[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OAEM":3,"homepage-market-summary":29,"stock-historical-OAEM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OAEM","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"OneAscent Emerging Markets ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5598,0.2828,"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},50.52,50.73,50.42,50.0545,0.4655,0.93,9875.177168,51.84,33.23,17566.61820422311,92.9,1017,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 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",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.74,15125,5520621.16926,75.17,"2025-04-23",[182,185,195,206,217,228,238,249,259,268,278,287,297,308,318,329,339,349,359,367,377,388,397,407,418,426,435,443,453,463,472,481,490,500,511,521,531,539,549,559,570,580,590,601,612,623,634,644,655,666,675,685,694,705,715,726,735,746,755,766,776,785,791,800,808,815,824,832,839,845,853,861,869,877,885,894,899,908,917,925,934,943,950,958,965,973,981,989,998,1006,1013,1021,1028,1035,1042,1050,1058,1066,1074,1082,1090,1096,1103,1107,1114,1120,1127,1133,1139,1148,1156,1164,1172,1180,1188,1194,1201,1210,1219,1224,1231,1239,1248,1257,1265,1273,1280,1288,1295,1302,1309,1316,1323,1330,1337,1346,1353,1360,1369,1377,1383,1391,1398,1406,1415,1422,1430,1438,1445,1451,1460,1467,1473,1477,1483,1488,1496,1502,1508,1516,1522,1529,1536,1543,1548,1555,1560,1568,1575,1582,1589,1597,1605,1612,1621,1628,1635,1643,1651,1659,1666,1674,1681,1688,1694,1699,1707,1714,1720,1728,1736,1741,1748,1756,1763,1772,1780,1788,1796,1802,1809,1816,1823,1829,1836,1843,1850,1857,1863,1870,1876,1883,1890,1896,1903,1908,1913,1919,1925,1933,1939,1946,1953,1961,1968,1975,1982,1989,1996,2002,2011,2019,2022,2027,2034,2039,2044,2050,2055,2063,2071,2078,2083,2090,2093,2098,2106,2113,2117,2123,2130,2137,2144,2150,2157,2162,2166,2173,2179,2185,2191,2195,2201,2206,2214,2221,2226,2232,2240,2247,2254,2262,2267,2273,2279,2287,2296,2301,2306,2314,2320,2326,2332,2340,2346,2352,2360,2366,2374,2382,2388,2394,2403,2409,2415,2421,2425,2430,2434,2439,2442,2447,2452,2458,2464,2470,2475,2480,2487,2493,2500,2507,2510,2517,2524,2529,2533,2539,2547,2553,2558,2563,2569,2577,2582,2588,2594,2601,2607,2613,2618,2623,2627,2632,2637,2643,2649,2656,2661,2667,2673,2680,2687,2695,2702,2706,2711,2716,2722,2725,2730,2736,2740,2745,2751,2757,2762,2770,2775,2779,2786,2792,2798,2804,2811],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},361,50.5435,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",50.035,51.45,49.64,0.9009,1.83,26771.187378,272,50.2216,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",48.745,49.29,48.67,49.1536,-0.0545,-0.11,19491.44309,296,49.049,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",49.38,49.46,49.08,49.2081,-0.4345,-0.88,355918.013721,324,49.2841,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",49.48,49.72,49.37,49.6426,0.1781,0.36,5777.85538,107,49.5824,{"date":229,"open":136,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",49.57,49.07,49.4645,-0.7118,-1.42,14446.319185,167,49.445,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",50.11,50.38,49.98,50.1763,0.6641,1.34,8596.361762,171,50.1998,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",49.705,49.32,49.5122,-0.2898,-0.58,5796.219685,87,49.5473,{"date":260,"open":261,"high":261,"low":221,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",50.01,49.802,-0.6669,-1.32,2724.379561,93,49.7788,{"date":269,"open":270,"high":271,"low":272,"close":271,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",50.365,50.4689,49.89,0.1939,0.39,6921.334833,130,50.2758,{"date":279,"open":280,"high":19,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",49.795,50.275,1.4591,2.99,6632.930536,115,50.0953,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":255,"volume":294,"transactions":295,"vwap":296},"2026-09-18",48.68,49.18,48.44,48.8159,-0.2831,10621.836522,155,48.8072,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",49.02,49.21,49,49.099,1.124,2.34,11367.942901,152,49.0755,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":166,"volume":315,"transactions":316,"vwap":317},"2026-09-16",48.305,48.5499,47.855,47.975,0.095,8629.621964,187,48.2282,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",47.95,48.3,47.76,47.88,-0.4406,-0.91,3047.366547,103,47.9621,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",48.1,48.73,48.3206,-1.426,-2.87,8880.866718,119,48.3897,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":161,"volume":346,"transactions":347,"vwap":348},"2026-09-11",49.84,50.31,49.58,49.7466,0.4316,30252.027495,116,49.76,{"date":350,"open":351,"high":352,"low":290,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",49.395,50.12,49.315,-1.1985,-2.37,26926.343994,138,49.4416,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":226,"vwap":366},"2026-09-09",51.0999,50.5135,-0.1396,-0.28,4147.495109,50.5925,{"date":368,"open":369,"high":370,"low":272,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",50.66,50.84,50.6531,0.5327,1.06,4937.515634,129,50.6585,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",49.69,50.27,49.6403,50.1204,0.9104,1.85,188927.335376,172,49.992,{"date":389,"open":390,"high":391,"low":390,"close":300,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",48.865,49.44,-0.07,-0.14,3192.196624,226,49.1702,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",49.015,49.3919,49.28,0.4364,0.89,3531.115359,311,49.187,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",49.19,49.22,48.725,48.8436,-0.1544,-0.32,1970.582921,312,48.9821,{"date":419,"open":420,"high":299,"low":420,"close":421,"change":422,"percent_change":37,"volume":423,"transactions":424,"vwap":425},"2026-08-31",48.49,48.998,0.3215,15886.133025,113,48.887,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":50,"vwap":434},"2026-08-28",49.06,48.63,48.6765,-0.5109,-1.04,3777.036077,48.798,{"date":436,"open":231,"high":437,"low":299,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":257,"vwap":442},"2026-08-27",49.34,49.1874,0.0774,0.16,4933.895552,49.1801,{"date":444,"open":231,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",49.13,49.065,49.11,0.0579,0.12,2118.877633,74,49.0913,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",48.84,49.09,49.0521,0.6721,1.39,8365.622119,106,48.9384,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":327,"vwap":471},"2026-08-24",48.08,48.41,48.38,-0.5332,-1.09,7766.910129,48.2727,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":50,"vwap":480},"2026-08-21",48.83,49.16,48.9132,0.5983,1.24,31971.39404,49.0708,{"date":482,"open":483,"high":484,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",48.22,48.3149,0.4095,0.85,3757.758896,169,48.2867,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":44,"volume":497,"transactions":498,"vwap":499},"2026-08-19",47.655,47.98,47.4801,47.9054,0.4151,3791.661108,71,47.8206,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",47.61,47.97