[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OAIM":3,"homepage-market-summary":30,"stock-historical-OAIM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OAIM","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 International Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8472,0.4074,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},48.09,47.86,48.26,47.78,48.02,0.07,0.15,32537.820945,50.65,38.83,25622.62384454582,78.3,1016,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},33.762,29590,10800378.584981,41.75,"2025-04-23",[183,186,196,206,216,227,238,249,260,270,280,289,300,310,319,328,339,348,358,368,378,388,399,408,417,424,432,440,450,458,469,479,486,496,506,513,522,529,539,550,561,571,581,591,599,610,620,630,639,649,660,670,681,691,702,712,723,733,744,755,766,772,780,788,797,803,811,817,823,831,840,848,855,863,870,877,884,889,897,903,909,916,922,930,937,944,948,954,961,966,972,980,986,992,998,1005,1014,1020,1027,1033,1042,1049,1055,1060,1067,1075,1083,1090,1097,1104,1108,1114,1120,1127,1134,1137,1146,1152,1158,1165,1173,1177,1184,1191,1198,1206,1214,1220,1227,1234,1242,1251,1258,1266,1274,1283,1291,1300,1307,1314,1322,1330,1337,1342,1350,1354,1362,1369,1376,1384,1393,1398,1405,1410,1415,1421,1425,1429,1435,1441,1447,1451,1458,1464,1469,1477,1482,1491,1500,1506,1514,1520,1527,1533,1539,1546,1551,1560,1567,1573,1579,1584,1590,1595,1602,1609,1617,1624,1628,1637,1645,1652,1659,1667,1672,1676,1678,1682,1689,1697,1705,1711,1717,1725,1732,1737,1744,1751,1757,1762,1767,1773,1780,1786,1790,1796,1805,1812,1818,1823,1831,1839,1845,1850,1855,1861,1870,1877,1884,1890,1896,1903,1910,1918,1924,1930,1937,1943,1949,1956,1962,1966,1973,1979,1984,1991,1997,2004,2010,2014,2018,2022,2028,2034,2040,2042,2048,2054,2060,2067,2073,2079,2084,2089,2093,2098,2100,2104,2109,2113,2117,2122,2128,2134,2141,2147,2154,2162,2168,2175,2181,2185,2191,2197,2202,2206,2211,2216,2220,2224,2231,2233,2238,2243,2248,2255,2263,2270,2275,2280,2287,2292,2297,2302,2307,2315,2320,2326,2333,2339,2345,2351,2355,2361,2367,2374,2380,2387,2394,2398,2405,2411,2419,2427,2432,2439,2445,2451,2457,2463,2468,2474,2481,2489,2495,2500,2504,2510,2514,2519,2525,2532,2538,2545,2550,2555,2560,2567,2572,2579,2583,2588,2595,2603,2610,2617,2625,2632,2638,2645,2652,2659,2666,2671,2677],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},482,48.0983,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",47.85,48.0999,47.775,0.565,1.19,69051.689083,343,47.9807,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",47.66,47.19,47.455,-0.335,-0.7,23410.928028,519,47.3438,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",48.15,48.17,47.79,-0.32,-0.67,44797.335762,547,48.0031,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",48.19,48.2599,47.935,48.11,-0.3915,-0.81,13974.558627,169,48.1098,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",48.6,48.63,48.1644,48.5015,-0.0997,-0.21,18393.869923,212,48.4057,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",48.54,48.7,48.2701,48.6012,0.4712,0.98,18650.7895,141,48.5222,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",48.03,49.24,48.014502,48.13,-0.07,-0.15,11731.130712,122,48.1484,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":223,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",48.39,48.4352,48.075,48.2,-1.65,8778.785275,189,48.3022,{"date":271,"open":272,"high":25,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",48.67,48.656,49.01,-0.1,-0.2,21365.597676,263,48.9553,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":162,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",48.8,49.11,48.585,1.82,12398.846275,157,48.9159,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",48.16,48.37,47.915,48.23,-0.53,-1.09,23719.393987,209,48.0425,{"date":301,"open":241,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",48.84,48.57,48.76,0.82,1.71,26401.365954,287,48.7255,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":22,"percent_change":23,"volume":316,"transactions":317,"vwap":318},"2026-09-16",48.3,49.47,47.6505,47.94,23540.649634,284,48.0799,{"date":320,"open":321,"high":221,"low":322,"close":321,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",47.87,47.6,0.04,0.08,16018.423785,258,47.8181,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",47.8,48.55,47.6295,47.83,-0.87,-1.79,19522.752924,234,48.1279,{"date":340,"open":341,"high":341,"low":342,"close":241,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",48.87,48.49,0.7336,1.53,16035.386777,215,48.6725,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",48.29,47.93,47.9664,-0.8773,-1.8,13952.515288,197,48.2109,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",49.49,48.7443,48.8437,-0.1263,-0.26,19910.656178,245,48.9543,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":234,"volume":375,"transactions":376,"vwap":377},"2026-09-08",49.09,49.66,48.93,48.97,-0.1048,21398.473225,360,49.1064,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",48.56,49.13,49.0748,0.1741,0.36,36412.021246,309,49.0491,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",48.68,48.94,48.4225,48.9007,0.6495,1.35,10940.128165,320,48.7357,{"date":400,"open":401,"high":269,"low":402,"close":403,"change":404,"percent_change":131,"volume":405,"transactions":406,"vwap":407},"2026-09-02",48.25,48.165,48.2512,0.0412,14673.303825,369,48.2408,{"date":409,"open":294,"high":410,"low":411,"close":412,"change":234,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",48.5203,48.0548,48.21,-0.43,12265.585017,539,48.2683,{"date":418,"open":342,"high":419,"low":218,"close":420,"change":421,"percent_change":116,"volume":422,"transactions":236,"vwap":423},"2026-08-31",48.5,48.42,0.17,32392.845162,48.3433,{"date":425,"open":426,"high":426,"low":427,"close":401,"change":428,"percent_change":211,"volume":429,"transactions":430,"vwap":431},"2026-08-28",48.62,48.05,-0.1526,18009.976939,188,48.2654,{"date":433,"open":380,"high":137,"low":350,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",48.4026,0.0226,0.05,26232.508582,181,48.4281,{"date":441,"open":442,"high":443,"low":401,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",48.36,50.3,48.38,0.075,0.16,15419.373609,214,48.3594,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":111,"volume":456,"transactions":356,"vwap":457},"2026-08-25",48.07,49.925,48.305,0.345,16171.92884,48.2274,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",47.72,47.989,47.57,47.96,-0.16,-0.33,15957.64506,194,47.8891,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":446,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",48.08,48.24,47.945,48.12,0.33,61890.000559,195,48.1193,{"date":480,"open":481,"high":390,"low":481,"close":463,"change":482,"percent_change":324,"volume":483,"transactions":484,"vwap":485},"2026-08-20",47.77,0.0361,20026.852278,251,47.9841,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",50.31,47.5,47.9239,0.4442,0.94,24800.560862,186,48.2137,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":194,"vwap":505},"2026-08-18",47.92,48.055,47.4125,47.4797,-1.2003,-2.47,17467.823507,47.7295,{"date":507,"open":508,"high":509,"low":508,"close":390,"change":116,"percent_change":111,"volume":510,"transactions":511,"vwap":512},"2026-08-17",48.4,49.41,8582.305708,170,48.6635,{"date":514