,1378,1382,1387,1394,1401,1408,1415,1419,1426,1430,1435,1443,1448,1452,1460,1464,1472,1477,1481,1485,1491,1497,1504,1510,1516,1522,1527,1529,1532,1535,1537,1542,1547,1552,1558,1563,1568,1573,1576,1580,1583,1587,1590,1595,1599,1604,1608,1612,1617,1620,1624,1626,1630,1635,1640,1646,1651,1656,1663,1669,1678,1686,1691,1698,1701,1708,1715,1722,1729,1735,1743,1750,1757,1763,1770,1777,1784,1788,1794,1801,1806,1810,1816,1822,1828,1836,1842,1849,1856,1862,1869,1877,1882,1886,1892,1899,1903,1910,1915,1922,1927,1933,1940,1946,1953,1960,1966,1971,1975,1980,1985,1991,1996,2001,2008,2014,2019,2023,2029,2035,2041,2047,2053,2058,2064,2069,2077,2084,2090,2097,2104,2111,2118,2125,2131,2136,2143,2150,2156,2161,2169,2174,2180,2188,2193,2198,2203,2210,2215,2220,2226,2230,2234,2238,2242,2248,2256,2261,2267,2274,2279,2285,2292,2297,2305,2310,2315,2322,2328,2334,2340,2347,2354,2361,2368,2374,2380,2385,2391,2397,2402,2408,2414,2419,2426,2432,2437,2443,2449,2455,2462,2468,2473,2477,2481,2488,2493,2499,2506,2515,2522,2530,2537,2545,2552,2557,2561,2565],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},96,34.6893,{"date":187,"open":188,"high":189,"low":188,"close":20,"change":190,"percent_change":158,"volume":191,"transactions":192,"vwap":193},"2026-10-05",34.61,34.925,0.19,7536.340697,305,34.865,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",34.72,34.6364,34.67,0.42,1.23,10552.414283,244,34.6956,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":141,"volume":210,"transactions":211,"vwap":212},"2026-10-01",33.84,34.28,34.25,0.36,17946.644855,491,34.1177,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",34.16,33.89,-0.2,-0.59,11111.631308,347,34.0236,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",33.9,34.09,33.855,-0.01,-0.03,8730.119516,83,34.0126,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",34.1488,34.075,34.1,-0.12,-0.35,20213.495763,155,34.115,{"date":243,"open":244,"high":207,"low":245,"close":246,"change":247,"percent_change":126,"volume":248,"transactions":249,"vwap":250},"2026-09-25",34.07,34.0101,34.22,0.16,13635.005526,79,34.2153,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",33.88,34.06,0.09,0.26,3469.006722,48,34.0228,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",33.99,34.04,33.93,33.97,-0.25,-0.73,3765.763895,80,34.0028,{"date":272,"open":273,"high":274,"low":275,"close":246,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",34.18,34.34,34.045,0.17,0.5,11640.123424,123,34.2751,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",34.13,34.03,34.05,0.13,0.38,7038.628795,85,34.0728,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",34.12,33.7,33.92,-0.08,-0.24,6415.984794,73,33.7999,{"date":302,"open":303,"high":304,"low":262,"close":305,"change":256,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",34.025,34.15,34,0.77,17395.755351,187,34.1033,{"date":311,"open":312,"high":305,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",33.9722,33.505,33.74,-0.06,-0.18,4474.593361,102,33.7893,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",33.98,33.59,33.8,-0.109,-0.32,10416.331951,127,33.7712,{"date":331,"open":332,"high":285,"low":333,"close":334,"change":335,"percent_change":171,"volume":336,"transactions":337,"vwap":338},"2026-09-14",33.9601,33.85,33.909,-0.241,2557.415042,69,33.9354,{"date":340,"open":208,"high":208,"low":341,"close":304,"change":342,"percent_change":343,"volume":344,"transactions":279,"vwap":345},"2026-09-11",34.11,0.27,0.8,11585.577595,34.1556,{"date":347,"open":348,"high":253,"low":206,"close":253,"change":266,"percent_change":267,"volume":349,"transactions":350,"vwap":351},"2026-09-10",33.874,8670.962246,59,33.8673,{"date":353,"open":304,"high":273,"low":293,"close":283,"change":297,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",-0.7,8174.034331,88,34.1623,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":326,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",34.7,34.37,-0.92,15854.418395,111,34.5664,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":328,"vwap":374},"2026-09-04",34.45,34.74,34.69,0.0792,0.23,49643.738753,34.7209,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":287,"volume":380,"transactions":381,"vwap":382},"2026-09-03",34.66,34.6108,0.1308,1477.097212,171,34.6022,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",34.52,34.435,34.48,0.28,0.82,11522.385283,319,34.4726,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",34.33,34.4015,34.135,34.2,-0.27,-0.78,8659.297108,369,34.2149,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",34.53,34.35,34.47,-0.16,-0.46,20608.488948,129,34.3831,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",34.645,34.71,34.59,34.63,-0.3301,-0.94,6880.743318,74,34.6636,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":372,"volume":432,"transactions":433,"vwap":434},"2026-08-27",34.91,35.04,34.9,34.9601,0.0801,12140.269283,86,35.007,{"date":436,"open":437,"high":438,"low":439,"close":437,"change":440,"percent_change":441,"volume":442,"transactions":184,"vwap":443},"2026-08-26",34.88,34.92,34.8,0.1,0.29,9681.579837,34.8521,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":106,"volume":450,"transactions":451,"vwap":452},"2026-08-25",34.85,34.6894,34.78,0.083,9419.028181,94,34.7374,{"date":454,"open":455,"high":455,"low":416,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",34.81,34.697,-0.203,-0.58,5356.126641,66,34.6906,{"date":463,"open":464,"high":429,"low":455,"close":429,"change":465,"percent_change":306,"volume":466,"transactions":356,"vwap":467},"2026-08-21",34.83,0.2663,55609.601613,34.8245,{"date":469,"open":439,"high":439,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",34.6337,-0.2692,-0.77,4539.400257,52,34.7266,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",35.2,34.89,34.9029,-0.1686,-0.48,3664.048851,65,35.0347,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",35.34,35.0715,-0.5685,-1.6,9787.551954,120,35.19,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":227,"percent_change":228,"volume":500,"transactions":230,"vwap":501},"2026-08-17",35.56,35.6559,35.64,2042.134273,35.5944,{"date":503,"open":504,"high":505,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":240,"vwap":509},"2026-08-14",35.38,35.65,0.21,0.59,10154.443379,35.5709,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":209,"volume":517,"transactions":337,"vwap":518},"2026-08-13",35.4,35.455,35.33,35.44,0.1282,7030.856247,35.3957,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",35.3225,35.376,35.2301,35.3118,0.1981,0.56,5683.413346,61,35.3273,{"date":531,"open":532,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",35.16,35.27,35.1137,0.0521,0.15,9087.201467,76,35.2078,{"date":541,"open":542,"high":478,"low":543,"close":544,"change":545,"percent_change":440,"volume":546,"transactions":547,"vwap":548},"2026-08-10",35.15,35.0001,35.0616,0.0353,15517.967519,77,35.114,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",34.96,35.1,35.0263,0.2198,0.63,10632.15718,37,35.0768,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":564,"percent_change