[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OALC":3,"homepage-market-summary":30,"stock-historical-OALC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OALC","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 Large Cap Core ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5151,0.2152,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},41.78,41.6,41.889,41.55,41.54,0.24,0.58,14847.37238,42.6949,33.372,21139.615110266932,90.2,1225,{"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},27.587,22387,8171143.392677,50.94,"2025-04-23",[183,186,196,207,218,228,237,248,257,267,276,284,293,302,311,320,329,337,346,356,364,372,382,391,401,411,421,432,442,451,459,468,475,483,492,502,513,523,533,543,552,562,570,580,589,599,609,620,628,639,649,659,668,676,686,696,705,713,723,733,742,749,757,766,773,779,787,795,802,810,816,821,828,836,844,852,860,867,874,880,889,897,903,910,918,925,932,938,946,954,962,968,972,979,987,994,1003,1011,1019,1024,1032,1039,1046,1053,1058,1067,1074,1082,1091,1099,1106,1114,1122,1130,1138,1143,1150,1158,1166,1173,1181,1188,1195,1202,1211,1219,1224,1231,1238,1247,1255,1260,1268,1274,1281,1286,1294,1301,1306,1313,1319,1326,1333,1338,1343,1349,1354,1361,1370,1376,1384,1392,1398,1405,1413,1417,1423,1428,1434,1438,1445,1450,1456,1462,1467,1471,1480,1486,1491,1496,1502,1508,1512,1518,1526,1533,1539,1543,1548,1554,1560,1565,1569,1575,1580,1585,1589,1593,1598,1601,1606,1610,1613,1616,1621,1625,1630,1635,1640,1648,1652,1657,1661,1666,1670,1676,1680,1686,1692,1699,1704,1710,1714,1719,1724,1733,1741,1747,1753,1760,1768,1774,1778,1783,1788,1793,1798,1802,1806,1810,1815,1821,1825,1828,1831,1835,1838,1841,1846,1851,1856,1862,1868,1875,1880,1885,1891,1899,1903,1910,1913,1919,1925,1929,1933,1938,1945,1949,1956,1963,1970,1976,1980,1984,1988,1993,1997,2002,2005,2012,2020,2026,2031,2038,2044,2050,2055,2064,2071,2078,2084,2091,2098,2106,2112,2118,2123,2128,2133,2138,2142,2149,2156,2163,2169,2176,2184,2190,2196,2203,2210,2214,2220,2226,2231,2237,2243,2247,2252,2256,2261,2268,2272,2277,2282,2288,2294,2300,2307,2313,2322,2329,2334,2341,2349,2356,2362,2369,2373,2379,2384,2388,2395,2400,2406,2413,2419,2424,2431,2438,2444,2448,2455,2462,2469,2476,2481,2485,2489,2494,2502,2507,2514,2521,2528,2534,2542,2548,2554,2559,2567,2575,2583,2589,2595],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},390,41.7797,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",41.67,41.69,41.45,0.28,0.68,91468.865287,406,41.5222,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",41.29,41.32,40.9701,41.26,0.13,0.32,22932.082003,394,41.2454,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",41.39,41.4,41.071,41.13,-0.02,-0.05,17792.272716,353,41.3115,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":87,"volume":225,"transactions":226,"vwap":227},"2026-09-29",41.22,41.27,41.08,41.15,-0.1,11355.6778,86,41.1843,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":87,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",41.35,41.07,41.25,-0.58,17081.249468,128,41.2216,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",41.36,41.53,41.24,41.49,0.25,0.61,22524.783258,137,41.4633,{"date":249,"open":250,"high":201,"low":251,"close":241,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",41.05,41.01,-0.09,-0.22,14149.83205,129,41.176,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",41.65,41.23,41.33,-0.33,-0.79,8761.755173,117,41.4346,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":131,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",41.73,41.5,41.66,0.22,15620.275747,172,41.6227,{"date":277,"open":209,"high":269,"low":239,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",41.57,0.39,0.95,14708.230812,165,41.6006,{"date":285,"open":286,"high":286,"low":287,"close":286,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",41.18,40.9301,0.11,0.27,20326.117259,98,41.0249,{"date":294,"open":295,"high":295,"low":296,"close":231,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",41.2,40.9401,0.41,1.01,20243.110511,166,41.0817,{"date":303,"open":304,"high":250,"low":305,"close":306,"change":253,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",40.9192,40.4,40.66,-0.54,12491.416148,125,40.9063,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":224,"volume":317,"transactions":318,"vwap":319},"2026-09-15",40.99,40.7701,40.88,-0.04,19731.918465,141,40.8508,{"date":321,"open":313,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",41.16,40.92,-0.3808,-0.92,13232.842686,101,41.0834,{"date":330,"open":239,"high":210,"low":295,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",41.3008,0.3938,0.96,13352.647283,121,41.3432,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",41.06,40.907,-0.3465,-0.84,14530.895085,90,40.9484,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