,"open":208,"high":515,"low":208,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",48.51,48.33,0.22,0.46,13997.977831,151,48.2985,{"date":523,"open":21,"high":524,"low":21,"close":221,"change":525,"percent_change":121,"volume":526,"transactions":527,"vwap":528},"2026-08-13",48.295,0.3,11342.522439,115,48.1153,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",47.97,47.7286,47.81,0.5917,1.25,14163.952918,120,47.8698,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",47.43,47.7999,47.18,47.2183,0.1922,0.41,10790.539509,182,47.2951,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",47.06,47.24,47,47.0261,-0.1039,-0.22,20056.491213,177,47.1194,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":546,"volume":568,"transactions":569,"vwap":570},"2026-08-07",47.37,47.45,46.9472,47.13,0.1931,19290.224518,131,47.0603,{"date":572,"open":573,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",46.94,47.91,46.9369,-0.2961,-0.63,19390.689005,297,46.9714,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",47.52,47.22,47.233,0.013,0.03,13919.789727,225,47.3362,{"date":592,"open":593,"high":594,"low":593,"close":584,"change":595,"percent_change":596,"volume":597,"transactions":278,"vwap":598},"2026-08-04",46.93,47.28,0.9099,1.96,9386.764113,47.1282,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",46.17,46.5299,45.93,46.3101,-0.0799,-0.17,16731.026624,413,46.2804,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":384,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",46.52,46.66,45.97,46.39,0.78,13273.773504,252,46.3471,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",45.34,46.225,46.03,1.73,3.91,10961.649055,106,45.8532,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":223,"percent_change":354,"volume":636,"transactions":637,"vwap":638},"2026-07-29",44.49,44.81,44.1,44.3,11843.057831,81,44.4342,{"date":640,"open":641,"high":642,"low":643,"close":641,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",45.11,45.33,44.7,-0.5832,-1.28,15761.800638,163,45.129,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",45.79,45.8,45.19,45.6932,0.0282,0.06,45034.16878,544,45.5881,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":647,"vwap":669},"2026-07-24",45.82,46.1,45.645,45.665,-0.355,-0.77,18847.35961,45.8193,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",46.11,46.21,46.0002,46.02,-0.545,-1.17,25393.190706,117,46.1195,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":518,"volume":688,"transactions":689,"vwap":690},"2026-07-22",46.36,46.64,46.27,46.565,0.2117,82241.475405,230,46.513,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",46,46.44,45.9,46.3533,0.8983,1.98,24822.981209,132,46.2696,{"date":703,"open":704,"high":662,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",45.62,45.41,45.455,-0.2792,-0.61,29380.434681,290,45.5667,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",45.59,45.895,45.5,45.7342,-0.2841,-0.62,12804.990041,113,45.7376,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":268,"vwap":732},"2026-07-16",46.14,46.3988,45.95,46.0183,-0.8631,-1.84,21970.539235,46.1742,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-15",46.72,47.01,46.54,46.8814,0.2064,0.44,25869.904316,381,46.7683,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-14",46.67,46.83,46.55,46.675,0.57,1.24,29715.027947,346,46.6769,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-13",46.35,46.42,46.0313,46.105,-1.135,-2.4,9154.425209,109,46.1482,{"date":767,"open":768,"high":768,"low":769,"close":553,"change":517,"percent_change":770,"volume":771,"transactions":9,"vwap":553},"2026-07-10",47.489,46.945,0.47,17900,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-09",46.8,47.142,47.02,0.433,0.93,26100,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":656,"volume":787,"transactions":9,"vwap":785},"2026-07-08",46.41,46.639,45.972,46.587,0.028,15100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",46.81,46.905,46.509,46.559,-1.216,-2.55,18700,{"date":798,"open":799,"high":20,"low":799,"close":190,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":190},"2026-07-06",47.2,1.118,2.4,27200,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":667,"volume":810,"transactions":9,"vwap":808},"2026-07-02",47.099998,47.3,46.475,46.657,-0.363,15700,{"date":812,"open":584,"high":813,"low":814,"close":776,"change":223,"percent_change":815,"volume":816,"transactions":9,"vwap":776},"2026-07-01",47.32,46.99,-1.69,20400,{"date":818,"open":489,"high":333,"low":819,"close":333,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":333},"2026-06-30",47.41,0.281,0.59,38300,{"date":824,"open":825,"high":826,"low":593,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-29",47.58,47.61,47.549,0.29,0.61,20100,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-26",47.15,47.49,46.51,47.259,-0.448,-0.94,19800,{"date":841,"open":842,"high":843,"low":462,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-25",47.76,47.927,47.707,0.787,1.68,19400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":606,"percent_change":854,"volume":847,"transactions":9,"vwap":853},"2026-06-24",46.82,47.0099983,46.63,46.92,-0.36,{"date":856,"open":566,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",47.509,46.98,47.09,-1.665,-3.42,28300,{"date":864,"open":865,"high":866,"low":229,"close":867,"change":868,"percent_change":121,"volume":869,"transactions":9,"vwap":867},"2026-06-22",48.69,48.83,48.755,0.303,26400,{"date":871,"open":872,"high":873,"low":516,"close":874,"change":875,"percent_change":106,"volume":876,"transactions":9,"vwap":874},"2026-06-18",48.35,48.59,48.452,0.352,25800,{"date":878,"open":294,"high":272,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-17",47.98,48.099998,0.34,0.71,20300,{"date":885,"open":886,"high":474,"low":842,"close":842,"change":887,"percent_change":888,"volume":869,"transactions":9,"vwap":842},"2026-06-16",48.080002,-0.265,-0.55,{"date":890,"open":891,"high":892,"low":843,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-15",48.060001,48.325,48.025002,0.77,1.63,32900,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":324,"percent_change":421,"volume":902,"transactions":9,"vwap":901},"2026-06-12",46.84,47.39,47.255,19700,{"date":904,"open":695,"high":905,"low":695,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-11",47.175,1.815,4,14500,{"date":910,"open":911,"high":912,"low":913,"close":913,"change":202,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-10",45.68,45.996,45.36,-1.52,22000,{"date":917,"open":918,"high":919,"low":913,"close":920,"change":71,"percent_change":518,"volume":921,"transactions":9,"vwap":920},"2026-06-09",46.59,46.719,46.060001,13300,{"date":923,"open":924,"high":715,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-08",45.83,45.63,45.85,0.49,1.08,5300,{"date":931,"open":932,"high":932,"low":933,"close":913,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":913},"2026-06-05",50.14,45.31,-1.791,-3.8,14900,{"date":938,"open":593,"high":594,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-04",46.864,47.151,-0.029,-0.06,16100,{"date":945,"open":806,"high":819,"low":946,"close":543,"change":364,"percent_change":888,"volume":947,"transactions":9,"vwap":543},"2026-06-03",47.17,23900,{"date":949,"open":859,"high":950,"