":65,"volume":565,"transactions":566,"vwap":567},"2026-08-06",34.93,34.99,34.8065,-0.2515,6475.956202,177,34.9593,{"date":569,"open":570,"high":570,"low":571,"close":571,"change":572,"percent_change":72,"volume":573,"transactions":574,"vwap":575},"2026-08-05",35.39,35.058,-0.179,2168.562914,118,35.3085,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",35.2401,35.22,35.237,0.7251,2.1,1448.843906,229,35.2281,{"date":587,"open":588,"high":406,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",34.4153,34.5119,0.5168,1.52,3441.339739,255,34.4349,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",33.945,34.1149,33.9951,-0.2049,-0.6,2830.594684,46,34.0535,{"date":606,"open":607,"high":398,"low":608,"close":398,"change":609,"percent_change":610,"volume":611,"transactions":364,"vwap":612},"2026-07-30",33.83,33.745,0.84,2.52,12143.43763,34.0337,{"date":614,"open":615,"high":295,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":460,"vwap":620},"2026-07-29",33.565,33.36,-0.7586,-2.22,6977.978303,33.6469,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",33.81,34.1186,-0.0775,-0.23,4351.689236,107,33.9221,{"date":631,"open":341,"high":632,"low":633,"close":632,"change":634,"percent_change":635,"volume":636,"transactions":423,"vwap":637},"2026-07-27",34.1961,33.966,0.0014,0,2873.772557,34.0616,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",34.3487,34.1947,-0.3653,-1.06,6354.229979,89,34.3457,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":184,"vwap":655},"2026-07-23",34.6029,34.43,34.56,-0.1,-0.29,2952.080712,34.5193,{"date":657,"open":658,"high":658,"low":659,"close":377,"change":316,"percent_change":660,"volume":661,"transactions":628,"vwap":662},"2026-07-22",34.8799,34.605,-0.52,36341.308548,34.6736,{"date":664,"open":665,"high":666,"low":377,"close":666,"change":37,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",34.73,34.84,1.69,4850.538419,53,34.7421,{"date":672,"open":360,"high":360,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",34.26,-0.0484,-0.14,83755.96199,459,34.4381,{"date":680,"open":385,"high":385,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-17",34.232,34.3084,-0.2216,-0.64,4069.381588,35,34.3045,{"date":689,"open":690,"high":360,"low":395,"close":406,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-16",34.42,-0.0508,-0.15,21490.02729,130,34.4767,{"date":697,"open":198,"high":698,"low":274,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-15",34.68,34.5808,-0.1156,-0.33,24697.970482,140,34.6126,{"date":706,"open":707,"high":708,"low":370,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":566,"vwap":713},"2026-07-14",34.725,34.7261,34.6964,0.0864,0.25,19317.963038,34.6919,{"date":715,"open":716,"high":716,"low":717,"close":188,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-13",34.76,34.44,-0.314,-0.9,9376.714808,121,34.5509,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",34.735,35.0099983,34.924,-0.025,-0.07,16300,{"date":732,"open":198,"high":542,"low":198,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-09",34.949,0.529,1.54,22800,{"date":738,"open":739,"high":739,"low":407,"close":690,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":690},"2026-07-08",34.545,-0.217,-0.63,11100,{"date":744,"open":698,"high":439,"low":418,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-07",34.637,-0.498,-1.42,13900,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-06",35.040001,35.36,35.135,0.248,0.71,7700,{"date":758,"open":759,"high":760,"low":377,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-02",35.73,35.87,34.887,-0.658,-1.85,8000,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-01",35.45,35.77,35.545,-0.396,-1.1,17800,{"date":774,"open":775,"high":24,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-30",35.82,35.941,0.372,1.05,16600,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-29",35.54,35.605,35.07,35.569,0.142,0.4,14600,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-26",35.14,35.49,35.427,0.016,0.05,17300,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":507,"percent_change":667,"volume":801,"transactions":9,"vwap":800},"2026-06-25",35.31,35.411,9700,{"date":803,"open":804,"high":784,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-24",34.87,34.75,34.821,0.149,0.43,15000,{"date":811,"open":385,"high":464,"low":385,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-23",34.672,-0.568,-1.61,10000,{"date":817,"open":579,"high":818,"low":819,"close":818,"change":80,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-22",35.24,35.080002,0.97,6100,{"date":823,"open":824,"high":561,"low":825,"close":429,"change":58,"percent_change":826,"volume":827,"transactions":9,"vwap":429},"2026-06-18",34.77,34.755,1.31,25000,{"date":829,"open":830,"high":831,"low":368,"close":368,"change":653,"percent_change":832,"volume":833,"transactions":9,"vwap":368},"2026-06-17",34.98,35.09,-0.83,9300,{"date":835,"open":514,"high":514,"low":369,"close":369,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":369},"2026-06-16",-0.342,-0.97,7200,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":95,"volume":844,"transactions":9,"vwap":842},"2026-06-15",35.43,35.082001,0.178,19400,{"date":846,"open":804,"high":847,"low":20,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-12",35.060001,34.904,0.324,0.94,7500,{"date":853,"open":854,"high":855,"low":597,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-11",34.0099983,34.58,0.969,2.88,3200,{"date":860,"open":861,"high":861,"low":862,"close":862,"change":863,"percent_change":362,"volume":864,"transactions":9,"vwap":862},"2026-06-10",34.38,33.611,-0.313,5200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":787,"volume":872,"transactions":9,"vwap":870},"2026-06-09",34.391,34.475,33.695,33.924,0.136,1800,{"date":874,"open":314,"high":224,"low":314,"close":875,"change":372,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-08",33.788,0.69,1700,{"date":879,"open":880,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-05",34.17,34.327,33.558,-0.929,-2.69,1600,{"date":887,"open":888,"high":188,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-04",34.46,34.422,34.487,0.197,0.57,10600,{"date":895,"open":896,"high":861,"low":897,"close":898,"change":297,"percent_change":354,"volume":899,"transactions":9,"vwap":898},"2026-06-03",34.375,34.21,34.29,3400,{"date":901,"open":902,"high":406,"low":902,"close":406,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":406},"2026-06-02",34.32,0.349,1.02,5400,{"date":907,"open":607,"high":208,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-01",33.77,34.181,0.228,0.67,4300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":399,"volume":920,"transactions":9,"vwap":918},"2026-05-29",33.965,34.040001,33.905,33.953,-0.092,15100,{"date":922,"open":923,"high":246,"low":923,"close":924,"change":217,"percent_change":458,"volume":925,"transactions":9,"vwap":924},"2026-05-28",33.875,34.044998,15600,{"date":927,"open":928,"high":902,"low":929,"close":930,"change":931,"percent_change":701,"volume":932,"transactions":9,"vwap