",41.47,41.2271,41.2535,-0.2465,-0.59,20463.548374,167,41.3388,{"date":357,"open":358,"high":358,"low":270,"close":270,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",41.75,-0.2691,-0.64,22255.20287,154,41.6591,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":214,"volume":370,"transactions":235,"vwap":371},"2026-09-04",41.82,41.6801,41.7691,-0.0194,75620.063373,41.7816,{"date":373,"open":18,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",41.8684,41.46,41.7885,0.3785,0.91,13223.395269,225,41.6822,{"date":383,"open":239,"high":384,"low":199,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",41.4899,41.41,0.1764,0.43,15112.4999,254,41.4131,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",41.51,41.19,41.2336,-0.5764,-1.38,16581.937991,429,41.3521,{"date":402,"open":403,"high":404,"low":405,"close":404,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",41.72,41.81,41.6631,-0.11,-0.26,33428.34062,139,41.7006,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":407,"volume":418,"transactions":419,"vwap":420},"2026-08-28",41.96,42.17,41.845,41.92,-0.1086,11978.42004,107,41.8956,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",41.98,42.11,41.9033,42.0286,0.2286,0.55,21665.106376,89,42.0548,{"date":433,"open":358,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",41.87,41.716,41.8,0.0148,0.04,9227.537677,146,41.7807,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":191,"volume":448,"transactions":449,"vwap":450},"2026-08-25",41.88,41.6301,41.7852,0.1152,33952.932878,191,41.7522,{"date":452,"open":453,"high":269,"low":454,"close":188,"change":455,"percent_change":456,"volume":457,"transactions":282,"vwap":458},"2026-08-24",41.7,41.555,-0.16,-0.38,23195.079424,41.6606,{"date":460,"open":461,"high":416,"low":462,"close":463,"change":167,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",41.86,41.7301,41.83,0.48,59606.633403,96,41.8159,{"date":469,"open":366,"high":366,"low":18,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":335,"vwap":474},"2026-08-20",41.63,-0.32,-0.76,13793.813675,41.6823,{"date":476,"open":414,"high":414,"low":477,"close":478,"change":479,"percent_change":213,"volume":480,"transactions":481,"vwap":482},"2026-08-19",41.9183,41.95,-0.01,17682.720422,105,42.0115,{"date":484,"open":485,"high":485,"low":486,"close":413,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",42.1,41.9,-0.3079,-0.73,24652.309157,177,41.9854,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",42.43,42.26,42.2679,-0.1821,-0.43,6806.881289,114,42.3691,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",42.48,42.495,42.3301,42.45,-0.0707,-0.17,17051.566434,92,42.4243,{"date":514,"open":515,"high":25,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",42.52,42.44,42.5207,0.1907,0.45,14718.274029,84,42.5448,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",42.47,42.2438,42.33,0.238,0.57,18463.477985,174,42.3832,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",42.34,42.08,42.092,-0.158,-0.37,18087.824802,100,42.1335,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":335,"vwap":551},"2026-08-10",42.09,42.36,42.25,0.03,0.07,21983.045869,42.2736,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":38,"volume":559,"transactions":560,"vwap":561},"2026-08-07",42.27,42.49,42.075,42.22,0.2752,28117.722602,120,42.1538,{"date":563,"open":564,"high":564,"low":486,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":440,"vwap":569},"2026-08-06",42.18,41.9448,-0.1119,-0.27,14391.041342,41.9857,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",42.39,42.03,42.0567,-0.1033,-0.25,7720.809861,124,42.1796,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",41.59,42.16,0.9057,2.2,4267.8091,245,42.0017,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",40.79,41.3,41.2543,0.541,1.33,10627.401852,321,41.1288,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",40.42,40.75,40.7133,0.6382,1.59,7409.05008,65,40.6564,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",39.92,40.1799,39.87,40.0751,0.8252,2.1,10368.454107,77,40.0447,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":607,"vwap":627},"2026-07-29",39.84,39.2499,-0.6169,-1.55,22124.256889,39.6792,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",39.73,39.9785,39.54,39.8668,0.136,0.34,18451.434355,102,39.8046,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",40.11,39.595,39.7308,0.0678,0.17,12306.018926,88,39.7635,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":87,"volume":656,"transactions":657,"vwap":658},"2026-07-24",39.89,39.96,39.635,39.663,-0.0973,9032.904412,49,39.8247,{"date":660,"open":613,"high":651,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",39.6601,39.7603,-0.4147,-1.03,10085.744165,55,39.7561,{"date":669,"open":670,"high":601,"low":670,"close":671,"change