low":859,"close":951,"change":52,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-02",47.56,47.44,0.38,20800,{"date":955,"open":566,"high":956,"low":776,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-01",47.425,47.26,-0.04,-0.08,9200,{"date":962,"open":963,"high":964,"low":957,"close":806,"change":22,"percent_change":23,"volume":965,"transactions":9,"vwap":806},"2026-05-29",47.42,47.535,13800,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":22,"percent_change":23,"volume":971,"transactions":9,"vwap":970},"2026-05-28",46.87,47.38,47.23,28700,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-27",47.21,47.040001,47.16,-0.19,-0.4,10500,{"date":981,"open":805,"high":982,"low":983,"close":982,"change":928,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-26",47.35,47.07,2.33,12800,{"date":987,"open":988,"high":694,"low":989,"close":685,"change":557,"percent_change":990,"volume":991,"transactions":9,"vwap":685},"2026-05-22",46.3,46.13,-0.47,37400,{"date":993,"open":675,"high":994,"low":995,"close":996,"change":828,"percent_change":121,"volume":997,"transactions":9,"vwap":996},"2026-05-21",46.6,45.96,46.49,27400,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":111,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-20",45.64,46.33,46.2,1.58,28500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-19",45.35,45.75,45.16,45.48,-0.51,-1.11,36500,{"date":1015,"open":612,"high":612,"low":665,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-18",45.99,0.23,0.5,26200,{"date":1021,"open":1022,"high":481,"low":641,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-15",45.87,45.76,-1.296,-2.75,107800,{"date":1028,"open":819,"high":819,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-14",47.056,-0.141,-0.3,9800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-13",47.12,47.36,46.85,47.197,0.19,0.4,13900,{"date":1043,"open":199,"high":199,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-12",46.652,47.007,-0.622,-1.31,11500,{"date":1050,"open":1051,"high":1051,"low":583,"close":1052,"change":1053,"percent_change":740,"volume":1054,"transactions":9,"vwap":1052},"2026-05-11",47.74,47.629,0.209,27500,{"date":1056,"open":584,"high":564,"low":1057,"close":963,"change":157,"percent_change":1058,"volume":1059,"transactions":9,"vwap":963},"2026-05-08",47.115,1.43,24700,{"date":1061,"open":564,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-07",47.483,46.75,-0.595,-1.26,13600,{"date":1068,"open":594,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-06",47.398,47.11,47.345,0.975,2.1,22200,{"date":1076,"open":1077,"high":996,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-05",46.25,46.040001,46.37,0.68,1.49,23500,{"date":1084,"open":1016,"high":1002,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-04",45.49,45.69,-0.385,-0.84,55800,{"date":1091,"open":673,"high":1092,"low":1093,"close":1094,"change":464,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-01",46.29,46.044998,46.075001,-0.35,16800,{"date":1098,"open":1099,"high":685,"low":716,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-30",45.92,46.235,0.725,1.59,11100,{"date":1105,"open":1008,"high":603,"low":933,"close":1106,"change":854,"percent_change":1107,"volume":779,"transactions":9,"vwap":1106},"2026-04-29",45.51,-0.78,{"date":1109,"open":1110,"high":1111,"low":716,"close":1022,"change":1112,"percent_change":927,"volume":1113,"transactions":9,"vwap":1022},"2026-04-28",45.73,45.91,0.225,18900,{"date":1115,"open":1116,"high":1116,"low":1117,"close":664,"change":1118,"percent_change":942,"volume":1119,"transactions":9,"vwap":664},"2026-04-27",46.080002,45.541,-0.027,13400,{"date":1121,"open":1000,"high":1023,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-24",45.45,45.672,0.282,0.62,29700,{"date":1128,"open":926,"high":926,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-23",44.98,45.39,-0.54,-1.18,20000,{"date":1135,"open":1111,"high":1078,"low":1023,"close":603,"change":475,"percent_change":111,"volume":1136,"transactions":9,"vwap":603},"2026-04-22",19200,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-21",46.34,49.73,45.515,45.6,-0.86,-1.85,24800,{"date":1147,"open":1148,"high":748,"low":1148,"close":1149,"change":656,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-20",46.16,46.46,0.13,23300,{"date":1153,"open":746,"high":746,"low":1154,"close":1155,"change":1156,"percent_change":157,"volume":1157,"transactions":9,"vwap":1155},"2026-04-17",46.26,46.4,0.31,18800,{"date":1159,"open":1160,"high":1161,"low":693,"close":1162,"change":1163,"percent_change":1031,"volume":1164,"transactions":9,"vwap":1162},"2026-04-16",46.12,46.22,46.09,-0.14,22300,{"date":1166,"open":1167,"high":988,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-15",46.18,45.98,46.23,-0.27,-0.58,39600,{"date":1174,"open":996,"high":852,"low":694,"close":1175,"change":1040,"percent_change":45,"volume":1176,"transactions":9,"vwap":1175},"2026-04-14",46.5,10600,{"date":1178,"open":1179,"high":685,"low":1130,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-13",45.44,46.099998,0.365,0.8,15800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":740,"volume":1096,"transactions":9,"vwap":1189},"2026-04-10",45.864,46.73,45.57,45.735,0.201,{"date":1192,"open":716,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":517,"volume":1197,"transactions":9,"vwap":1195},"2026-04-09",45.67,45.011002,45.534,0.099,25000,{"date":1199,"open":1200,"high":651,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-08",45.58,45.215,45.435,1.74,3.98,116800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1040,"volume":1213,"transactions":9,"vwap":1211},"2026-04-07",43.26,43.729,43.12,43.695,0.175,9100,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":475,"volume":915,"transactions":9,"vwap":1218},"2026-04-06",43.265,43.56,43.52,0.142,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":1226,"volume":883,"transactions":9,"vwap":1224},"2026-04-02",42.84,43.41,43.378,-0.316,-0.72,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":1233,"volume":1157,"transactions":9,"vwap":1231},"2026-04-01",43.36,43.97,43.694,0.637,1.48,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-31",42.040001,43.3,43.056999,1.342,3.22,18200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-30",41.9,42.157,41.67,41.715,-0.39,-0.93,11600,{"date":1252,"open":1253,"high":1254,"low":1236,"close":1255,"change":1256,"percent_change":256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-27",42.12,42.75,42.105,-0.065,23200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-26",42.82,42.91,42.17,-1.163,-2.68,27300,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-25",43.54,43.115,43.333,0.783,1.84,25900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-24",42.41,42.87,42.15,42.55,-0.003,-0.01,17200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1003,"volume":1290,"transactions":9,"vwap":1288},"2026-03-23",42.67,44.535,42.38,42.553,0.663,22100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-20",42.79,42.936,41.76,41.89,-1.37,-3.17,102000,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1208,"change":1281,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1208},"2026-03-19",42.72,44.52,42.34,-0.02,21800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