,47.42,47.4903,-1.6071,-3.27,9052.007805,142,47.5694,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":337,"vwap":520},"2026-08-17",49.36,49.6147,49.05,49.0974,0.6224,1.28,5686.564075,49.298,{"date":522,"open":332,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",48.98,48.415,48.475,-0.4701,-0.96,5892.189103,61,48.5224,{"date":532,"open":332,"high":533,"low":332,"close":534,"change":535,"percent_change":22,"volume":536,"transactions":537,"vwap":538},"2026-08-13",49.15,48.9451,0.4498,2973.922243,90,49.0083,{"date":540,"open":541,"high":289,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",48.6,48.3598,48.4953,1.1553,2.44,4580.114645,92,48.5636,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",47.505,47.2,47.34,0.4488,0.96,2762.411914,81,47.3358,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",47.03,47.07,46.7,46.8912,-0.3687,-0.78,4136.657431,85,46.9459,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",47.39,42.65,47.2599,-0.0735,-0.16,6888.332602,111,47.0284,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",47.71,46.946,47.3334,-0.4086,-0.86,6455.804297,213,47.2843,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",47.695,47.895,47.6608,47.742,-0.3663,-0.76,1759.149736,100,47.7922,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",47.775,48.3001,47.64,48.1083,1.1883,2.53,3040.26129,201,47.9796,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",46.03,47.08,45.63,46.92,0.57,1.23,62985.552506,551,46.6184,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",46.02,46.54,45.85,46.35,0.38,0.83,10944.123698,199,46.3191,{"date":635,"open":636,"high":637,"low":638,"close":637,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",45.15,45.97,45.13,2.0637,4.7,2380.350496,51,45.4899,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",44.485,44.6193,43.73,43.9063,-1.2337,-2.73,9508.184368,104,44.0693,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",44.645,45.26,44.56,45.14,-1.14,-2.46,4820.806289,76,44.9977,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":347,"vwap":674},"2026-07-27",46.675,45.725,46.28,-0.04,-0.09,5075.029816,45.8567,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":255,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",46.75,46.78,44.905,46.32,-1.24,5321.498043,58,46.4331,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":255,"percent_change":691,"volume":692,"transactions":461,"vwap":693},"2026-07-23",47.215,47.41,46.79,46.9,-1.22,10223.197973,47.041,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",47.415,47.53,47.2301,47.48,-0.13,-0.27,12938.860085,134,47.3612,{"date":706,"open":707,"high":708,"low":709,"close":502,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",47.1,47.62,47.09,1.42,3.07,22807.539267,62,47.4897,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",46.36,46.55,46.0101,46.19,0.0596,0.13,13193.517955,194,46.2546,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":140,"volume":732,"transactions":733,"vwap":734},"2026-07-17",45.71,46.14,46.1304,-0.1559,3822.470581,70,45.9026,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-16",46.4426,46.95,46.2101,46.2863,-1.2437,-2.62,31063.071582,184,46.6918,{"date":747,"open":748,"high":697,"low":749,"close":697,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",47.11,46.545,-0.1026,-0.22,15181.512647,179,47.0615,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-14",47.44,47.85,47.37,47.6326,0.9826,2.11,11268.995987,270,47.6013,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-13",47.55,46.005,46.65,-2.05,-4.21,7106.284784,131,47.0265,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",48.28,49.060001,45.52,48.7,0.23,0.47,12600,{"date":786,"open":781,"high":787,"low":788,"close":788,"change":789,"percent_change":166,"volume":790,"transactions":9,"vwap":788},"2026-07-09",48.93,48.47,0.099,9400,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-08",47.96,48.4,47.24,48.371,0.691,1.45,30200,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-07",48.11,47.66,47.68,-1.764,-3.57,5600,{"date":809,"open":810,"high":810,"low":437,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",49.555,49.444,1.725,3.61,12700,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",48.099998,48.43,47.5,47.719,-0.341,-0.71,7400,{"date":825,"open":541,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",48.81,48.029999,48.060001,-1.826,-3.66,15100,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":58,"volume":838,"transactions":9,"vwap":836},"2026-06-30",49.54,50.062,49.886,0.516,11200,{"date":840,"open":841,"high":221,"low":842,"close":221,"change":440,"percent_change":843,"volume":844,"transactions":9,"vwap":221},"2026-06-29",48.411,48.35,0.33,7500,{"date":846,"open":847,"high":848,"low":849,"close":300,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":300},"2026-06-26",48.88,49.47,48.5,-0.39,-0.79,7300,{"date":854,"open":834,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-25",50.075001,49.24,49.6,0.973,2,10800,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":782,"volume":868,"transactions":9,"vwap":866},"2026-06-24",48.8,48.925,48.31,48.627,0.113,8700,{"date":870,"open":871,"high":872,"low":778,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-23",49.029999,49.175,48.514,-3.198,-6.18,8900,{"date":878,"open":879,"high":24,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-22",51.66,51.31,51.712,0.271,0.53,5300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-18",51.21,51.62,51.18,51.441,1.861,3.75,9800,{"date":895,"open":896,"high":380,"low":343,"close":343,"change":897,"percent_change":898,"volume":844,"transactions":9,"vwap":343},"2026-06-17",50.18,0.084,0.17,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-16",49.91,50.040001,49.14,49.496,-0.809,-1.61,13900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-15",50.14,50.452,50.07,50.305,1.555,3.19,6700,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-12",48.245,49.8,48.75,0.6,1.25,5900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-11",46.85,48.32,46.73,48.15,1.98,4.29,4400,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-10",46.74,47.35,46.12,46.17,-0.703,-1.5,15400,{"date":944,"open":572,"high":572,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-09",45.767,46.873,0.398,0.86,3200,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-08",47.67,46.21,46.475,0.814,1.78,9900,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-05",47.4,45.661,-3.711,-7.52,23200,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-04",48.815,49.66,49.372,-0.468,-0.94,8800,{"date":974,"open":975,"high":976,"low":977,"close":341,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":341},"2026-06-03",49.92,50.049999,49.62,-0.552,-1.1,10700,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":790,"transactions":9,"vwap":986},"2026-06-02",50.37,50.46,50.16,50.392,0.392,0.78,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-01",48.95,50.095001,48.71,50,1.336,2.75,48400,{"date":999,"open":1000,