":930},"2026-05-27",34.3,34.24,34.245,-0.115,6400,{"date":934,"open":673,"high":935,"low":246,"close":935,"change":37,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-26",34.36,1.72,8400,{"date":939,"open":294,"high":333,"low":294,"close":940,"change":190,"percent_change":892,"volume":941,"transactions":9,"vwap":940},"2026-05-22",33.78,9900,{"date":943,"open":944,"high":323,"low":944,"close":323,"change":80,"percent_change":904,"volume":945,"transactions":9,"vwap":323},"2026-05-21",33.029999,12600,{"date":947,"open":948,"high":949,"low":950,"close":949,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":949},"2026-05-20",33.11,33.25,33.07,0.691,2.12,8200,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":953,"transactions":9,"vwap":958},"2026-05-19",32.44,32.715,32.559,-0.351,-1.07,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-18",32.945,32.99,32.735,32.91,-0.246,-0.74,10800,{"date":971,"open":948,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-15",33.27,33.080002,33.156,-0.457,-1.36,6900,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-14",33.56,33.64,33.613,0.036,0.11,1300,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":729,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-13",33.47,33.669,33.577,-0.21,21800,{"date":994,"open":995,"high":996,"low":997,"close":996,"change":998,"percent_change":999,"volume":905,"transactions":9,"vwap":996},"2026-05-12",33.29,33.647,33.175,-0.332,-0.98,{"date":1001,"open":1002,"high":304,"low":1003,"close":1003,"change":807,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-11",34.14,33.979,0.44,26700,{"date":1007,"open":1008,"high":333,"low":1008,"close":607,"change":1009,"percent_change":1010,"volume":893,"transactions":9,"vwap":607},"2026-05-08",33.635,0.37,1.11,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":601,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-07",34.099998,33.41,33.46,-1.76,4900,{"date":1019,"open":295,"high":1020,"low":1021,"close":1020,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1020},"2026-05-06",34.060001,33.72,0.437,1.3,18900,{"date":1026,"open":1027,"high":1021,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-05",33.24,33.623,0.646,1.96,20200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":457,"percent_change":22,"volume":1038,"transactions":9,"vwap":1037},"2026-05-04",33.075001,33.099998,32.96,32.977,8800,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":609,"volume":1045,"transactions":9,"vwap":1043},"2026-05-01",32.9,33.2,33.18,0.277,2500,{"date":1047,"open":1048,"high":1036,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-30",32.87,32.825,32.903,0.713,2.21,4700,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-29",32.38,32.19,-0.248,-0.76,25800,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":863,"percent_change":1066,"volume":821,"transactions":9,"vwap":1065},"2026-04-28",32.59,32.32,32.438,-0.96,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-27",32.57,32.78,32.751,0.065,0.2,4800,{"date":1076,"open":1077,"high":1070,"low":1078,"close":1079,"change":1080,"percent_change":276,"volume":1081,"transactions":9,"vwap":1079},"2026-04-24",32.71,32.36,32.686,0.056,45900,{"date":1083,"open":1084,"high":1077,"low":1085,"close":1086,"change":111,"percent_change":660,"volume":1087,"transactions":9,"vwap":1086},"2026-04-23",32.67,32.29,32.63,13700,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-22",32.82,32.53,32.8,0.303,0.93,24600,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":968,"volume":1101,"transactions":9,"vwap":1099},"2026-04-21",32.89,32.497,-0.243,9400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":1107,"percent_change":911,"volume":953,"transactions":9,"vwap":1105},"2026-04-20",32.529,32.74,32.513,0.219,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-17",32.45,32.7,32.521,0.531,1.66,6000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1119,"change":1073,"percent_change":555,"volume":1121,"transactions":9,"vwap":1119},"2026-04-16",31.83,31.99,31.79,8300,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1120,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1120},"2026-04-15",32,31.69,-0.059,-0.19,14500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1133,"change":1073,"percent_change":555,"volume":1134,"transactions":9,"vwap":1133},"2026-04-14",31.93,31.97,31.849,5700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-13",31.24,31.65,31.209,31.649,0.441,1.41,7800,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":457,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-10",31.17,31.29,31.208,-0.65,4100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-09",31.185,31.52,31.1,31.411,0.161,0.52,20800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-08",31.16,31.35,31.049999,31.25,0.863,2.84,238700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-07",30.28,30.39,30.17,30.387,0.007,0.02,10700,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":151,"percent_change":286,"volume":1183,"transactions":9,"vwap":1182},"2026-04-06",30.5,30.27,30.38,13200,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":81,"percent_change":136,"volume":1190,"transactions":9,"vwap":1189},"2026-04-02",30.309,30.36,30.16,30.34,4500,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":787,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-01",29.78,30.45,30.2,1.34,13400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1201},"2026-03-31",29.31,29.8,29.221,0.974,3.38,16100,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-30",29.16,28.8,28.826,-0.327,-1.12,6800,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-27",29.44,29.11,29.153,-0.447,-1.51,6600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-26",30.030001,30.049999,29.6,-0.55,-1.82,21300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1233,"change":388,"percent_change":850,"volume":1150,"transactions":9,"vwap":1233},"2026-03-25",30.11,30.15,30.059999,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":106,"percent_change":1240,"volume":1150,"transactions":9,"vwap":1239},"2026-03-24",29.36,29.99,29.87,0.81,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":507,"percent_change":1246,"volume":1115,"transactions":9,"vwap":1245},"2026-03-23",29.5,30.02,29.63,2.03,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1190,"transactions":9,"vwap":1252},"2026-03-20",29.19,29.26,29.030001,29.040001,-0.56,-1.89,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1226,"change":255,"percent_change":1259,"volume":977,"transactions":9,"vwap":1226},"2026-03-19",29.09,29.67,0.3,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":719,"volume":1266,"transactions":9,"vwap":1264},"2026-03-18",29.726,29.79,29.51,-0.267,11300,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":131,"volume":1273,"transactions":9,"vwap":1271},"2026-03-17",29.95,29.715,29.777,0.257,2800,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":872,"transactions":9,"vwap":1277},"2026-03-16",29.77,29.52,0.302,1.03,{"date":1281,"open":1282,"high":1200,"low":1283,"close":1284,"change":1285,"percent