1311,"change":1011,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-18",43.59,43.73,43.27,-1.16,38200,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-17",43.47,43.88,43.78,0.534,1.23,21600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":80,"volume":1329,"transactions":9,"vwap":1327},"2026-03-16",43.080002,44.86,42.95,43.246,0.896,31100,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-13",42.96,42.35,-0.44,-1.03,17800,{"date":1338,"open":1339,"high":1339,"low":1293,"close":1293,"change":1340,"percent_change":1341,"volume":1183,"transactions":9,"vwap":1293},"2026-03-12",43.29,-1.088,-2.48,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":546,"volume":1349,"transactions":9,"vwap":1347},"2026-03-11",43.8,43.98,43.615,43.878,0.178,43900,{"date":1351,"open":1309,"high":18,"low":1309,"close":1352,"change":445,"percent_change":421,"volume":1353,"transactions":9,"vwap":1352},"2026-03-10",43.7,29800,{"date":1355,"open":1356,"high":1357,"low":1255,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-09",42.32,43.715,43.625,0.435,1.01,29100,{"date":1363,"open":1293,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1019,"transactions":9,"vwap":1366},"2026-03-06",43.549,42.66,43.19,-0.85,-1.93,{"date":1370,"open":1303,"high":1303,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-05",43.44,44.040001,-0.952,-2.12,27600,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1379,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1379},"2026-03-04",44.43,44.992,44.38,0.772,1.75,604500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-03",43.63,44.71,43.38,44.22,-1.82,-3.95,27000,{"date":1394,"open":1130,"high":322,"low":1130,"close":1078,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1078},"2026-03-02",-0.485,-1.04,14800,{"date":1399,"open":737,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1095,"volume":1404,"transactions":9,"vwap":1402},"2026-02-27",46.79,45.88,46.525,-0.165,14300,{"date":1406,"open":996,"high":1407,"low":1167,"close":1407,"change":1408,"percent_change":364,"volume":1409,"transactions":9,"vwap":1407},"2026-02-26",46.69,-0.12,14200,{"date":1411,"open":673,"high":1412,"low":673,"close":790,"change":1413,"percent_change":1414,"volume":1103,"transactions":9,"vwap":790},"2026-02-25",46.882,0.64,1.39,{"date":1416,"open":1417,"high":1418,"low":911,"close":601,"change":952,"percent_change":1419,"volume":1420,"transactions":9,"vwap":601},"2026-02-24",45.81,46.24,0.83,25200,{"date":1422,"open":675,"high":675,"low":1000,"close":651,"change":1423,"percent_change":276,"volume":1424,"transactions":9,"vwap":651},"2026-02-23",-0.09,19000,{"date":1426,"open":913,"high":1401,"low":1427,"close":1401,"change":927,"percent_change":928,"volume":1428,"transactions":9,"vwap":1401},"2026-02-20",45.32,32600,{"date":1430,"open":1431,"high":1130,"low":1009,"close":1130,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1130},"2026-02-19",45.245,0.044,0.1,19300,{"date":1436,"open":1085,"high":1193,"low":1437,"close":1438,"change":1439,"percent_change":1433,"volume":1440,"transactions":9,"vwap":1438},"2026-02-18",45.3,45.346,0.046,19100,{"date":1442,"open":1443,"high":622,"low":1444,"close":1437,"change":942,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1437},"2026-02-17",44.95,44.68,-0.13,46300,{"date":1448,"open":1449,"high":1130,"low":1449,"close":913,"change":324,"percent_change":52,"volume":1450,"transactions":9,"vwap":913},"2026-02-13",44.99,7400,{"date":1452,"open":695,"high":1099,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-12",45.17,45.28,-0.41,-0.9,14400,{"date":1459,"open":1142,"high":1460,"low":1461,"close":1086,"change":881,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1086},"2026-02-11",45.74,45.29,0.75,31400,{"date":1465,"open":622,"high":705,"low":1466,"close":1007,"change":1467,"percent_change":1468,"volume":1032,"transactions":9,"vwap":1007},"2026-02-10",45.242,-0.014,-0.03,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-09",45.029999,45.43,45.364,0.504,1.12,26700,{"date":1478,"open":1479,"high":1325,"low":1479,"close":1325,"change":1480,"percent_change":1481,"volume":1054,"transactions":9,"vwap":1325},"2026-02-06",44.28,1.22,2.8,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-05",43.72,44,43.53,43.64,-0.45,-1.02,17600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-04",44.435,44.5,43.95,44.09,-0.05,-0.11,18500,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1503,"change":770,"percent_change":928,"volume":1505,"transactions":9,"vwap":1503},"2026-02-03",44.099998,44.14,43.71,21900,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-02",43.39,43.781,43.67,0.14,0.32,28900,{"date":1515,"open":1516,"high":1495,"low":1517,"close":1486,"change":1518,"percent_change":1132,"volume":1519,"transactions":9,"vwap":1486},"2026-01-30",43.84,43.398,-0.52,10900,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1413,"volume":1526,"transactions":9,"vwap":1524},"2026-01-29",44.26,43.099998,44.049999,0.28,29500,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1518,"percent_change":677,"volume":1532,"transactions":9,"vwap":1531},"2026-01-28",44.080002,43.61,43.77,35400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1536,"change":1360,"percent_change":984,"volume":1538,"transactions":9,"vwap":1536},"2026-01-27",43.979,44.29,43.94,27900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1305,"percent_change":1497,"volume":1545,"transactions":9,"vwap":1544},"2026-01-26",43.37,43.5,43.267,43.28,13100,{"date":1547,"open":1332,"high":1548,"low":1549,"close":1237,"change":1550,"percent_change":121,"volume":816,"transactions":9,"vwap":1237},"2026-01-23",43.304,42.855,0.27,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-22",42.94,43.040001,42.52,43.029999,0.39,0.91,50900,{"date":1561,"open":1333,"high":1562,"low":1563,"close":1564,"change":1557,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-21",42.74,42.275,42.64,0.92,24300,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":141,"percent_change":86,"volume":1538,"transactions":9,"vwap":1572},"2026-01-20",42.31,42.48,42.099998,42.25,{"date":1574,"open":1575,"high":1332,"low":1576,"close":1577,"change":323,"percent_change":131,"volume":1578,"transactions":9,"vwap":1577},"2026-01-16",42.63,42.58,42.59,22500,{"date":1580,"open":1581,"high":1582,"low":1555,"close":1279,"change":1583,"percent_change":1498,"volume":985,"transactions":9,"vwap":1279},"2026-01-15",42.56,42.7,-0.045,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":445,"percent_change":52,"volume":1082,"transactions":9,"vwap":1589},"2026-01-14",42.85,42.875,42.415,42.595,{"date":1591,"open":1581,"high":1581,"low":1592,"close":1555,"change":1593,"percent_change":1594,"volume":1545,"transactions":9,"vwap":1555},"2026-01-13",42.33,-0.125,-0.29,{"date":1596,"open":1597,"high":1285,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1213,"transactions":9,"vwap":1599},"2026-01-12",42.44,42.4,42.645,0.205,0.48,{"date":1603,"open":1604,"high":1570,"low":1605,"close":1597,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1597},"2026-01-09",42.19,42.11,0.294,0.7,12700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1170,"volume":1616,"transactions":9,"vwap":1614},"2026-01-08",42.21,42.22,42.029999,42.146,-0.114,28600,{"date":1618,"open