"high":991,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-29",48.905,48.62,48.664,-0.256,-0.52,18000,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":37,"volume":1012,"transactions":9,"vwap":1010},"2026-05-28",48.080002,49.31,48.92,0.322,13100,{"date":1014,"open":1015,"high":1016,"low":817,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-27",48.99,49.2,48.598,-0.236,-0.48,24600,{"date":1022,"open":323,"high":1023,"low":323,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-26",48.9,48.834,1.837,3.91,48200,{"date":1029,"open":768,"high":1030,"low":690,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-22",47.58,46.997,-0.692,-1.45,251600,{"date":1036,"open":937,"high":323,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-21",47.0099983,47.689,-0.023,-0.05,29200,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-20",46.53,47.81,47.712,1.086,2.33,24000,{"date":1051,"open":939,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-19",47.060001,45.38,46.626,-0.326,-0.69,32600,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-18",47.329,46.47,46.952,-0.573,-1.21,19600,{"date":1067,"open":1068,"high":1069,"low":1061,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-15",46.767,48.040001,47.525,-0.945,-1.95,35000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":788,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":788},"2026-05-14",48.52,48.85,48.27,0.765,1.6,34900,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":942,"transactions":9,"vwap":1087},"2026-05-13",47.43,48,47.25,47.705,0.205,0.43,{"date":1091,"open":605,"high":541,"low":1092,"close":819,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":819},"2026-05-12",46.46,-1.36,-2.78,62000,{"date":1097,"open":1098,"high":1010,"low":1099,"close":1100,"change":1101,"percent_change":449,"volume":1102,"transactions":9,"vwap":1100},"2026-05-11",48.55,48.395,48.86,0.06,30700,{"date":1104,"open":420,"high":863,"low":930,"close":863,"change":1105,"percent_change":1106,"volume":814,"transactions":9,"vwap":863},"2026-05-08",0.869,1.81,{"date":1108,"open":781,"high":781,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-07",47.8,47.931,-0.749,-1.54,18700,{"date":1115,"open":1116,"high":1116,"low":1069,"close":289,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":289},"2026-05-06",48.77,1.285,2.71,303300,{"date":1121,"open":929,"high":1122,"low":929,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-05",47.51,47.395,0.865,1.86,24100,{"date":1128,"open":1129,"high":1130,"low":938,"close":1044,"change":449,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1044},"2026-05-04",46.29,46.76,0.26,335400,{"date":1134,"open":617,"high":1135,"low":1136,"close":1137,"change":314,"percent_change":70,"volume":1138,"transactions":9,"vwap":1137},"2026-05-01",47.57,46.33,46.41,71100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-30",45.18,47.075001,43.68,46.315,1.583,3.54,107900,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-29",45.21,44.67,44.732,-0.273,-0.61,7800,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-28",45.09,44.84,45.0050011,-0.675,-1.48,3700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-27",45.93,45.96,45.68,1.147,2.58,3900,{"date":1173,"open":1174,"high":728,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-24",45.47,42.4,44.533,-0.178,-0.4,32200,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-23",45.19,44.405,44.711,-0.684,-1.51,2800,{"date":1189,"open":1158,"high":780,"low":1158,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-22",45.395,0.951,2.14,3100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1112,"volume":1200,"transactions":9,"vwap":1198},"2026-04-21",44.88,45.23,44.444,-0.695,5200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-20",44.94,45.24,44.85,45.139,-0.388,-0.85,6600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-17",45.77,45.91,45.32,45.527,0.732,1.63,4300,{"date":1220,"open":659,"high":1221,"low":659,"close":1222,"change":130,"percent_change":166,"volume":1223,"transactions":9,"vwap":1222},"2026-04-16",45,44.795,3600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1004,"volume":1155,"transactions":9,"vwap":1229},"2026-04-15",44.475,44.83,44.4,44.705,-0.232,{"date":1232,"open":1233,"high":1221,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-14",44.65,44.537,44.937,0.717,1.62,5100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-13",43.34,44.39,43.32,44.22,0.555,1.27,4900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-10",43.86,43.89,43.61,43.665,0.464,1.07,4500,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-09",42.75,43.5,43.201,-0.269,-0.62,9200,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-08",43,43.72,43.47,2.3,5.59,7000,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1276,"change":883,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-07",40.72,41.17,40.45,1.3,9500,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-06",40.97,40.57,40.64,0.332,0.82,4600,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":1293,"percent_change":1112,"volume":1294,"transactions":9,"vwap":1292},"2026-04-02",39.57,40.358,40.308,-0.632,51200,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":1301,"volume":844,"transactions":9,"vwap":1299},"2026-04-01",40.81,41.317,40.94,0.624,1.55,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-31",39.02,40.316,1.667,4.31,6000,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-30",39.11,38.649,-0.789,-2,3300,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":576,"volume":1322,"transactions":9,"vwap":1320},"2026-03-27",39.61,39.07,39.438,-0.062,6300,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-26",40.13,39.5,-1.515,-3.69,4100,{"date":1331,"open":1276,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-25",41.19,41.014999,0.535,1.32,2400,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-24",40.32,40.68,40.205,40.48,-0.82,-1.99,6100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":710,"percent_change":1352,"volume":1322,"transactions":9,"vwap":1351},"2026-03-23",41.14,41.735,40.545,41.3,3.56,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-20",41.07,39.88,-1.75,-4.2,2000,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-19",40.83,41.89,40.47,41.63,0.32,0.77,11900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-18",42.060001,42.07,41.31,-0.7,-1.67,13700,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":37,"percent_change":1080,"volume":933,"transactions":9,"vwap":1382},"2026-03-17",41.52,42.11,41.41,42.0099983,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1287,"transactions":9,"vwap":1388},"2026-03-16",41.285,41.457,41.099998,41.35,1.48,3.71,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1178,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-13",40.63,39.85,39.87,-0.99,6500,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-12",40.925,41.11,40.27,-1.89,-4.48,9300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-11",42.2,42.27,41.763