_change":266,"volume":756,"transactions":9,"vwap":1284},"2026-03-13",29.28,29.21,29.218,-0.072,{"date":1287,"open":1243,"high":1264,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-12",29.29,-0.54,-1.81,2200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1295,"change":1297,"percent_change":158,"volume":899,"transactions":9,"vwap":1295},"2026-03-11",29.82,29.83,29.57,0.164,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-10",29.74,30.135,29.666,-0.014,-0.05,7100,{"date":1307,"open":1217,"high":1308,"low":1309,"close":1308,"change":276,"percent_change":37,"volume":1310,"transactions":9,"vwap":1308},"2026-03-09",29.68,28.85,13600,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1264,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1264},"2026-03-06",29.62,29.7,29.47,-0.68,-2.25,9800,{"date":1320,"open":1321,"high":1321,"low":1225,"close":1322,"change":458,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-05",30.505,30.19,-1.88,3700,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":507,"volume":937,"transactions":9,"vwap":1329},"2026-03-04",30.83,30.66,30.77,0.18,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":814,"volume":1338,"transactions":9,"vwap":1336},"2026-03-03",30.3,30.67,30.12,30.59,-0.5,2700,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-02",30.43,31.19,31.09,0.305,0.99,3600,{"date":1348,"open":1349,"high":1350,"low":1334,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-27",30.69,30.785,-0.435,-1.39,3000,{"date":1355,"open":1343,"high":1356,"low":1357,"close":1356,"change":536,"percent_change":44,"volume":1358,"transactions":9,"vwap":1356},"2026-02-26",31.22,30.97,1100,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":209,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-25",30.771,31.07,1.17,5500,{"date":1366,"open":1367,"high":1368,"low":1349,"close":1369,"change":1093,"percent_change":174,"volume":1370,"transactions":9,"vwap":1369},"2026-02-24",30.7,30.76,30.71,6200,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1143,"transactions":9,"vwap":1375},"2026-02-23",30.42,30.386,30.407,-0.643,-2.07,{"date":1379,"open":1155,"high":1155,"low":1380,"close":1164,"change":1381,"percent_change":315,"volume":1121,"transactions":9,"vwap":1164},"2026-02-20",30.99,-0.02,{"date":1383,"open":1384,"high":1362,"low":1385,"close":1362,"change":228,"percent_change":652,"volume":1386,"transactions":9,"vwap":1362},"2026-02-19",30.945,30.81,11900,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1155,"change":1392,"percent_change":51,"volume":1393,"transactions":9,"vwap":1155},"2026-02-18",31.15,31.26,31.08,0.151,5300,{"date":1395,"open":1385,"high":1396,"low":1397,"close":1398,"change":983,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-17",31.030001,30.75,30.949,0.12,49100,{"date":1402,"open":1403,"high":1396,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-13",30.751,30.913,0.253,0.83,900,{"date":1409,"open":1410,"high":1390,"low":1411,"close":1328,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1328},"2026-02-12",31.255,30.48,-0.41,-1.32,3300,{"date":1416,"open":1417,"high":1362,"low":1418,"close":1362,"change":315,"percent_change":1127,"volume":1386,"transactions":9,"vwap":1362},"2026-02-11",30.88,30.8,{"date":1420,"open":1146,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1338,"transactions":9,"vwap":1423},"2026-02-10",31.21,31.059999,31.13,-0.04,-0.13,{"date":1427,"open":1391,"high":1428,"low":1391,"close":1146,"change":276,"percent_change":158,"volume":1429,"transactions":9,"vwap":1146},"2026-02-09",31.36,5600,{"date":1431,"open":1180,"high":1164,"low":1180,"close":1432,"change":1433,"percent_change":1434,"volume":941,"transactions":9,"vwap":1432},"2026-02-06",31,0.932,3.1,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":864,"transactions":9,"vwap":1440},"2026-02-05",30.14,30.435,30,30.068001,-0.372,-1.22,{"date":1444,"open":1368,"high":1368,"low":1445,"close":1446,"change":296,"percent_change":1447,"volume":1101,"transactions":9,"vwap":1446},"2026-02-04",30.21,30.44,-0.26,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1450,"change":1126,"percent_change":1127,"volume":864,"transactions":9,"vwap":1450},"2026-02-03",30.52,30.13,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-02",30.35,30.72,30.579,0.429,1.42,6500,{"date":1461,"open":1232,"high":1462,"low":1232,"close":1233,"change":326,"percent_change":1463,"volume":756,"transactions":9,"vwap":1233},"2026-01-30",30.33,-1.05,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":372,"volume":1471,"transactions":9,"vwap":1469},"2026-01-29",30.56,30.62,30.152,30.47,0.07,15800,{"date":1473,"open":1369,"high":1369,"low":1474,"close":1474,"change":692,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-28",30.4,-0.49,16500,{"date":1478,"open":1455,"high":1455,"low":1341,"close":1479,"change":729,"percent_change":626,"volume":1480,"transactions":9,"vwap":1479},"2026-01-27",30.55,9000,{"date":1482,"open":1367,"high":1329,"low":1483,"close":1467,"change":255,"percent_change":441,"volume":1484,"transactions":9,"vwap":1467},"2026-01-26",30.58,6300,{"date":1486,"open":1369,"high":1487,"low":1488,"close":1489,"change":1337,"percent_change":814,"volume":1490,"transactions":9,"vwap":1489},"2026-01-23",30.776,30.495,30.53,11600,{"date":1492,"open":1493,"high":1137,"low":1494,"close":1396,"change":1495,"percent_change":256,"volume":1496,"transactions":9,"vwap":1396},"2026-01-22",31.2,31.01,0.08,42900,{"date":1498,"open":1329,"high":1494,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-21",30.63,30.95,0.64,2.11,8100,{"date":1505,"open":1474,"high":1467,"low":1181,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-20",30.31,-0.34,-1.11,19500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1514,"change":626,"percent_change":968,"volume":1515,"transactions":9,"vwap":1514},"2026-01-16",30.9,30.91,30.65,14200,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1417,"change":1520,"percent_change":1521,"volume":905,"transactions":9,"vwap":1417},"2026-01-15",30.61,30.941,0.454,1.49,{"date":1523,"open":1438,"high":1411,"low":1524,"close":1525,"change":1526,"percent_change":675,"volume":1053,"transactions":9,"vwap":1525},"2026-01-14",30.339,30.426,-0.044,{"date":1528,"open":1341,"high":1489,"low":1341,"close":1469,"change":1304,"percent_change":409,"volume":1074,"transactions":9,"vwap":1469},"2026-01-13",{"date":1530,"open":1454,"high":1450,"low":1454,"close":1450,"change":227,"percent_change":228,"volume":1531,"transactions":9,"vwap":1450},"2026-01-12",21100,{"date":1533,"open":1180,"high":1518,"low":1180,"close":1489,"change":255,"percent_change":1259,"volume":1534,"transactions":9,"vwap":1489},"2026-01-09",3100,{"date":1536,"open":1172,"high":1194,"low":1172,"close":1446,"change":1470,"percent_change":372,"volume":1087,"transactions":9,"vwap":1446},"2026-01-08",{"date":1538,"open":1411,"high":1411,"low":1539,"close":1540,"change":296,"percent_change":1447,"volume":1541,"transactions":9,"vwap":1540},"2026-01-07",30.25,30.37,9600,{"date":1543,"open":1188,"high":1544,"low":1545,"close":1194,"change":58,"percent_change":1546,"volume":1338,"transactions":9,"vwap":1194},"2026-01-06",30.46,29.98,1.5,{"date":1548,"open":1269,"high":1549,"low":1269,"close":1439,"change":1550,"percent_change":1551,"volume":1531,"transactions":9,"vwap":1439},"2026-01-05",30.07,0.425,1.44,{"date":1553,"open":1245,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":199,"volume":1364,"transactions":9,"vwap":1556},"2026-01-02",29.633,29.42,29.575,0.125,{"date":1559,"open":1193,"high":1193,"low":1560,"close":1560,"change":1447,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-31",29.45,-0.88,2000,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":626,"percent_change":472,"volume":1567,"transactions":9,"vwap":1566},"2025-12-30",29.94,29.71,5800,{"date":1569,"open":1545,"high":1570,"low":1565,"close":1565,"change":1571,"percent_change":267,"volume":1572,"transactions":9,"vwap":1565},"2025-12-29",30.01,-0.22,11800,{"date":1574,"open":1172,"high":1172,"low":1440,"close":1188,"change":315,"percent_change":217,"volume":1575,"transactions":9,"vwap":1188},"2025-12-26",3900,{"date":1577,"open":1233,"high":1578,"low":1233,"close":1578,"change":1579,"percent_change":1073,"volume":1115,"transactions":9,"vwap":1578},"2025-12-24",30.22,0.06,{"date":1581,"open":1173,"high":1195,"low":1549,"close":1188,"change":675,"percent_change":410,"volume":1582,"transactions":9,"vwap":1188},"2025-12-23",19800,{"date":1584,"open":1585,"high":1540,"low":1585,"close":1333,"change":1259,"percent_change":174,"volume":1586,"transactions":9,"vwap":1333},"2025-12-22",30.08,12200,{"date":1588,"open":1589,"high":1589,"low":1269,"close":1439,"change":276,"percent_change":892,"volume":1318,"transactions":9,"vwap":1439},"2025-12-19",30.040001,{"date":1591,"open":1592,"high":1593,"low":1295,"close":1295,"change":1073,"percent_change":911,"volume":1594,"transactions":9,"vwap":1295},"2025-12-18",29.84,29.96,11000,{"date":1596,"open":1193,"high":1193,"low":1313,"close":1245,"change":1597,"percent_change":1475,"volume":1598,"transactions":9,"vwap":1245},"2025-12-17",-0.147,16700,{"date":1600,"open":1244,"high":1244,"low":1601,"close":1271,"change":1602,"percent_change":1289,"volume":1603,"transactions":9,"vwap":1271},"2025-12-16",29.612,-0.163,1900,{"date":1605,"open":1225,"high":1585,"low":1606,"close":1565,"change":1607,"percent_change":675,"volume":1134,"transactions":9,"vwap":1565},"2025-12-15",29.88,-0.043,{"date":1609,"open":1341,"high":1341,"low":1610,"close":1610,"change":1611,"percent_change":976,"volume":864,"transactions":9,"vwap":1610},"2025-12-12",29.983,-0.412,{"date":1613,"open":1593,"high":1469,"low":1593,"close":1614,"change":1615,"percent_change":1616,"volume":838,"transactions":9,"vwap":1614},"2025-12-11",30.395,0.365,1.22,{"date":1618,"open":1592,"high":1173,"low":1314,"close":1224,"change":199,"percent_change":1458,"volume":1619,"transactions":9,"vwap":1224},"2025-12-10",12500,{"date":1621,"open":1296,"high":1622,"low":1296,"close":1623,"change":276,"percent_change":37,"volume":858,"transactions":9,"vwap":1623},"2025-12-09",29.73,29.61,{"date":1625,"open":1245,"high":1245,"low":1216,"close":1216,"change":635,"percent_change":635,"volume":1150,"transactions":9,"vwap":1216},"2025-12-08",{"date":1627,"open":1264,"high":1628,"low":1629,"close":1216,"change":795,"percent_change":276,"volume":1429,"transactions":9,"vwap":1216},"2025-12-05",29.66,29.43,{"date":1631,"open":1237,"high":1632,"low":1237,"close":1633,"change":536,"percent_change":95,"volume":1634,"transactions":9,"vwap":1633},"2025-12-04",29.455,29.39,4000,{"date":1636,"open":1208,"high":1288,"low":1208,"close":1637,"change":1638,"percent_change":1004,"volume":1639,"transactions":9,"vwap":1637},"2025-12-03",29.24,0.127,77400,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":1381,"volume":1645,"transactions":9,"vwap":1643},"2025-12-02",29.33,29.113,-0.007,13500,{"date":1647,"open":1648,"high":1642,"low":1648,"close":1649,"change":991,"percent_change":65,"volume":1650,"transactions":9,"vwap":1649},"2025-12-01",28.94,29.12,6700,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1642,"change":1655,"percent_change":228,"volume":1534,"transactions":9,"vwap":1642},"2025-11-28",29.27,29.35,-0.009,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1661,"percent_change":1363,"volume":1662,"transactions":9,"vwap":1660},"2025-11-26",28.67,29.4,29.339,0.339,19700,{"date":1664,"open":1665,"high":1252,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1370,"transactions":9,"vwap":1666},"2025-11-25",28.76,29,0.571,2.01,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-11-24",28.12,28.45,28.065001,28.429,0.496,1.78,41600,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-11-21",27.56,28.091999,27.933,0.629,2.3,14000,{"date":1687,"open":1688,"high":1688,"low":25,"close":25,"change":1689,"percent_change":1690,"volume":1414,"transactions":9,"vwap":25},"2025-11-20",28.34,-0.493,-1.77,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":237,"volume":1515,"transactions":9,"vwap":1696},"2025-11-19",27.69,27.83,27.5,27.797,-0.033,{"date":1699,"open":1695,"high":1694,"low":1695,"close":1694,"change":81,"percent_change":95,"volume":1700,"transactions":9,"vwap":1694},"2025-11-18",52000,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1693,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1693},"2025-11-17",28.26,27.625,-0.574,-2.03,18700,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":342,"volume":1714,"transactions":9,"vwap":1712},"2025-11-14",27.75,28.37,28.264,0.076,39900,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":618,"volume":1721,"transactions":9,"vwap":1719},"2025-11-13",28.83,28.17,28.188,-0.641,44600,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":409,"volume":1728,"transactions":9,"vwap":1726},"2025-11-12",29.0060005,28.75,28.829,-0.047,26900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":342,"volume":1134,"transactions":9,"vwap":1733},"2025-11-11",28.89,28.96,28.876,0.078,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-11-10",28.64,28.98,28.798,0.309,1.08,73900,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1044,"percent_change":1749,"volume":1305,"transactions":9,"vwap":1748},"2025-11-07",28.13,28.5,28.040001,28.489,0.98,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-11-06",28.44,28.212,-0.357,-1.25,2400,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":1676,"volume":1575,"transactions":9,"vwap":1761},"2025-11-05",28.33,28.73,28.569,0.501,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":771,"volume":1769,"transactions":9,"vwap":1767},"2025-11-04",28.21,28.229,28.068001,-0.311,7400,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1775,"percent_change":1776,"volume":1305,"transactions":9,"vwap":1774},"2025-11-03",28.028,28.389,28.379,0.008,0.03,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1780,"change":1782,"percent_change":1495,"volume":1783,"transactions":9,"vwap":1780},"2025-10-31",28.25,28.371,28.24,0.022,3800,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":740,"percent_change":1059,"volume":1017,"transactions":9,"vwap":1787