":1619,"high":1592,"low":1620,"close":1621,"change":464,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-07",42.3,42.195,42.26,-0.38,11200,{"date":1625,"open":1597,"high":1597,"low":1356,"close":1626,"change":656,"percent_change":1511,"volume":1627,"transactions":9,"vwap":1626},"2026-01-06",42.42,13700,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-05",41.99,42.37,41.83,42.36,0.644,1.54,34700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1321,"transactions":9,"vwap":1642},"2026-01-02",41.78,41.8,41.58,41.716,0.326,0.79,{"date":1646,"open":1647,"high":1619,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1353,"transactions":9,"vwap":1649},"2025-12-31",41.62,41.09,41.39,0.24,0.58,{"date":1653,"open":1654,"high":933,"low":1655,"close":1656,"change":1011,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-30",41.72,41.11,41.15,-1.22,56700,{"date":1660,"open":1661,"high":1262,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-29",41.92,41.63,41.66,-0.208,-0.5,39400,{"date":1668,"open":1278,"high":1278,"low":1669,"close":1670,"change":1671,"percent_change":-6,"volume":979,"transactions":9,"vwap":1670},"2025-12-26",41.81,41.868,-0.002,{"date":1673,"open":180,"high":1236,"low":180,"close":1674,"change":1305,"percent_change":1497,"volume":1675,"transactions":9,"vwap":1674},"2025-12-24",41.87,7300,{"date":1677,"open":1663,"high":1236,"low":1663,"close":1296,"change":1511,"percent_change":881,"volume":1545,"transactions":9,"vwap":1296},"2025-12-23",{"date":1679,"open":1649,"high":180,"low":1680,"close":180,"change":1156,"percent_change":1462,"volume":1681,"transactions":9,"vwap":180},"2025-12-22",41.355,9400,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":1688,"volume":847,"transactions":9,"vwap":1686},"2025-12-19",41.24,41.56,41.44,0.355,0.86,{"date":1690,"open":1691,"high":1656,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-18",41.02,41,41.084999,0.245,0.6,19900,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1457,"transactions":9,"vwap":1702},"2025-12-17",40.875,40.9,40.645,40.84,-0.245,-0.6,{"date":1706,"open":1655,"high":1707,"low":1708,"close":1693,"change":1703,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1693},"2025-12-16",41.47,40.905,-0.59,11800,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1525,"percent_change":1080,"volume":1716,"transactions":9,"vwap":1715},"2025-12-15",41.43,41.183,41.33,37000,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":276,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-12",41.27,41.29,40.777,41.049999,-0.48,26600,{"date":1726,"open":1656,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":979,"transactions":9,"vwap":1729},"2025-12-11",41.306,41.07,41.25,0.153,0.37,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1735,"change":1731,"percent_change":1558,"volume":1696,"transactions":9,"vwap":1735},"2025-12-10",40.71,41.097,40.68,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":275,"volume":1627,"transactions":9,"vwap":1742},"2025-12-09",40.74,40.879,40.689,40.727,-0.039,{"date":1745,"open":1746,"high":1708,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1103,"transactions":9,"vwap":1748},"2025-12-08",40.735,40.63,40.766,0.169,0.42,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":71,"volume":1336,"transactions":9,"vwap":1755},"2025-12-05",40.4,40.709,40.597,0.087,{"date":1758,"open":1759,"high":1760,"low":1753,"close":1761,"change":942,"percent_change":256,"volume":960,"transactions":9,"vwap":1761},"2025-12-04",40.435,40.535,40.51,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":1181,"percent_change":1558,"volume":1766,"transactions":9,"vwap":1765},"2025-12-03",40.28,40.57,114300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1770,"change":445,"percent_change":1039,"volume":1772,"transactions":9,"vwap":1770},"2025-12-02",40.14,40.205,40.064999,14700,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1778,"percent_change":71,"volume":1779,"transactions":9,"vwap":1777},"2025-12-01",39.91,40.18,40.13,0.085,32800,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":942,"volume":1176,"transactions":9,"vwap":1784},"2025-11-28",39.83,40.080002,40.044998,-0.025,{"date":1787,"open":1788,"high":1777,"low":1788,"close":1789,"change":1557,"percent_change":245,"volume":787,"transactions":9,"vwap":1789},"2025-11-26",39.37,40.07,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1557,"percent_change":126,"volume":1795,"transactions":9,"vwap":1794},"2025-11-25",39.35,39.72,39.68,16400,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-24",39.31,39.46,39.13,39.29,0.048,0.12,22400,{"date":1806,"open":1807,"high":1808,"low":26,"close":1809,"change":1810,"percent_change":1557,"volume":1811,"transactions":9,"vwap":1809},"2025-11-21",39.0099983,39.4,39.242,0.152,23000,{"date":1813,"open":1814,"high":146,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":1440,"transactions":9,"vwap":1815},"2025-11-20",39.85,39.09,-0.326,-0.83,{"date":1819,"open":1788,"high":1820,"low":1821,"close":1822,"change":606,"percent_change":413,"volume":1096,"transactions":9,"vwap":1822},"2025-11-19",39.65,39.275,39.416,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":577,"volume":1830,"transactions":9,"vwap":1828},"2025-11-18",39.459,39.64,39.34,39.586,-0.249,8800,{"date":1832,"open":1777,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-17",40.2,39.776,39.835,-0.424,-1.05,17000,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":1497,"volume":915,"transactions":9,"vwap":1843},"2025-11-14",39.8,40.325,40.259,-0.021,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1764,"change":977,"percent_change":990,"volume":1566,"transactions":9,"vwap":1764},"2025-11-13",40.47,40.778,40.145,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1847,"change":167,"percent_change":1018,"volume":1854,"transactions":9,"vwap":1847},"2025-11-12",40.32,40.64,34800,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":52,"volume":1675,"transactions":9,"vwap":1859},"2025-11-11",40.35,40.115,40.27,0.071,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-11-10",40.040001,40.339,39.89,40.199,0.53,1.34,44000,{"date":1871,"open":1872,"high":1873,"low":1808,"close":1874,"change":1875,"percent_change":656,"volume":1876,"transactions":9,"vwap":1874},"2025-11-07",39.67,39.778,39.669,0.023,84600,{"date":1878,"open":1841,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1066,"transactions":9,"vwap":1881},"2025-11-06",40,39.439,39.646,-0.452,-1.13,{"date":1885,"open":1863,"high":1886,"low":1865,"close":1887,"change":1888,"percent_change":525,"volume":1889,"transactions":9,"vwap":1887},"2025-11-05",41.0099983,40.098,0.118,29900,{"date":1891,"open":1892,"high":1892,"low":1841,"close":1893,"change":1395,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-04",40.16,39.98,-1.2,26500,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":131,"volume":1902,"transactions":9,"vwap":1900},"2025-11-03",40.55,40.33,40.465,0.035,16700,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":421,"percent_change":1750,"volume":1909,"transactions":9,"vwap":1908},"2025-10-31",40.38,40.45,40.21,40.43,16000,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-10-30",40.060001,40.49,40.26,-0.395,-0.97,23100,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":202,"volume":971,"transactions":9,"vwap":1922},"2025-10-29",41.040001,40.565,40.655,-0.285,{"date":1925,"open":1926,"high":1728,"low":1926,"close":1927,"change":1928,"percent_change":1423,"volume":1929,"transactions":9,"vwap":1927},"2025-10-28",40.88,40.94,-0.035,35300,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":778,"volume":1936,"transactions":9,"vwap":1934},"2025-10-27",41.060001,40.801,40.975,0.377,21000,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":616,"volume":1795,"transactions":9,"vwap":1941},"2025-10-24",40.87,40.54,40.598,0.316,{"date":1944,"open":1914,"high":1945,"low":1776,"close":1946,"change":1947,"percent_change":1419,"volume":1948,"transactions":9,"vwap":1946},"2025-10-23",40.41,40.282,0.332,19600,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1953,"change":1954,"percent_change":436,"volume":1955,"transactions":9,"vwap":1953},"2025-10-22",39.77,40.12,39.95,0.02,23600,{"date":1957,"open":1893,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1131,"volume":1424,"transactions":9,"vwap":1960},"2025-10-21",40.029999,39.859,39.93,-0.215,{"date":1963,"open":1783,"high":1964,"low":1789,"close":1849,"change":1687,"percent_change":1965,"volume":1420,"transactions":9,"vwap":1849},"2025-10-20",40.22,0.89,{"date":1967,"open":1959,"high":1959,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-17",39.6,39.79,-0.302,-0.75,6500,{"date":1974,"open":1783,"high":1964,"low":1958,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-16",40.091999,0.102,0.26,10300,{"date":1980,"open":1777,"high":1777,"low":1981,"close":1982,"change":1983,"percent_change":111,"volume":1830,"transactions":9,"vwap":1982},"2025-10-15",39.96,39.99,0.285,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1989,"percent_change":131,"volume":1990,"transactions":9,"vwap":1988},"2025-10-14",39.41,39.9,39.705,0.036,9700,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1874,"change":770,"percent_change":1996,"volume":1059,"transactions":9,"vwap":1874},"2025-10-13",39.57,39.75,39.43,1.2,{"date":1998,"open":1841,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":1608,"transactions":9,"vwap":2001},"2025-10-10",39.869,39.156,39.199,-0.858,-2.14,{"date":2005,"open":2006,"high":2006,"low":1960,"close":2007,"change":2008,"percent_change":1367,"volume":2009,"transactions":9,"vwap":2007},"2025-10-09",40.48,40.056999,-0.343,44200,{"date":2011,"open":1769,"high":2012,"low":1952,"close":1753,"change":475,"percent_change":305,"volume":2013,"transactions":9,"vwap":1753},"2025-10-08",40.487,32500,{"date":2015,"open":2006,"high":2016,"low":1789,"close":1789,"change":202,"percent_change":2017,"volume":1054,"transactions":9,"vwap":1789},"2025-10-07",40.5,-1.72,{"date":2019,"open":1739,"high":2020,"low":1765,"close":2021,"change":1039,"percent_change":770,"volume":869,"transactions":9,"vwap":2021},"2025-10-06",40.857,40.77,{"date":2023,"open":1736,"high":2024,"low":2016,"close":2025,"change":71,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-10-03",40.8,40.58,0.52,49200,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2030,"change":23,"percent_change":1731,"volume":2033,"transactions":9,"vwap":2030},"2025-10-02",40.37,40.488,40.175,37300,{"date":2035,"open":2036,"high":2037,"low":1784,"close":1964,"change":2038,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1964},"2025-10-01",40.3,41.125,0,50400,{"date":2041,"open":1893,"high":1964,"low":1893,"close":1964,"change":23,"percent_change":1731,"volume":1176,"transactions":9,"vwap":1964},"2025-09-30",{"date":2043,"open":2044,"high":2045,"low":2046,"close":1789,"change":2047,"percent_change":518,"volume":1241,"transactions":9,"vwap":1789},"2025-09-29",40.035,40.099998,39.74,0.184,{"date":2049,"open":1981,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1423,"volume":1313,"transactions":9,"vwap":2052},"2025-09-26",40.02,39.78,39.886,-0.034,{"date":2055,"open":2046,"high":2056,"low":2057,"close":2056,"change":2058,"percent_change":719,"volume":2059,"transactions":9,"vwap":2056},"2025-09-25",39.92,39.73,-0.25,17500,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":464,"percent_change":978,"volume":2066,"transactions":9,"vwap":2065},"2025-09-24",40.243,40.245,40.063999,40.17,70800,{"date":2068,"open":2069,"high":1700,"low":1899,"close":1899,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1899},"2025-09-23",40.42,-0.093,-0.23,232700,{"date":2074,"open":1833,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":1462,"volume":1955,"transactions":9,"vwap":2077},"2025-09-22",40.46,40.109,40.423,0.302,{"date":2080,"open":146,"high":2081,"low":1960,"close":2082,"change":2083,"percent_change":587,"volume":1424,"transactions":9,"vwap":2082},"2025-09-19",40.15,40.121,0.011,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2087,"change":167,"percent_change":1018,"volume":1440,"transactions":9,"vwap":2087},"2025-09-18",39.86,40.11,39.848,{"date":2090,"open":2091,"high":2082,"low":1793,"close":1775,"change":1445,"percent_change":211,"volume":2092,"transactions":9,"vwap":1775},"2025-09-17",39.94,39800,{"date":2094,"open":2095,"high":1914,"low":2096,"close":1863,"change":464,"percent_change":978,"volume":2097,"transactions":9,"vwap":1863},"2025-09-16",40.049999,39.981,136900,{"date":2099,"open":2095,"high":1964,"low":2095,"close":1833,"change":525,"percent_change":1462,"volume":1176,"transactions":9,"vwap":1833},"2025-09-15",{"date":2101,"open":2102,"high":1987,"low":2103,"close":1987,"change":131,"percent_change":1017,"volume":1978,"transactions":9,"vwap":1987},"2025-09-12",39.755,39.69,{"date":2105,"open":1793,"high":1775,"low":2106,"close":2107,"change":116,"percent_change":1965,"volume":2108,"transactions":9,"vwap":2107},"2025-09-11",39.672,39.81,94500,{"date":2110,"open":1792,"high":2111,"low":1792,"close":1799,"change":587,"percent_change":324,"volume":2112,"transactions":9,"vwap":1799},"2025-09-10",39.63,15400,{"date":2114,"open":2115,"high":2116,"low":1808,"close":1995,"change":1445,"percent_change":465,"volume":1623,"transactions":9,"vwap":1995},"2025-09-09",39.5,39.55,{"date":2118,"open":1799,"high":1794,"low":1799,"close":2119,"change":2120,"percent_change":2121,"volume":1909,"transactions":9,"vwap":2119},"2025-09-08",39.56,0.519,1.33,{"date":2123,"open":1792,"high":1792,"low":2124,"close":2125,"change":2126,"percent_change":1419,"volume":2127,"transactions":9,"vwap":2125},"2025-09-05",38.95,39.041,0.321,20700,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":587,"percent_change":324,"volume":2133,"transactions":9,"vwap":2132},"2025-09-04",38.64,38.9,38.72,322900,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1305,"percent_change":1497,"volume":2140,"transactions":9,"vwap":2139},"2025-09-03",38.6,38.819,38.56,38.69,26000,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":465,"percent_change":1367,"volume":2146,"transactions":9,"vwap":2145},"2025-09-02",38.45,38.778,38.71,14100,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":606,"percent_change":413,"volume":2153,"transactions":9,"vwap":2152},"2025-08-29",39.15,39.24,39.011002,39.040001,13200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":587,"volume":2161,"transactions":9,"vwap":2159},"2025-08-28",39.25,39.309,39.2,39.21,0.012,4600,{"date":2163,"open":2164,"high":2156,"low":26,"close":2165,"change":2166,"percent