,42.16,0.34,0.81,5400,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":700,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-10",41.18,42.77,41.82,-0.31,5700,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1425,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1425},"2026-03-09",40.09,41.95,40,0.926,2.26,13400,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-06",40.85,41.47,41.023998,0.044,0.11,22100,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1442,"change":1375,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-05",41.46,42.55,40.98,-3.92,10200,{"date":1446,"open":1447,"high":1448,"low":1365,"close":573,"change":37,"percent_change":1449,"volume":1450,"transactions":9,"vwap":573},"2026-03-04",42.029999,42.975,1.57,10500,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-03",42.099998,42.52,40.648,41.99,-2.725,-6.09,20100,{"date":1461,"open":648,"high":1462,"low":648,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-02",44.78,44.715,-0.555,-1.23,6200,{"date":1468,"open":638,"high":1469,"low":1470,"close":1471,"change":51,"percent_change":1472,"volume":972,"transactions":9,"vwap":1471},"2026-02-27",45.49,44.060001,45.27,0.4,{"date":1474,"open":637,"high":637,"low":1475,"close":1158,"change":671,"percent_change":672,"volume":1476,"transactions":9,"vwap":1158},"2026-02-26",44.735,11700,{"date":1478,"open":1479,"high":1480,"low":638,"close":638,"change":1481,"percent_change":1482,"volume":1322,"transactions":9,"vwap":638},"2026-02-25",45.169,45.513,0.29,0.65,{"date":1484,"open":1485,"high":636,"low":1151,"close":1159,"change":1486,"percent_change":1487,"volume":852,"transactions":9,"vwap":1159},"2026-02-24",44.76,1.09,2.49,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-23",44.12,43.725,43.75,-0.51,-1.15,15700,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":923,"percent_change":1501,"volume":807,"transactions":9,"vwap":1500},"2026-02-20",43.62,44.434,44.26,2.91,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":850,"volume":844,"transactions":9,"vwap":1506},"2026-02-19",42.885,43.24,43.0099983,-0.17,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-18",43.0050011,43.44,43.18,0.25,0.58,8200,{"date":1517,"open":1518,"high":1512,"low":1518,"close":1519,"change":1520,"percent_change":85,"volume":1521,"transactions":9,"vwap":1519},"2026-02-17",42.7,42.93,-0.347,15800,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-13",42.71,43.277,0.207,0.48,2100,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1405,"transactions":9,"vwap":1533},"2026-02-12",43.69,42.87,43.07,-0.36,-0.83,{"date":1537,"open":1538,"high":1539,"low":1267,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-11",43.13,43.43,1.006,2.37,8100,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":789,"percent_change":782,"volume":1345,"transactions":9,"vwap":1547},"2026-02-10",42.88,42.26,42.424,{"date":1549,"open":1550,"high":1551,"low":1408,"close":1552,"change":1553,"percent_change":798,"volume":1554,"transactions":9,"vwap":1552},"2026-02-09",42.333,42.51,42.325,0.605,6400,{"date":1556,"open":1388,"high":1557,"low":1373,"close":1557,"change":1558,"percent_change":1559,"volume":831,"transactions":9,"vwap":1557},"2026-02-06",41.72,1.035,2.54,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-05",40.95,40.42,40.685,-0.191,-0.47,4800,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":979,"volume":1574,"transactions":9,"vwap":1572},"2026-02-04",41.73,40.7,40.876,-0.454,27100,{"date":1576,"open":1379,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1542,"transactions":9,"vwap":1579},"2026-02-03",41.57,40.99,41.33,0.746,1.84,{"date":1583,"open":1584,"high":1432,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-02",40.14,40.584,-0.135,-0.33,19400,{"date":1590,"open":1591,"high":1442,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-30",40.773,40.62,40.719,-0.663,-1.6,1900,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-29",42.19,40.715,41.382,-0.426,-1.02,10000,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":933,"transactions":9,"vwap":1609},"2026-01-28",42,41.5,41.808,0.218,0.52,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-27",41.43,41.605,41.37,41.59,1.055,2.6,7200,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1626,"percent_change":1627,"volume":1322,"transactions":9,"vwap":1625},"2026-01-26",40.372,40.696,40.535,0.185,0.46,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":1634,"volume":1466,"transactions":9,"vwap":1632},"2026-01-23",40.0099983,40.475,40.35,0.295,0.74,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-22",40.24,39.747,40.055,0.443,1.12,15900,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1515,"transactions":9,"vwap":1648},"2026-01-21",39.54,39.763,39.424,39.612,0.842,2.17,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":364,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-20",38.96,39.049999,38.37,38.77,-0.72,20500,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1654,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1654},"2026-01-16",38.82,39.2,0.04,0.1,18500,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":115,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-15",39.15,39.29,38.91,39.0099983,0.91,25700,{"date":1675,"open":1676,"high":1656,"low":1677,"close":1678,"change":1679,"percent_change":1286,"volume":1680,"transactions":9,"vwap":1678},"2026-01-14",38.68,38.46,38.66,0.315,32800,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1396,"volume":1209,"transactions":9,"vwap":1686},"2026-01-13",38.47,38.48,38.22,38.345,-0.385,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":898,"percent_change":1693,"volume":1528,"transactions":9,"vwap":1692},"2026-01-12",38.76,38.645,38.73,0.44,{"date":1695,"open":1696,"high":1676,"low":1696,"close":1697,"change":1633,"percent_change":1367,"volume":1698,"transactions":9,"vwap":1697},"2026-01-09",38.368,38.56,1400,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1272,"transactions":9,"vwap":1704},"2026-01-08",38.294,38.34,38.12,38.265,-0.115,-0.3,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":414,"volume":1713,"transactions":9,"vwap":1711},"2026-01-07",38.54,38.26,38.38,-0.125,16400,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":156,"volume":807,"transactions":9,"vwap":1718},"2026-01-06",38.6,38.29,38.505,0.255,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1048,"volume":1727,"transactions":9,"vwap":1725},"2026-01-05",38.040001,38.362,37.982,38.25,0.871,38100,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1345,"transactions":9,"vwap":1733},"2026-01-02",37.37,37.47,37.26,37.379,0.749,2.04,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":1040,"percent_change":393,"volume":916,"transactions":9,"vwap":1740},"2025-12-31",36.94,36.43,36.63,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1746,"percent_change":1747,"volume":1315,"transactions":9,"vwap":1745},"2025-12-30",36.55,36.75,36.68,0.199,0.55,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