},"2025-10-30",28.72,28.349,{"date":1789,"open":1732,"high":1790,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":833,"transactions":9,"vwap":1791},"2025-10-29",29.08,28.566,-0.43,-1.48,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1799,"percent_change":472,"volume":1800,"transactions":9,"vwap":1798},"2025-10-28",28.99,29.14,28.996,-0.224,25900,{"date":1802,"open":1555,"high":1555,"low":1803,"close":1804,"change":1805,"percent_change":984,"volume":937,"transactions":9,"vwap":1804},"2025-10-27",29.131,29.22,0.031,{"date":1807,"open":1237,"high":1237,"low":1808,"close":1808,"change":1809,"percent_change":1094,"volume":1128,"transactions":9,"vwap":1808},"2025-10-24",29.189,0.269,{"date":1811,"open":1725,"high":1812,"low":1725,"close":1813,"change":1814,"percent_change":1815,"volume":899,"transactions":9,"vwap":1813},"2025-10-23",28.959,28.92,0.399,1.4,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":421,"volume":893,"transactions":9,"vwap":1820},"2025-10-22",28.54,28.32,28.521,-0.272,{"date":1823,"open":1665,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":199,"volume":1038,"transactions":9,"vwap":1826},"2025-10-21",28.822,28.637,28.793,0.119,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1429,"transactions":9,"vwap":1833},"2025-10-20",28.564,28.7,28.52,28.674,0.475,1.68,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1841,"percent_change":296,"volume":1338,"transactions":9,"vwap":1840},"2025-10-17",28.059999,28.27,28.199,-0.022,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-16",28.425,28.221,-0.413,-1.44,9500,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":80,"volume":1855,"transactions":9,"vwap":1853},"2025-10-15",28.69,28.55,28.634,0.097,7000,{"date":1857,"open":1858,"high":1818,"low":1858,"close":1859,"change":1860,"percent_change":735,"volume":1861,"transactions":9,"vwap":1859},"2025-10-14",28.502,28.537,0.433,2600,{"date":1863,"open":1864,"high":1745,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1769,"transactions":9,"vwap":1866},"2025-10-13",27.98,27.931,28.104,0.627,2.28,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-10-10",27.86,27.869,27.477,-0.801,-2.83,16400,{"date":1878,"open":1819,"high":1759,"low":1703,"close":1879,"change":1880,"percent_change":1881,"volume":941,"transactions":9,"vwap":1879},"2025-10-09",28.278,-0.339,-1.18,{"date":1883,"open":1884,"high":1884,"low":1818,"close":1885,"change":1107,"percent_change":306,"volume":1650,"transactions":9,"vwap":1885},"2025-10-08",28.62,28.617,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1212,"volume":1562,"transactions":9,"vwap":1890},"2025-10-07",28.472,28.38,28.398,-0.323,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-10-06",28.95,28.721,-0.112,-0.39,5100,{"date":1900,"open":1813,"high":1252,"low":1717,"close":1901,"change":1902,"percent_change":136,"volume":1650,"transactions":9,"vwap":1901},"2025-10-03",28.833,0.131,{"date":1904,"open":1905,"high":1906,"low":1852,"close":1907,"change":1908,"percent_change":1009,"volume":1909,"transactions":9,"vwap":1907},"2025-10-02",28.587,28.74,28.702,0.106,1200,{"date":1911,"open":1832,"high":1658,"low":1912,"close":1913,"change":1914,"percent_change":1330,"volume":1310,"transactions":9,"vwap":1913},"2025-10-01",28.42,28.596,0.052,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1399,"volume":1338,"transactions":9,"vwap":1920},"2025-09-30",28.57,28.61,28.305,28.544,0.035,{"date":1923,"open":1759,"high":1818,"low":1759,"close":1924,"change":1925,"percent_change":536,"volume":1926,"transactions":9,"vwap":1924},"2025-09-29",28.509,0.044,10300,{"date":1928,"open":1688,"high":1929,"low":1688,"close":1930,"change":1931,"percent_change":1932,"volume":941,"transactions":9,"vwap":1930},"2025-09-26",28.47,28.465,0.294,1.04,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1936,"change":1938,"percent_change":472,"volume":1939,"transactions":9,"vwap":1936},"2025-09-25",28.15,28.171,28.109,-0.218,12800,{"date":1941,"open":1942,"high":1942,"low":1711,"close":1773,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1773},"2025-09-24",28.65,-0.244,-0.85,62500,{"date":1947,"open":1948,"high":1949,"low":1884,"close":1950,"change":1951,"percent_change":316,"volume":1952,"transactions":9,"vwap":1950},"2025-09-23",28.889,28.91,28.633,-0.053,248800,{"date":1954,"open":1955,"high":1956,"low":1852,"close":1957,"change":1958,"percent_change":787,"volume":1959,"transactions":9,"vwap":1957},"2025-09-22",28.56,28.71,28.686,0.113,15900,{"date":1961,"open":1962,"high":1962,"low":1818,"close":1963,"change":1964,"percent_change":771,"volume":1965,"transactions":9,"vwap":1963},"2025-09-19",29.059999,28.573,-0.318,11200,{"date":1967,"open":1942,"high":1968,"low":1942,"close":1968,"change":1969,"percent_change":1970,"volume":1134,"transactions":9,"vwap":1968},"2025-09-18",28.891,0.614,2.17,{"date":1972,"open":1973,"high":1725,"low":1765,"close":1974,"change":151,"percent_change":81,"volume":838,"transactions":9,"vwap":1974},"2025-09-17",28.29,28.277,{"date":1976,"open":1838,"high":1977,"low":1838,"close":1977,"change":1978,"percent_change":675,"volume":1979,"transactions":9,"vwap":1977},"2025-09-16",28.237,-0.039,146700,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":652,"volume":1769,"transactions":9,"vwap":1983},"2025-09-15",28.415,28.276,-0.027,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1989,"change":959,"percent_change":1442,"volume":1990,"transactions":9,"vwap":1989},"2025-09-12",28.36,28.4,28.303,7600,{"date":1992,"open":1912,"high":1993,"low":1912,"close":1993,"change":1994,"percent_change":1995,"volume":1414,"transactions":9,"vwap":1993},"2025-09-11",28.654,0.561,2,{"date":1997,"open":1998,"high":1998,"low":1838,"close":1999,"change":2000,"percent_change":675,"volume":899,"transactions":9,"vwap":1999},"2025-09-10",28.106,28.093,-0.038,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":472,"volume":1115,"transactions":9,"vwap":2006},"2025-09-09",28.09,28.178,28.01,28.131,-0.219,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":2012,"percent_change":1176,"volume":2013,"transactions":9,"vwap":2011},"2025-09-08",28.22,28.35,0.005,251700,{"date":2015,"open":1838,"high":2016,"low":1838,"close":2016,"change":2017,"percent_change":217,"volume":2018,"transactions":9,"vwap":2016},"2025-09-05",28.345,-0.057,18300,{"date":2020,"open":2005,"high":2021,"low":2005,"close":2021,"change":2022,"percent_change":582,"volume":1024,"transactions":9,"vwap":2021},"2025-09-04",28.402,0.585,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2026,"change":2028,"percent_change":440,"volume":1101,"transactions":9,"vwap":2026},"2025-09-03",27.81,27.817,27.685,0.027,{"date":2030,"open":2031,"high":2025,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":1480,"transactions":9,"vwap":2032},"2025-09-02",27.61,27.79,-0.36,-1.28,{"date":2036,"open":2037,"high":2037,"low":2038,"close":1935,"change":2039,"percent_change":2040,"volume":1353,"transactions":9,"vwap":1935},"2025-08-29",28.168,28.011,-0.44,-1.54,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2044,"change":675,"percent