_change":1248,"volume":2167,"transactions":9,"vwap":2165},"2025-08-27",38.89,39.198,-0.153,38000,{"date":2169,"open":1792,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":1305,"volume":2174,"transactions":9,"vwap":2172},"2025-08-26",39.49,39.166,39.351,-0.009,43400,{"date":2176,"open":2177,"high":1969,"low":1827,"close":2178,"change":413,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-08-25",39.52,39.36,-1.08,28200,{"date":2182,"open":2183,"high":1841,"low":2116,"close":1969,"change":101,"percent_change":1058,"volume":2184,"transactions":9,"vwap":1969},"2025-08-22",39.589,24200,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2188,"change":436,"percent_change":1150,"volume":2190,"transactions":9,"vwap":2188},"2025-08-21",39.099998,39.23,39.029999,77100,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":1408,"percent_change":2196,"volume":1066,"transactions":9,"vwap":2195},"2025-08-20",39.305,39.081001,39.18,-0.31,{"date":2198,"open":2199,"high":2111,"low":2200,"close":2201,"change":2071,"percent_change":1171,"volume":1440,"transactions":9,"vwap":2201},"2025-08-19",39.53,39.28,39.3,{"date":2203,"open":2204,"high":2199,"low":1827,"close":2199,"change":1557,"percent_change":174,"volume":2205,"transactions":9,"vwap":2199},"2025-08-18",39.405,11300,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":87,"percent_change":708,"volume":1066,"transactions":9,"vwap":2210},"2025-08-15",39.516,39.07,39.14,{"date":2212,"open":1788,"high":2213,"low":2214,"close":2215,"change":464,"percent_change":978,"volume":1936,"transactions":9,"vwap":2215},"2025-08-14",39.508,39.319,39.38,{"date":2217,"open":2119,"high":2119,"low":2215,"close":2218,"change":2219,"percent_change":1525,"volume":1490,"transactions":9,"vwap":2218},"2025-08-13",39.54,0.11,{"date":2221,"open":2158,"high":2199,"low":2158,"close":1995,"change":2222,"percent_change":2223,"volume":830,"transactions":9,"vwap":1995},"2025-08-12",0.353,0.9,{"date":2225,"open":2226,"high":2200,"low":2227,"close":2228,"change":2229,"percent_change":2196,"volume":2230,"transactions":9,"vwap":2228},"2025-08-11",39.12,38.97,39.077,-0.123,33200,{"date":2232,"open":2187,"high":2150,"low":2187,"close":2158,"change":324,"percent_change":167,"volume":1032,"transactions":9,"vwap":2158},"2025-08-08",{"date":2234,"open":2235,"high":2236,"low":2237,"close":2226,"change":1512,"percent_change":305,"volume":953,"transactions":9,"vwap":2226},"2025-08-07",39.22,39.269,38.98,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2241,"change":525,"percent_change":616,"volume":1545,"transactions":9,"vwap":2241},"2025-08-06",38.633,38.8,38.573,{"date":2244,"open":2245,"high":2136,"low":2246,"close":2245,"change":1281,"percent_change":1468,"volume":2247,"transactions":9,"vwap":2245},"2025-08-05",38.5,38.433,8400,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2251,"change":121,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-08-04",38.44,38.51,38.291,1.66,17400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1011,"volume":2262,"transactions":9,"vwap":2260},"2025-08-01",37.79,37.96,37.7,37.88,-0.195,19500,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1403,"percent_change":413,"volume":2269,"transactions":9,"vwap":2268},"2025-07-31",38.145,38.19,37.93,38.075001,18000,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":606,"percent_change":1334,"volume":2059,"transactions":9,"vwap":2274},"2025-07-30",37.947,38.39,38.24,{"date":2276,"open":2273,"high":2277,"low":2278,"close":2277,"change":1803,"percent_change":1156,"volume":2279,"transactions":9,"vwap":2277},"2025-07-29",38.41,38.31,5400,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":295,"percent_change":1297,"volume":2286,"transactions":9,"vwap":2285},"2025-07-28",38.36,38.43,38.060001,38.29,24500,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2290,"change":1281,"percent_change":1468,"volume":2291,"transactions":9,"vwap":2290},"2025-07-25",38.48,38.82,101500,{"date":2293,"open":2164,"high":2294,"low":2295,"close":26,"change":557,"percent_change":2296,"volume":1681,"transactions":9,"vwap":26},"2025-07-24",38.94,38.793,-0.56,{"date":2298,"open":2145,"high":2299,"low":2300,"close":2299,"change":101,"percent_change":2301,"volume":2146,"transactions":9,"vwap":2299},"2025-07-23",39.049999,38.663,1.45,{"date":2303,"open":2282,"high":2304,"low":2305,"close":2304,"change":2306,"percent_change":1954,"volume":1183,"transactions":9,"vwap":2304},"2025-07-22",38.49,38.212,0.009,{"date":2308,"open":2304,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-07-21",38.708,38.46,38.481,0.361,0.95,14600,{"date":2316,"open":2277,"high":2277,"low":2317,"close":2317,"change":2318,"percent_change":1622,"volume":2319,"transactions":9,"vwap":2317},"2025-07-18",38.12,-0.145,6800,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1778,"percent_change":517,"volume":2279,"transactions":9,"vwap":2325},"2025-07-17",38.2,38.27,38.111,38.265,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2329,"change":2331,"percent_change":475,"volume":2332,"transactions":9,"vwap":2329},"2025-07-16",37.91,38.18,37.87,0.125,34100,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1131,"volume":1004,"transactions":9,"vwap":2337},"2025-07-15",38.323,38.029999,38.055,-0.205,{"date":2340,"open":2322,"high":2341,"low":2342,"close":2343,"change":1163,"percent_change":854,"volume":2344,"transactions":9,"vwap":2343},"2025-07-14",38.395,38.17,38.26,21700,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1468,"percent_change":959,"volume":1145,"transactions":9,"vwap":2350},"2025-07-11",38.42,38.47,38.28,38.4,{"date":2352,"open":2353,"high":2354,"low":2283,"close":2283,"change":1408,"percent_change":2196,"volume":953,"transactions":9,"vwap":2283},"2025-07-10",38.465,38.679,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2359,"change":167,"percent_change":2026,"volume":2360,"transactions":9,"vwap":2359},"2025-07-09",38.57,38.76,38.55,26300,{"date":2362,"open":2342,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":150,"volume":1909,"transactions":9,"vwap":2365},"2025-07-08",38.389,38.125,38.35,0.444,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":1249,"volume":1213,"transactions":9,"vwap":2372},"2025-07-07",38.049999,38.251,37.633,37.906,-0.354,{"date":2375,"open":2376,"high":2377,"low":2343,"close":2343,"change":2378,"percent_change":958,"volume":2379,"transactions":9,"vwap":2343},"2025-07-03",38.367,38.408,-0.016,40800,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1439,"percent_change":1803,"volume":2386,"transactions":9,"vwap":2385},"2025-07-02",38.07,38.33,38.016998,38.276,83500,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":323,"percent_change":1433,"volume":2393,"transactions":9,"vwap":2392},"2025-07-01",38.16,38.406,38.11,38.23,33600,{"date":2395,"open":2258,"high":2396,"low":2258,"close":2266,"change":2219,"percent_change":828,"volume":2397,"transactions":9,"vwap":2266},"2025-06-30",38.557,39000,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1550,"percent_change":882,"volume":2404,"transactions":9,"vwap":2403},"2025-06-27",38.13,38.255,37.89,38.080002,73000,{"date":2406,"open":2259,"high":2258,"low":2407,"close":2408,"change":2409,"percent_change":126,"volume":2410,"transactions":9,"vwap":2408},"2025-06-26",37.59,37.81,0.369,83800