":883,"volume":1755,"transactions":9,"vwap":1753},"2025-12-29",36.62,36.83,36.25,36.481,0.191,12900,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1679,"percent_change":161,"volume":1762,"transactions":9,"vwap":1761},"2025-12-26",36.17,36.34,36.14,36.29,3400,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-24",36,36.02,35.94,35.975,0.15,0.42,1600,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1171,"transactions":9,"vwap":1777},"2025-12-23",35.685,35.92,35.62,35.825,0.28,0.79,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1101,"volume":1787,"transactions":9,"vwap":1785},"2025-12-22",35.56,35.605,35.505,35.545,0.02,2700,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":884,"transactions":9,"vwap":1793},"2025-12-19",35.52,35.7,35.44,35.525,0.318,0.9,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":1801,"percent_change":518,"volume":868,"transactions":9,"vwap":1800},"2025-12-18",35.099998,35.35,35.207,0.446,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":971,"volume":1808,"transactions":9,"vwap":1806},"2025-12-17",35.235,34.73,34.761,-0.329,11100,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1657,"volume":1414,"transactions":9,"vwap":1814},"2025-12-16",35.14,35.15,35.025002,35.09,-0.255,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":115,"volume":1822,"transactions":9,"vwap":1820},"2025-12-15",35.42,35.54,35.345,0.125,8000,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":979,"volume":1554,"transactions":9,"vwap":1827},"2025-12-12",35.405,35.078999,35.22,-0.393,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1163,"transactions":9,"vwap":1833},"2025-12-11",35.68,35.46,35.613,-0.158,-0.44,{"date":1837,"open":1825,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1329,"transactions":9,"vwap":1840},"2025-12-10",35.85,35.28,35.771,0.406,1.15,{"date":1844,"open":1845,"high":1832,"low":1846,"close":1847,"change":1848,"percent_change":1693,"volume":1849,"transactions":9,"vwap":1847},"2025-12-09",35.36,35.261,35.365,0.155,2600,{"date":1851,"open":1852,"high":1852,"low":1812,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-08",35.439,35.21,0.105,0.3,5000,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":440,"percent_change":1627,"volume":1862,"transactions":9,"vwap":1861},"2025-12-05",35.32,35.049999,35.105,13300,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":576,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-12-04",34.9,35.023998,34.945,-0.46,2300,{"date":1871,"open":1872,"high":1861,"low":1873,"close":1861,"change":1874,"percent_change":1527,"volume":1875,"transactions":9,"vwap":1861},"2025-12-03",35.040001,34.94,0.168,22900,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1466,"transactions":9,"vwap":1880},"2025-12-02",34.99,34.82,34.937,0.337,0.97,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1887,"change":1888,"percent_change":701,"volume":1889,"transactions":9,"vwap":1887},"2025-12-01",34.84,34.855,34.6,-0.092,34000,{"date":1891,"open":1885,"high":1885,"low":1892,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-28",34.692,0.077,0.22,1100,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":1901,"percent_change":1902,"volume":1193,"transactions":9,"vwap":1900},"2025-11-26",34.058998,34.63,34.615,0.375,1.1,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1907,"change":843,"percent_change":1882,"volume":1209,"transactions":9,"vwap":1907},"2025-11-25",33.91,34.25,34.24,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1905,"change":1131,"percent_change":1367,"volume":1912,"transactions":9,"vwap":1905},"2025-11-24",33.63,33.97,14700,{"date":1914,"open":25,"high":1915,"low":25,"close":1916,"change":1917,"percent_change":1918,"volume":1542,"transactions":9,"vwap":1916},"2025-11-21",33.9,33.65,0.065,0.19,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1923,"change":1019,"percent_change":1924,"volume":1171,"transactions":9,"vwap":1923},"2025-11-20",34.21,34.37,33.585,-1.41,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1287,"transactions":9,"vwap":1930},"2025-11-19",34.080002,34.35,33.89,34.064999,-0.129,-0.38,{"date":1934,"open":1935,"high":1922,"low":1936,"close":1937,"change":1938,"percent_change":325,"volume":933,"transactions":9,"vwap":1937},"2025-11-18",34.27,34.15,34.194,-0.314,{"date":1940,"open":1941,"high":1885,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":852,"transactions":9,"vwap":1943},"2025-11-17",34.83,34.496,34.508,-0.436,-1.25,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":1951,"percent_change":1952,"volume":893,"transactions":9,"vwap":1950},"2025-11-14",34.02,35.044998,34.944,0.338,0.98,{"date":1954,"open":1955,"high":1812,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-13",34.92,34.605,34.606,-0.662,-1.88,25300,{"date":1962,"open":1827,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1894,"volume":1967,"transactions":9,"vwap":1965},"2025-11-12",35.31,35,35.268,0.078,16500,{"date":1969,"open":1970,"high":1859,"low":1971,"close":1972,"change":1973,"percent_change":843,"volume":1974,"transactions":9,"vwap":1972},"2025-11-11",35.25,35.073002,35.19,0.115,153000,{"date":1976,"open":1798,"high":1977,"low":1885,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-10",35.17,35.075001,0.654,1.9,28900,{"date":1983,"open":1921,"high":1984,"low":1985,"close":1986,"change":1815,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-07",34.43,34.084999,34.421,-0.74,29000,{"date":1990,"open":1879,"high":1879,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-06",34.48,34.676,-0.474,-1.35,13000,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1812,"change":2000,"percent_change":2001,"volume":1849,"transactions":9,"vwap":1812},"2025-11-05",34.903,35.18,0.005,0.01,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-04",35.33,35.37,35.07,35.145,-0.565,-1.58,8400,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1894,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-11-03",35.678,35.822,35.59,35.71,0.62,2200,{"date":2020,"open":1832,"high":1776,"low":1963,"close":2021,"change":1821,"percent_change":115,"volume":1315,"transactions":9,"vwap":2021},"2025-10-31",35.49,{"date":2023,"open":2024,"high":2025,"low":1970,"close":1847,"change":2026,"percent_change":1566,"volume":1238,"transactions":9,"vwap":1847},"2025-10-30",35.34,35.466,-0.166,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":2033,"volume":1596,"transactions":9,"vwap":2031},"2025-10-29",35.43,35.67,35.531,0.266,0.75,{"date":2035,"open":1872,"high":2036,"low":1872,"close":2037,"change":2038,"percent_change":722,"volume":916,"transactions":9,"vwap":2037},"2025-10-28",35.38,35.265,0.045,{"date":2040,"open":2041,"high":2041,"low":1860,"close":1827,"change":2042,"percent_change":2043,"volume":1856,"transactions":9,"vwap":1827},"2025-10-27",35.3,0.225,0.64,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2048,"change":898,"percent_change":2049,"volume":807,"transactions":9,"vwap":2048},"2025-10-24",35.0050011,35.048,34.995