_change":1475,"volume":2046,"transactions":9,"vwap":2044},"2025-08-28",28.11,28.59,28.091,13800,{"date":2048,"open":2049,"high":1760,"low":2049,"close":1760,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1760},"2025-08-27",28.042,0.723,2.58,59100,{"date":2054,"open":2055,"high":2043,"low":2056,"close":2056,"change":795,"percent_change":1330,"volume":2057,"transactions":9,"vwap":2056},"2025-08-26",28.02,28.007,18800,{"date":2059,"open":2043,"high":2043,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":1503,"transactions":9,"vwap":2061},"2025-08-25",27.94,27.957,-0.193,-0.69,{"date":2065,"open":1671,"high":1935,"low":2066,"close":1935,"change":2067,"percent_change":2068,"volume":1353,"transactions":9,"vwap":1935},"2025-08-22",28.1,1.051,3.88,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":692,"volume":2076,"transactions":9,"vwap":2074},"2025-08-21",27.07,27.109,27.030001,27.099001,-0.041,20000,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":316,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-08-20",27.17,27.0049992,27.14,-0.66,14900,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2087,"change":2089,"percent_change":190,"volume":1509,"transactions":9,"vwap":2087},"2025-08-19",27.23,27.32,27.2,0.051,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":88,"volume":2096,"transactions":9,"vwap":2094},"2025-08-18",27.28,27.25,27.269,0.059,1500,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":2102,"percent_change":171,"volume":2103,"transactions":9,"vwap":2101},"2025-08-15",27.19,27.291,27.21,-0.194,7900,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":653,"percent_change":1463,"volume":2110,"transactions":9,"vwap":2109},"2025-08-14",27.41,27.43,27.24,27.404,11400,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2114,"change":2116,"percent_change":2117,"volume":1926,"transactions":9,"vwap":2114},"2025-08-13",27.48,27.694,27.47,0.517,1.9,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-08-12",26.61,27.177,0.874,3.32,83800,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":1655,"percent_change":228,"volume":2130,"transactions":9,"vwap":2129},"2025-08-11",26.37,26.24,26.303,10900,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2134,"change":2135,"percent_change":787,"volume":1926,"transactions":9,"vwap":2134},"2025-08-08",26.36,26.312,0.105,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2139,"change":2141,"percent_change":151,"volume":2142,"transactions":9,"vwap":2139},"2025-08-07",26.135,26.207,26.12,0.011,2100,{"date":2144,"open":2139,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":536,"volume":2149,"transactions":9,"vwap":2147},"2025-08-06",26.225,26.15,26.196,0.038,4600,{"date":2151,"open":2146,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":136,"volume":2149,"transactions":9,"vwap":2154},"2025-08-05",26.16,26.11,26.158,0.121,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":2160,"percent_change":1546,"volume":1150,"transactions":9,"vwap":2159},"2025-08-04",25.87,26.037001,0.385,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2164,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2164},"2025-08-01",25.585,25.652,25.46,-0.363,-1.4,24800,{"date":2170,"open":2171,"high":2152,"low":2172,"close":2172,"change":2173,"percent_change":2167,"volume":1515,"transactions":9,"vwap":2172},"2025-07-31",26.059,26.014999,-0.369,{"date":2175,"open":2133,"high":2176,"low":2133,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-07-30",26.384,-0.229,-0.86,600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":877,"transactions":9,"vwap":2185},"2025-07-29",26.639,26.65,26.57,26.613,-0.119,-0.45,{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":2191,"percent_change":297,"volume":2192,"transactions":9,"vwap":2190},"2025-07-28",26.732,-0.063,200,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2196,"change":2197,"percent_change":209,"volume":1898,"transactions":9,"vwap":2196},"2025-07-25",26.698,26.795,0.096,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2201,"change":2202,"percent_change":2167,"volume":175,"transactions":9,"vwap":2201},"2025-07-24",26.85,26.699,-0.38,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2206,"change":2208,"percent_change":2209,"volume":1353,"transactions":9,"vwap":2206},"2025-07-23",26.91,27.079,26.89,0.212,0.79,{"date":2211,"open":2212,"high":2207,"low":2212,"close":2213,"change":2214,"percent_change":1546,"volume":1291,"transactions":9,"vwap":2213},"2025-07-22",26.7,26.867,0.397,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2219,"change":1607,"percent_change":409,"volume":1273,"transactions":9,"vwap":2219},"2025-07-21",26.64,26.68,26.47,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":22,"volume":1045,"transactions":9,"vwap":2224},"2025-07-18",26.54,26.48,26.513,-0.162,{"date":2227,"open":2228,"high":2228,"low":2228,"close":2228,"change":903,"percent_change":2229,"volume":2192,"transactions":9,"vwap":2228},"2025-07-17",26.675,1.33,{"date":2231,"open":2232,"high":2133,"low":2232,"close":2233,"change":871,"percent_change":1158,"volume":877,"transactions":9,"vwap":2233},"2025-07-16",26.07,26.326,{"date":2235,"open":2223,"high":2223,"low":2236,"close":2236,"change":22,"percent_change":2237,"volume":1266,"transactions":9,"vwap":2236},"2025-07-15",26.19,-2.28,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2241,"change":1713,"percent_change":388,"volume":1038,"transactions":9,"vwap":2241},"2025-07-14",26.73,26.8,{"date":2243,"open":2244,"high":2241,"low":2245,"close":2245,"change":2246,"percent_change":771,"volume":2247,"transactions":9,"vwap":2245},"2025-07-11",26.74,26.724,-0.297,33300,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":1932,"volume":2255,"transactions":9,"vwap":2253},"2025-07-10",26.82,27.13,26.72,27.021,0.278,22600,{"date":2257,"open":2120,"high":2258,"low":2120,"close":2258,"change":2259,"percent_change":2260,"volume":1407,"transactions":9,"vwap":2258},"2025-07-09",26.743,0.203,0.76,{"date":2262,"open":2183,"high":2228,"low":2263,"close":2222,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2222},"2025-07-08",26.52,0.179,0.68,4400,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":937,"transactions":9,"vwap":2271},"2025-07-07",26.63,26.26,26.361,-0.477,-1.78,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2277,"change":1392,"percent_change":892,"volume":2278,"transactions":9,"vwap":2277},"2025-07-03",26.88,26.838,500,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2149,"transactions":9,"vwap":2282},"2025-07-02",26.59,26.687,0.327,1.24,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2133,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2133},"2025-07-01",25.97,26.66,0.336,1.29,5900,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":1303,"percent_change":1304,"volume":2266,"transactions":9,"vwap":2296},"2025-06-30",25.99,26.103,26.024,{"date":2298,"open":2146,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-06-27",26.2,25.94,26.038,0.102,0.39,20300,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2308,"change":2309,"percent_change":1551