,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":1281,"volume":2418,"transactions":9,"vwap":2416},"2025-06-25",37.23,37.46,37.16,37.441,-0.004,41900,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":1233,"volume":2426,"transactions":9,"vwap":2424},"2025-06-24",37.36,37.51,37.26,37.445,0.545,22800,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":881,"percent_change":778,"volume":1282,"transactions":9,"vwap":2431},"2025-06-23",36.52,37.0099983,36.9,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2436,"change":2296,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-06-20",36.94,37.32,36.56,-1.51,34500,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2443,"change":1511,"percent_change":952,"volume":2444,"transactions":9,"vwap":2443},"2025-06-18",37.25,37.54,37.12,46800,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2449,"change":364,"percent_change":202,"volume":2450,"transactions":9,"vwap":2449},"2025-06-17",37.315,37.62,36.98,47400,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2455,"change":2456,"percent_change":211,"volume":862,"transactions":9,"vwap":2455},"2025-06-16",37.49,37.77,37.24,-0.118,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1882,"percent_change":1894,"volume":1545,"transactions":9,"vwap":2462},"2025-06-13",37.31,37.74,37.285,37.358,{"date":2464,"open":2465,"high":2466,"low":2259,"close":2408,"change":2467,"percent_change":157,"volume":965,"transactions":9,"vwap":2408},"2025-06-12",37.71,37.873,0.25,{"date":2469,"open":2470,"high":2471,"low":2414,"close":2470,"change":1983,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-06-11",37.56,37.689,0.76,7500,{"date":2475,"open":2476,"high":2477,"low":2413,"close":2478,"change":2479,"percent_change":23,"volume":2480,"transactions":9,"vwap":2478},"2025-06-10",37.41,37.42,37.275,0.055,11400,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":276,"volume":2488,"transactions":9,"vwap":2486},"2025-06-09",37.18,37.414,37.11,37.22,-0.075,18400,{"date":2490,"open":2435,"high":2435,"low":2491,"close":2492,"change":2493,"percent_change":1977,"volume":2494,"transactions":9,"vwap":2492},"2025-06-06",37.161,37.295,0.095,33100,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2499,"change":234,"percent_change":2296,"volume":1519,"transactions":9,"vwap":2499},"2025-06-05",37.43,37.494,37.2,{"date":2501,"open":2502,"high":2476,"low":2503,"close":2476,"change":1511,"percent_change":952,"volume":1157,"transactions":9,"vwap":2476},"2025-06-04",36.97,36.93,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2507,"change":255,"percent_change":977,"volume":2509,"transactions":9,"vwap":2507},"2025-06-03",37.07,37.27,36.573,14000,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2513,"change":829,"percent_change":2253,"volume":1538,"transactions":9,"vwap":2513},"2025-06-02",36.83,37.34,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":1305,"percent_change":1497,"volume":1578,"transactions":9,"vwap":2518},"2025-05-30",36.5,36.81,36.73,{"date":2520,"open":2512,"high":2521,"low":2518,"close":2522,"change":2523,"percent_change":942,"volume":2524,"transactions":9,"vwap":2522},"2025-05-29",36.95,36.75,-0.022,11900,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2488,"transactions":9,"vwap":2529},"2025-05-28",36.898,36.7,36.772,-0.548,-1.47,{"date":2533,"open":2413,"high":2421,"low":2534,"close":2435,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2435},"2025-05-27",37.049999,0.649,1.77,188500,{"date":2539,"open":2540,"high":2541,"low":2540,"close":2542,"change":2543,"percent_change":2026,"volume":2544,"transactions":9,"vwap":2542},"2025-05-23",36.34,36.8,36.671,0.191,36100,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2549,"change":255,"percent_change":977,"volume":1779,"transactions":9,"vwap":2549},"2025-05-22",36.38,36.79,36.48,{"date":2551,"open":2503,"high":2552,"low":2553,"close":2553,"change":2196,"percent_change":1088,"volume":2554,"transactions":9,"vwap":2553},"2025-05-21",37.52,36.55,79500,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2559,"change":1525,"percent_change":894,"volume":1145,"transactions":9,"vwap":2559},"2025-05-20",36.68,37.02,36.86,{"date":2561,"open":2562,"high":2563,"low":2562,"close":2564,"change":167,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-05-19",36.32,36.784,36.58,0.55,30600,{"date":2568,"open":2569,"high":2569,"low":2570,"close":2547,"change":436,"percent_change":1511,"volume":2571,"transactions":9,"vwap":2547},"2025-05-16",36.485,36.080002,20200,{"date":2573,"open":2574,"high":2516,"low":2575,"close":2576,"change":1651,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-05-15",36.37,35.93,36.33,1.62,33400,{"date":2580,"open":2570,"high":2581,"low":2582,"close":2582,"change":1445,"percent_change":854,"volume":1392,"transactions":9,"vwap":2582},"2025-05-14",36.148,35.75,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2587,"change":255,"percent_change":977,"volume":2146,"transactions":9,"vwap":2587},"2025-05-13",35.76,36.044998,35.88,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":475,"percent_change":778,"volume":2594,"transactions":9,"vwap":2593},"2025-05-12",36.049999,36.060001,35.695,35.95,42700,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1017,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-05-09",35.585,35.877,35.5,35.62,0.65,42800,{"date":2604,"open":2605,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":384,"volume":2609,"transactions":9,"vwap":2607},"2025-05-08",35.69,35.34,35.39,0.128,38800,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":276,"volume":2450,"transactions":9,"vwap":2615},"2025-05-07",35.4,35.71,35.13,35.262,-0.071,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":275,"volume":2624,"transactions":9,"vwap":2622},"2025-05-06",35.29,35.48,35.16,35.333,-0.037,45800,{"date":2626,"open":2620,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":1039,"volume":2631,"transactions":9,"vwap":2629},"2025-05-05",35.615,35.205,35.37,0.066,90200,{"date":2633,"open":2614,"high":2620,"low":2614,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-05-02",35.304,0.589,1.7,33700,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1901,"percent_change":1433,"volume":2644,"transactions":9,"vwap":2643},"2025-05-01",34.67,34.93,34.6,34.715,47000,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":1256,"percent_change":977,"volume":2651,"transactions":9,"vwap":2650},"2025-04-30",34.34,34.886,34.29,34.68,74400,{"date":2653,"open":2654,"high":2655,"low":2654,"close":2656,"change":2657,"percent_change":1039,"volume":2658,"transactions":9,"vwap":2656},"2025-04-29",34.535,35.060001,34.745,0.065,18600,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2650,"change":2664,"percent_change":770,"volume":2665,"transactions":9,"vwap":2650},"2025-04-28",34.4,34.875,33.98,0.162,118400,{"date":2667,"open":2649,"high":2668,"low":2649,"close":2669,"change":1196,"percent_change":828,"volume":2670,"transactions":9,"vwap":2669},"2025-04-25",34.613,34.518,182400,{"date":2672,"open":177,"high":2673,"low":177,"close":2674,"change":2675,"percent_change":2676,"volume":2174,"transactions":9,"vwap":2674},"2025-04-24",34.515,34.419,0.494,1.46,{"date":181,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},34.16,34.19,33.872,33.925,-0.235,-0.69,55700]