,0.49,{"date":2051,"open":2052,"high":1955,"low":2052,"close":2053,"change":2054,"percent_change":988,"volume":949,"transactions":9,"vwap":2053},"2025-10-23",34.715,34.825,0.27,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":576,"volume":2062,"transactions":9,"vwap":2060},"2025-10-22",34.57,34.64,34.32,34.555,-0.057,7100,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":1200,"transactions":9,"vwap":2068},"2025-10-21",34.675,34.76,34.5,34.612,-0.443,-1.26,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":2076,"percent_change":2077,"volume":1405,"transactions":9,"vwap":2075},"2025-10-20",34.86,35.317,35.055,0.575,1.67,{"date":2079,"open":2057,"high":2057,"low":2080,"close":1991,"change":2081,"percent_change":1343,"volume":2082,"transactions":9,"vwap":1991},"2025-10-17",34.455,-0.285,800,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1821,"percent_change":224,"volume":2089,"transactions":9,"vwap":2088},"2025-10-16",34.916,34.96,34.7,34.765,2900,{"date":2091,"open":1956,"high":2058,"low":2092,"close":2058,"change":1245,"percent_change":1217,"volume":1193,"transactions":9,"vwap":2058},"2025-10-15",34.59,{"date":2094,"open":1929,"high":2095,"low":1929,"close":1985,"change":2096,"percent_change":2097,"volume":1762,"transactions":9,"vwap":1985},"2025-10-14",34.22,-0.195,-0.57,{"date":2099,"open":2100,"high":2101,"low":1905,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-13",34.39,34.54,34.28,0.826,2.47,7700,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":1345,"transactions":9,"vwap":2110},"2025-10-10",34.386,34.42,33.454,-1.161,-3.35,{"date":2114,"open":2058,"high":1879,"low":2109,"close":1900,"change":2115,"percent_change":2116,"volume":1279,"transactions":9,"vwap":1900},"2025-10-09",-0.222,-0.64,{"date":2118,"open":2119,"high":1812,"low":2120,"close":2121,"change":2122,"percent_change":44,"volume":957,"transactions":9,"vwap":2121},"2025-10-08",34.8,34.718,34.837,0.302,{"date":2124,"open":2092,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":1343,"volume":2129,"transactions":9,"vwap":2127},"2025-10-07",34.85,34.477,34.535,-0.286,10400,{"date":2131,"open":2132,"high":2086,"low":2133,"close":2134,"change":2001,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-10-06",34.78,34.768,34.821,0.03,12100,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":166,"volume":1466,"transactions":9,"vwap":2142},"2025-10-03",34.75,34.87,34.595,34.811,0.071,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":224,"percent_change":58,"volume":2149,"transactions":9,"vwap":2148},"2025-10-02",34.23,34.77,34.74,72300,{"date":2151,"open":2152,"high":2153,"low":2102,"close":2154,"change":671,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-01",34.46,34.51,34.38,-0.12,47200,{"date":2158,"open":1928,"high":1984,"low":2159,"close":2109,"change":2160,"percent_change":2161,"volume":1308,"transactions":9,"vwap":2109},"2025-09-30",34.191,0.172,0.5,{"date":2163,"open":2164,"high":2164,"low":1936,"close":2165,"change":1481,"percent_change":486,"volume":1171,"transactions":9,"vwap":2165},"2025-09-29",34.33,34.248,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":722,"volume":1466,"transactions":9,"vwap":2171},"2025-09-26",33.96,34.09,33.85,33.958,0.043,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":2178,"percent_change":1987,"volume":1238,"transactions":9,"vwap":2177},"2025-09-25",33.865,34.099998,33.915,-0.253,{"date":2180,"open":1927,"high":2102,"low":2181,"close":2182,"change":2183,"percent_change":264,"volume":2184,"transactions":9,"vwap":2182},"2025-09-24",34.060001,34.168,-0.456,23100,{"date":2186,"open":2148,"high":1941,"low":2187,"close":2188,"change":2189,"percent_change":1131,"volume":2190,"transactions":9,"vwap":2188},"2025-09-23",34.55,34.624,0.089,26200,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2127,"change":843,"percent_change":555,"volume":1171,"transactions":9,"vwap":2127},"2025-09-22",34.336,34.66,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2082,"transactions":9,"vwap":2198},"2025-09-19",34.175,34.205,-0.145,-0.42,{"date":2202,"open":2203,"high":1984,"low":2203,"close":1928,"change":2204,"percent_change":1786,"volume":2205,"transactions":9,"vwap":1928},"2025-09-18",34,0.007,1500,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1663,"volume":2213,"transactions":9,"vwap":2211},"2025-09-17",34.26,34.419,34.17,34.343,0.013,33400,{"date":2215,"open":2102,"high":2216,"low":2217,"close":2164,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2164},"2025-09-16",34.449,34.224,0.405,1.19,42600,{"date":2222,"open":2223,"high":1948,"low":2224,"close":2225,"change":1973,"percent_change":1412,"volume":814,"transactions":9,"vwap":2225},"2025-09-15",33.825,33.81,33.925,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2224,"change":2155,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2224},"2025-09-12",33.78,33.855,-0.35,1800,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":1246,"volume":2239,"transactions":9,"vwap":2237},"2025-09-11",33.87,33.993,33.782,33.93,0.425,61100,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":2218,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-09-10",33.443,33.73,33.505,1.22,3000,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":671,"percent_change":2155,"volume":2253,"transactions":9,"vwap":2252},"2025-09-09",33.128,33.28,32.96,33.099998,3800,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-09-08",33.0099983,33.19,33.14,0.395,1.21,17600,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":1626,"percent_change":618,"volume":1163,"transactions":9,"vwap":2266},"2025-09-05",32.98,32.644,32.745,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2269,"change":2272,"percent_change":2230,"volume":1238,"transactions":9,"vwap":2269},"2025-09-04",32.56,32.67,32.404,-0.114,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":2278,"percent_change":518,"volume":1329,"transactions":9,"vwap":2277},"2025-09-03",32.555,32.683,32.674,0.414,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2155,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-09-02",32.3,32.31,32.12,32.26,-0.37,14800,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-08-29",32.35,32.43,32.272,32.38,-0.305,-0.93,1700,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2300,"change":202,"percent_change":140,"volume":2082,"transactions":9,"vwap":2300},"2025-08-28",32.74,32.79,32.685,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":1786,"percent_change":1101,"volume":1620,"transactions":9,"vwap":2305},"2025-08-27",32.475,32.821,32.795,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2253,"transactions":9,"vwap":2311},"2025-08-26",32.83,32.89,32.718,32.775,-0.063,-0.19,{"date":2315,"open":2309,"high":2316,"low":2317,"close":2317,"change":2318,"percent_change":2319,"volume":1329,"transactions":9,"vwap":2317},"2025-08-25",33.02,32.838,-0.208,-0.63,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2325,"percent_change":1080,"volume":2231,"transactions":9,"vwap":2324},"2025-08-22",32.91,33.13,33.046001,0.521,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":671,"percent_change":2155,"volume":2089,"transactions":9,"vwap":2331},"2025-08-21",32.58,32.601,32.37,32.525,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":393,"volume":2339,"transactions":9,"vwap":2337},"2025-08-20",32.51,32.64,32.374,32.565,-0.045,4000,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2343,"change":2344,"percent_change":2345,"volume":1193,"transactions":9,"vwap":2343},"2025-08-19",32.87,32.61,-0.455,-1.38,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1664,"percent_change":1855,"volume":1223,"transactions":9,"vwap":2351},"2025-08-18",33.060001,33.12,32.88,33.064999,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":949,"transactions":9,"vwap":2357},"2025-08-15",33.159,33.18,32.94,32.965,-0.011,-0.03,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1938,"percent_change":971,"volume":868,"transactions":9,"vwap":2365},"2025-08-14",32.59,33.179,32.46,32.976,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":1769,"volume":2373,"transactions":9,"vwap":2371},"2025-08-13",33.39,33.42,33.264,33.29,0.05,4200,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-08-12",32.81,33.36,33.24,0.31,0.94,9100,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":1586,"percent_change":2387,"volume":2381,"transactions":9,"vwap":2386},"2025-08-11",33.080002,32.84,32.93,-0.41,{"date":2389,"open":2390,"high":2391,"low":2351,"close":2351,"change":2392,"percent_change":2393,"volume":2018,"transactions":9,"vwap":2351},"2025-08-08",33.095001,33.139,-0.351,-1.05,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-08-07",33.45,33.55,33.3,33.416,0.514,1.56,9700,{"date":2404,"open":2405,"high":2386,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":1414,"transactions":9,"vwap":2406},"2025-08-06",32.6,32.902,0.192,0.59,{"date":2410,"open":2335,"high":2411,"low":2343,"close":2412,"change":2413,"percent_change":2414,"volume":949,"transactions":9,"vwap":2412},"2025-08-05",32.8,32.71,-0.025,-0.08,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2418,"change":2419,"percent_change":486,"volume":2420,"transactions":9,"vwap":2418},"2025-08-04",32.799,32.735,0.275,900,{"date":2422,"open":2270,"high":2270,"low":2423,"close":2364,"change":2424,"percent_change":1343,"volume":1322,"transactions":9,"vwap":2364},"2025-08-01",32.326,-0.267,{"date":2426,"open":2258,"high":2258,"low":2405,"close":2427,"change":2428,"percent_change":2429,"volume":1155,"transactions":9,"vwap":2427},"2025-07-31",32.727,-0.068,-0.21,{"date":2431,"open":2432,"high":2432,"low":2266,"close":2305,"change":2433,"percent_change":586,"volume":1315,"transactions":9,"vwap":2305},"2025-07-30",32.99,-0.284,{"date":2435,"open":2436,"high":2384,"low":2348,"close":2437,"change":2438,"percent_change":44,"volume":2295,"transactions":9,"vwap":2437},"2025-07-29",33.07,33.078999,0.284,{"date":2440,"open":2342,"high":2342,"low":2305,"close":2305,"change":850,"percent_change":2441,"volume":2018,"transactions":9,"vwap":2305},"2025-07-28",-1.18,{"date":2443,"open":2384,"high":2444,"low":2316,"close":2444,"change":2445,"percent_change":2446,"volume":1308,"transactions":9,"vwap":2444},"2025-07-25",33.185,0.048,0.14,{"date":2448,"open":2449,"high":2355,"low":2256,"close":2450,"change":2451,"percent_change":2387,"volume":1698,"transactions":9,"vwap":2450},"2025-07-24",33.17,33.137,-0.138,{"date":2453,"open":2454,"high":2368,"low":2455,"close":2456,"change":2457,"percent_change":1286,"volume":2205,"transactions":9,"vwap":2456},"2025-07-23",33.22,33.175,33.275,0.272,{"date":2459,"open":2356,"high":2348,"low":2460,"close":2461,"change":2462,"percent_change":1263,"volume":2463,"transactions":9,"vwap":2461},"2025-07-22",32.831,33.0029984,-0.207,6800,{"date":2465,"open":2436,"high":2466,"low":2436,"close":2467,"change":2468,"percent_change":1482,"volume":2469,"transactions":9,"vwap":2467},"2025-07-21",33.43,33.21,0.214,2500,{"date":2471,"open":2258,"high":2258,"low":2472,"close":2473,"change":2474,"percent_change":414,"volume":1787,"transactions":9,"vwap":2473},"2025-07-18",32.95,32.996,-0.107,{"date":2476,"open":2477,"high":2477,"low":2477,"close":2477,"change":2478,"percent_change":1611,"volume":2479,"transactions":9,"vwap":2477},"2025-07-17",33.103,0.171,400,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2483,"change":2485,"percent_change":2161,"volume":2486,"transactions":9,"vwap":2483},"2025-07-16",32.66,32.932,32.595,0.163,1300,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":1627,"volume":1065,"transactions":9,"vwap":2491},"2025-07-15",33.040001,32.49,32.769,0.149,{"date":2494,"open":2495,"high":2411,"low":2496,"close":2497,"change":2498,"percent_change":1855,"volume":2499,"transactions":9,"vwap":2497},"2025-07-14",32.48,32.393,32.62,0.098,11600,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":2505,"percent_change":971,"volume":2506,"transactions":9,"vwap":2504},"2025-07-11",32.411,32.68,32.522,-0.308,7900,{"date":2508,"open":2482,"high":2342,"low":2289,"close":2308,"change":2509,"percent_change":1089,"volume":1264,"transactions":9,"vwap":2308},"2025-07-10",0.141,{"date":2511,"open":2482,"high":2412,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-07-09",32.539,32.689,0.369,1.14,40000,{"date":2518,"open":2519,"high":2290,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":1171,"transactions":9,"vwap":2521},"2025-07-08",32.39,32.276,32.32,-0.031,-0.1,{"date":2525,"open":2519,"high":2495,"low":2526,"close":2527,"change":2528,"percent_change":906,"volume":1200,"transactions":9,"vwap":2527},"2025-07-07",32.23,32.351,-0.529,{"date":2530,"open":2531,"high":2256,"low":2531,"close":2350,"change":2532,"percent_change":988,"volume":174,"transactions":9,"vwap":2350},"2025-07-03",32.76,0.256,{"date":2534,"open":2535,"high":2412,"low":2535,"close":2536,"change":2537,"percent_change":948,"volume":2538,"transactions":9,"vwap":2536},"2025-07-02",32.42,32.624,0.279,11400,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":1040,"volume":2546,"transactions":9,"vwap":2544},"2025-07-01",32.52,32.57,32.21,32.345,-0.015,17800,{"date":2548,"open":2549,"high":2364,"low":2550,"close":2551,"change":2552,"percent_change":1693,"volume":1680,"transactions":9,"vwap":2551},"2025-06-30",32.28,32.18,32.36,0.142,{"date":2554,"open":2330,"high":2330,"low":2555,"close":2556,"change":2557,"percent_change":527,"volume":1869,"transactions":9,"vwap":2556},"2025-06-27",32.15,32.218,-0.312,{"date":2559,"open":2282,"high":2542,"low":2284,"close":2560,"change":2218,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-06-26",32.53,1.26,52800,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2338,"percent_change":393,"volume":957,"transactions":9,"vwap":2568},"2025-06-25",32.088001,32.22,31.98,32.125,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":1359,"transactions":9,"vwap":2574},"2025-06-24",32.060001,32.179,32.040001,32.17,0.595,1.88,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