,"volume":1783,"transactions":9,"vwap":2308},"2025-06-26",25.8,25.936,0.367,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2314,"change":1821,"percent_change":1463,"volume":1393,"transactions":9,"vwap":2314},"2025-06-25",25.6,25.7,25.569,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":1749,"volume":872,"transactions":9,"vwap":2320},"2025-06-24",25.83,25.885,25.781,25.841,0.251,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2325,"change":2327,"percent_change":826,"volume":1603,"transactions":9,"vwap":2325},"2025-06-23",25.2,25.59,25.08,0.332,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":111,"volume":815,"transactions":9,"vwap":2332},"2025-06-20",25.67,25.18,25.258,-0.042,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2338,"change":2339,"percent_change":808,"volume":905,"transactions":9,"vwap":2338},"2025-06-18",25.43,25.47,25.3,0.109,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":864,"transactions":9,"vwap":2344},"2025-06-17",25.37,25.17,25.191,-0.258,-1.01,{"date":2348,"open":2349,"high":2350,"low":2336,"close":2351,"change":2352,"percent_change":2353,"volume":1756,"transactions":9,"vwap":2351},"2025-06-16",25.475,25.51,25.449,0.166,0.66,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2358,"change":2359,"percent_change":2360,"volume":1855,"transactions":9,"vwap":2358},"2025-06-13",25.54,25.56,25.283,-0.577,-2.23,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":1776,"volume":833,"transactions":9,"vwap":2366},"2025-06-12",25.76,25.88,25.655,25.86,0.009,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2372,"change":2373,"percent_change":266,"volume":2149,"transactions":9,"vwap":2372},"2025-06-11",26.08,26.25,25.851,-0.065,{"date":2375,"open":2366,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":158,"volume":1393,"transactions":9,"vwap":2378},"2025-06-10",25.98,25.82,25.916,0.143,{"date":2381,"open":2363,"high":2317,"low":2363,"close":2382,"change":2383,"percent_change":306,"volume":2384,"transactions":9,"vwap":2382},"2025-06-09",25.773,0.196,800,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2388,"change":2390,"percent_change":200,"volume":1017,"transactions":9,"vwap":2388},"2025-06-06",25.535,25.577,25.52,0.311,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2395,"change":2396,"percent_change":1381,"volume":175,"transactions":9,"vwap":2395},"2025-06-05",25.33,25.36,25.266,-0.004,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2401,"change":1607,"percent_change":111,"volume":1273,"transactions":9,"vwap":2401},"2025-06-04",25.29,25.32,25.27,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":787,"percent_change":2407,"volume":885,"transactions":9,"vwap":2406},"2025-06-03",24.95,25.349,25.313,1.61,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":1602,"percent_change":1149,"volume":2413,"transactions":9,"vwap":2412},"2025-06-02",24.69,24.96,24.913,2900,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2417,"change":227,"percent_change":1424,"volume":905,"transactions":9,"vwap":2417},"2025-05-30",25.021,25.076,24.87,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":2424,"percent_change":2425,"volume":1273,"transactions":9,"vwap":2423},"2025-05-29",24.98,25.25,25.086,0.152,0.61,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2429,"change":2430,"percent_change":2431,"volume":1017,"transactions":9,"vwap":2429},"2025-05-28",25.084,24.934,-0.349,-1.38,{"date":2433,"open":2434,"high":2358,"low":2434,"close":2358,"change":2435,"percent_change":2436,"volume":1358,"transactions":9,"vwap":2358},"2025-05-27",25.14,0.616,2.5,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2441,"change":2442,"percent_change":2202,"volume":885,"transactions":9,"vwap":2441},"2025-05-23",24.716,24.77,24.667,-0.093,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2447,"change":1304,"percent_change":217,"volume":2448,"transactions":9,"vwap":2447},"2025-05-22",24.81,24.93,24.76,16200,{"date":2450,"open":2342,"high":2342,"low":2451,"close":2445,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2445},"2025-05-21",24.78,-0.748,-2.93,4200,{"date":2456,"open":2457,"high":2330,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2142,"transactions":9,"vwap":2459},"2025-05-20",25.63,25.53,25.558,-0.078,-0.3,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2466,"change":2467,"percent_change":1337,"volume":1756,"transactions":9,"vwap":2466},"2025-05-19",25.48,25.64,25.636,-0.129,{"date":2469,"open":2356,"high":2470,"low":2356,"close":2470,"change":2471,"percent_change":2472,"volume":1358,"transactions":9,"vwap":2470},"2025-05-16",25.765,0.245,0.96,{"date":2474,"open":2475,"high":2475,"low":2389,"close":2389,"change":2476,"percent_change":1470,"volume":864,"transactions":9,"vwap":2389},"2025-05-15",25.629,0.019,{"date":2478,"open":2350,"high":2350,"low":2479,"close":2479,"change":2480,"percent_change":362,"volume":1266,"transactions":9,"vwap":2479},"2025-05-14",25.501,-0.238,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1073,"percent_change":2487,"volume":1909,"transactions":9,"vwap":2486},"2025-05-13",25.79,26.02,25.72,25.739,0.78,{"date":2489,"open":2490,"high":2490,"low":2491,"close":2491,"change":1406,"percent_change":2492,"volume":1634,"transactions":9,"vwap":2491},"2025-05-12",25.62,25.539,3.36,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2497,"change":2498,"percent_change":190,"volume":1121,"transactions":9,"vwap":2497},"2025-05-09",24.602,24.75,24.709,0.047,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2503,"change":2504,"percent_change":2505,"volume":1534,"transactions":9,"vwap":2503},"2025-05-08",24.724,24.829,24.662,0.386,1.59,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-05-07",24.26,24.287,24.162,24.276,0.079,0.33,5000,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":410,"volume":2096,"transactions":9,"vwap":2520},"2025-05-06",24.144,24.21,24.13,24.197,-0.113,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-05-05",24.48,24.559,24.31,-0.206,-0.84,16900,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2534,"change":2535,"percent_change":2536,"volume":833,"transactions":9,"vwap":2534},"2025-05-02",24.33,24.545,24.516,0.515,2.15,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-05-01",24.14,23.96,24.00099945,0.211,0.89,9100,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2549,"change":316,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-04-30",23.42,23.85,23.79,-0.75,19600,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2556,"change":536,"percent_change":555,"volume":1364,"transactions":9,"vwap":2556},"2025-04-29",23.81,24.030001,23.97,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2560,"change":255,"percent_change":287,"volume":2266,"transactions":9,"vwap":2560},"2025-04-28",23.57,23.82,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2564,"change":1424,"percent_change":111,"volume":1353,"transactions":9,"vwap":2564},"2025-04-25",23.59,23.73,{"date":181,"open":2566,"high":2567,"low":177,"close":2567,"change":37,"percent_change":2436,"volume":851,"transactions":9,"vwap":2567},23.19,23.77]