2580,"change":1973,"percent_change":2581,"volume":1895,"transactions":9,"vwap":2580},"2025-06-23",31.42,31.575,0.37,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":851,"volume":1315,"transactions":9,"vwap":2586},"2025-06-20",31.62,31.454,31.46,-0.25,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2592,"change":440,"percent_change":2593,"volume":1542,"transactions":9,"vwap":2592},"2025-06-18",31.61,31.86,31.71,0.51,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":1238,"transactions":9,"vwap":2598},"2025-06-17",31.93,31.54,31.55,-0.595,-1.85,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2605,"change":2606,"percent_change":58,"volume":1771,"transactions":9,"vwap":2605},"2025-06-16",32.34,32.359,32.145,0.335,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2611,"change":364,"percent_change":2612,"volume":1218,"transactions":9,"vwap":2611},"2025-06-13",32.0099983,31.73,31.81,-0.87,{"date":2614,"open":2566,"high":2566,"low":2615,"close":2616,"change":722,"percent_change":2617,"volume":2339,"transactions":9,"vwap":2616},"2025-06-12",32.021,32.09,0.41,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2622,"change":2143,"percent_change":1894,"volume":2420,"transactions":9,"vwap":2622},"2025-06-11",32.0050011,32.007,31.96,{"date":2624,"open":2611,"high":2625,"low":2626,"close":2625,"change":1633,"percent_change":22,"volume":1762,"transactions":9,"vwap":2625},"2025-06-10",31.889,31.795,{"date":2628,"open":2629,"high":2630,"low":2629,"close":2631,"change":449,"percent_change":629,"volume":823,"transactions":9,"vwap":2631},"2025-06-09",31.16,31.724,31.594,{"date":2633,"open":2586,"high":2634,"low":2635,"close":2636,"change":2445,"percent_change":1769,"volume":2246,"transactions":9,"vwap":2636},"2025-06-06",31.57,31.38,31.474,{"date":2638,"open":2639,"high":2639,"low":2640,"close":2640,"change":2641,"percent_change":2642,"volume":1869,"transactions":9,"vwap":2640},"2025-06-05",31.66,31.426,0.261,0.84,{"date":2644,"open":2645,"high":2646,"low":2629,"close":2647,"change":2648,"percent_change":988,"volume":1155,"transactions":9,"vwap":2647},"2025-06-04",31.22,31.27,31.165,0.242,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":1664,"volume":2018,"transactions":9,"vwap":2654},"2025-06-03",30.93,31.049999,30.88,30.923,0.031,{"date":2657,"open":2658,"high":2651,"low":2658,"close":2659,"change":1679,"percent_change":2660,"volume":860,"transactions":9,"vwap":2659},"2025-06-02",30.67,30.892,1.03,{"date":2662,"open":2663,"high":2663,"low":2664,"close":2665,"change":1706,"percent_change":2666,"volume":924,"transactions":9,"vwap":2665},"2025-05-30",30.744,30.447,30.577,-0.97,{"date":2668,"open":2669,"high":2669,"low":2670,"close":2670,"change":2671,"percent_change":1918,"volume":2672,"transactions":9,"vwap":2670},"2025-05-29",30.92,30.877,0.059,600,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2116,"volume":807,"transactions":9,"vwap":2678},"2025-05-28",30.89,30.97,30.795,30.818,-0.197,{"date":2681,"open":2682,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":364,"volume":2686,"transactions":9,"vwap":2684},"2025-05-27",31.14,31.007,31.014999,-0.088,31800,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":110,"volume":2694,"transactions":9,"vwap":2692},"2025-05-23",30.875,31.23,30.85,31.103,0.221,112000,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":576,"volume":1414,"transactions":9,"vwap":2700},"2025-05-22",30.8,31.030001,30.79,30.882,-0.048,{"date":2703,"open":2691,"high":2704,"low":2697,"close":2651,"change":2705,"percent_change":618,"volume":884,"transactions":9,"vwap":2651},"2025-05-21",31.26,0.176,{"date":2707,"open":2708,"high":2708,"low":2709,"close":2709,"change":2710,"percent_change":566,"volume":2018,"transactions":9,"vwap":2709},"2025-05-20",30.83,30.754,-0.241,{"date":2712,"open":2697,"high":2713,"low":2697,"close":2714,"change":2715,"percent_change":1513,"volume":1787,"transactions":9,"vwap":2714},"2025-05-19",31.09,30.995,0.076,{"date":2717,"open":2718,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":-6,"volume":1223,"transactions":9,"vwap":2720},"2025-05-16",31,30.851,30.919,-0.001,{"date":2723,"open":2699,"high":2724,"low":2699,"close":2669,"change":1626,"percent_change":922,"volume":1329,"transactions":9,"vwap":2669},"2025-05-15",31.040001,{"date":2726,"open":2727,"high":2727,"low":2728,"close":2728,"change":2414,"percent_change":2729,"volume":2469,"transactions":9,"vwap":2728},"2025-05-14",30.945,30.735,-0.26,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2419,"percent_change":1795,"volume":1849,"transactions":9,"vwap":2735},"2025-05-13",30.54,30.96,30.4,30.815,{"date":2737,"open":2738,"high":2738,"low":2739,"close":2732,"change":1973,"percent_change":629,"volume":1554,"transactions":9,"vwap":2732},"2025-05-12",30.64,30.44,{"date":2741,"open":2742,"high":2739,"low":2742,"close":2743,"change":2744,"percent_change":1367,"volume":1187,"transactions":9,"vwap":2743},"2025-05-09",30.395,30.425,0.233,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2749,"change":2199,"percent_change":1019,"volume":2750,"transactions":9,"vwap":2749},"2025-05-08",30.24,30.45,30.192,3500,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2701,"percent_change":576,"volume":807,"transactions":9,"vwap":2756},"2025-05-07",30.42,30.47,30.16,30.337,{"date":2758,"open":2759,"high":2739,"low":2759,"close":2760,"change":2761,"percent_change":1374,"volume":1698,"transactions":9,"vwap":2760},"2025-05-06",30.21,30.385,-0.215,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":1397,"transactions":9,"vwap":2767},"2025-05-05",30.58,30.68,30.52,30.6,0.455,1.51,{"date":2771,"open":2772,"high":2772,"low":2773,"close":2774,"change":1580,"percent_change":1559,"volume":2253,"transactions":9,"vwap":2774},"2025-05-02",30.23,30.049999,30.145,{"date":2776,"open":2777,"high":2777,"low":2778,"close":2778,"change":2272,"percent_change":850,"volume":1187,"transactions":9,"vwap":2778},"2025-05-01",29.55,29.399,{"date":2780,"open":2781,"high":2782,"low":2781,"close":2783,"change":2784,"percent_change":486,"volume":2785,"transactions":9,"vwap":2783},"2025-04-30",29.23,29.92,29.513,0.248,17300,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2790,"change":2791,"percent_change":1413,"volume":1359,"transactions":9,"vwap":2790},"2025-04-29",29.27,29.33,29.265,0.234,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2715,"percent_change":1131,"volume":1604,"transactions":9,"vwap":2797},"2025-04-28",29,29.08,28.85,29.031,{"date":2799,"open":2796,"high":2800,"low":2796,"close":2801,"change":2802,"percent_change":2729,"volume":2803,"transactions":9,"vwap":2801},"2025-04-25",28.99,28.955,-0.075,6900,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":1918,"percent_change":37,"volume":2810,"transactions":9,"vwap":2809},"2025-04-24",28.755,29.11,28.751,29.030001,18400,{"date":180,"open":2812,"high":2812,"low":176,"close":2813,"change":2474,"percent_change":2285,"volume":2814,"transactions":9,"vwap":2813},28.947,28.84,8300]