":672,"percent_change":213,"volume":673,"transactions":674,"vwap":675},"2026-07-22",40.17,40.175,-0.0062,67723.814959,130,40.3138,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":618,"vwap":685},"2026-07-21",40.13,40.31,39.9688,40.1812,0.4414,1.11,10330.318507,40.204,{"date":687,"open":688,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",40.12,40.125,39.7398,-0.0614,-0.15,38826.21764,222,39.976,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":637,"vwap":704},"2026-07-17",39.67,40.06,39.8012,-0.328,-0.82,15782.999729,39.7861,{"date":706,"open":305,"high":305,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":246,"vwap":712},"2026-07-16",40.01,40.1292,-0.4269,-1.05,37623.606858,40.1978,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":141,"volume":720,"transactions":721,"vwap":722},"2026-07-15",40.89,40.917,40.37,40.5561,-0.1372,36771.43715,157,40.498,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-14",40.73,40.56,40.6933,0.2607,0.64,32132.665409,237,40.6814,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":664,"volume":739,"transactions":740,"vwap":741},"2026-07-13",40.71,40.38,40.4326,-0.4204,12947.728746,135,40.5345,{"date":743,"open":142,"high":744,"low":745,"close":746,"change":747,"percent_change":519,"volume":748,"transactions":9,"vwap":746},"2026-07-10",40.91,40.612,40.853,0.182,40800,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-09",40.5,40.824,40.671,0.417,1.04,40200,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-08",40.14,40.264,40.07,40.254,-0.058,-0.14,18300,{"date":767,"open":751,"high":751,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-07",40.115,40.312,-0.336,-0.83,20500,{"date":774,"open":306,"high":602,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-06",40.648,0.318,0.79,16300,{"date":780,"open":725,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-02",40.83,40.099998,40.33,-0.312,-0.77,16200,{"date":788,"open":789,"high":315,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-01",40.74,40.542,40.642,-0.392,-0.96,29200,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":174,"volume":801,"transactions":9,"vwap":799},"2026-06-30",40.84,41.080002,41.034,0.408,37500,{"date":803,"open":804,"high":602,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-29",40.39,40.040001,40.626,0.546,1.36,23200,{"date":811,"open":688,"high":812,"low":813,"close":814,"change":262,"percent_change":702,"volume":815,"transactions":9,"vwap":814},"2026-06-26",40.32,39.929,40.080002,40900,{"date":817,"open":725,"high":725,"low":818,"close":819,"change":289,"percent_change":157,"volume":820,"transactions":9,"vwap":819},"2026-06-25",40.29,40.41,19200,{"date":822,"open":823,"high":824,"low":825,"close":759,"change":826,"percent_change":438,"volume":827,"transactions":9,"vwap":759},"2026-06-24",40.23,40.45,39.98,0.016,23700,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-23",39.91,40.366,40.124,-0.675,-1.65,19800,{"date":837,"open":838,"high":839,"low":725,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-22",40.93,41.044998,40.799,-0.095,-0.23,31700,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-18",41.029999,40.85,40.894,0.591,1.47,38200,{"date":853,"open":854,"high":744,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-17",40.9,40.18,40.303,-0.457,-1.12,20700,{"date":861,"open":862,"high":862,"low":602,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-16",41.09,40.76,-0.272,-0.66,21100,{"date":868,"open":798,"high":295,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-15",40.94,41.032001,0.735,1.82,26000,{"date":875,"open":876,"high":877,"low":761,"close":878,"change":879,"percent_change":38,"volume":765,"transactions":9,"vwap":878},"2026-06-12",40.25,40.44,40.297,0.264,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-11",39.42,40.105,39.27,40.033001,0.834,2.13,14500,{"date":890,"open":891,"high":652,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-10",39.75,39.165,39.199,-0.645,-1.62,17500,{"date":898,"open":899,"high":601,"low":882,"close":900,"change":901,"percent_change":539,"volume":902,"transactions":9,"vwap":900},"2026-06-09",40.36,39.844,-0.148,7300,{"date":904,"open":905,"high":906,"low":146,"close":907,"change":908,"percent_change":101,"volume":909,"transactions":9,"vwap":907},"2026-06-08",40.2,40.315,39.992,0.224,7500,{"date":911,"open":912,"high":869,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-05",40.72,39.755,39.768,-1.263,-3.08,8100,{"date":919,"open":602,"high":212,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-04",40.676,41.030998,0.051,0.12,10800,{"date":926,"open":221,"high":221,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-03",40.975,40.98,-0.258,-0.63,10600,{"date":933,"open":231,"high":934,"low":231,"close":935,"change":936,"percent_change":464,"volume":937,"transactions":9,"vwap":935},"2026-06-02",41.269,41.238,0.198,7800,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-01",40.47,41.055,41.040001,0.285,0.7,12700,{"date":947,"open":948,"high":744,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-29",40.8,40.7,40.755,0.219,0.54,23300,{"date":955,"open":305,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-28",40.61,40.255,40.536,0.212,0.53,42700,{"date":963,"open":964,"high":964,"low":818,"close":965,"change":966,"percent_change":455,"volume":967,"transactions":9,"vwap":965},"2026-05-27",40.55,40.324,-0.066,6600,{"date":969,"open":812,"high":751,"low":818,"close":804,"change":970,"percent_change":971,"volume":778,"transactions":9,"vwap":804},"2026-05-26",0.392,0.98,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":936,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-22",39.95,40.16,39.998,0.5,9500,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":23,"volume":986,"transactions":9,"vwap":984},"2026-05-21",39.47,39.81,39.418,39.8,0.229,34900,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":298,"volume":993,"transactions":9,"vwap":991},"2026-05-20",39.272,39.58,39.571,0.395,6500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-19",39.29,39.4,39.055,39.176,-0.264,-0.67,23100,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-18",39.66,39.2,39.44,-0.12,-0.3,17100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-15",39.77,39.78,39.56,-0.517,-1.29,36100,{"date":1020,"open":611,"high":678,"low":611,"close":1021,"change":1022,"percent_change":174,"volume":1023,"transactions":9,"vwap":1021},"2026-05-14",40.077,0.397,10100,{"date":1025,"open":1026,"high":984,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-13",39.64,39.53,39.68,0.206,0.52,20600,{"date":1033,"open":1007,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":456,"volume":1038,"transactions":9,"vwap":1036},"2026-05-12",39.51,39.071999,39.474,-0.151,13800,{"date":1040,"open":1041,"high":1013,"low":1015,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-11",39.57,39.625,0.075,0.19,33300,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":203,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-08",39.41,39.55,39.345,0.82,38800,{"date":1054,"open":1049,"high":1049,"low":1055,"close":1056,"change":576,"percent_change":930,"volume":1057,"transactions":9,"vwap":1056},"2026-05-07",39.15,39.23,7400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-06",39.17,39.49,39.155,39.48,0.701,1.81,26800,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":1073,"volume":820,"transactions":9,"vwap":1071},"2026-05-05",38.67,38.88,38.779,0.391,1.02,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":888,"transactions":9,"vwap":1079},"2026-05-04",38.54,38.7,38.32,38.388,-0.191,-0.5,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-01",38.58,38.77,38.56,38.579,0.009,0.02,15400,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1094,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1094},"2026-04-30",38.246,38.57,38.23,0.664,1.75,8900,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":549,"volume":1105,"transactions":9,"vwap":1103},"2026-04-29",38.029999,37.79,37.906,0.026,26600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":770,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-28",37.82,37.91,37.71,37.88,-0.88,11500,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":509,"volume":1121,"transactions":9,"vwap":1119},"2026-04-27",38.22,38.29,38.15,38.216,-0.064,12500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1125},"2026-04-24",38.16,38.28,38.046001,0.44,1.16,73700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":509,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-23",37.97,38.075001,37.54,37.84,-0.45,8500,{"date":1139,"open":1140,"high":1141,"low":1108,"close":1141,"change":970,"percent_change":755,"volume":1142,"transactions":9,"vwap":1141},"2026-04-22",38,38.0099983,9000,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":456,"volume":1149,"transactions":9,"vwap":1147},"2026-04-21",37.92,37.61,37.618,-0.145,15700,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-20",37.8,37.641,37.763,-0.081,-0.21,17000,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-17",37.64,37.95,37.844,0.551,1.48,10300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":747,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-16",37.18,37.293,37.12,0.49,13600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":121,"volume":1180,"transactions":9,"vwap":1178},"2026-04-15",37.07,37.14,36.86,37.111,0.231,27100,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":1187,"volume":1057,"transactions":9,"vwap":1185},"2026-04-14",36.69,36.958,36.88,0.4,1.1,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":59,"volume":1194,"transactions":9,"vwap":1192},"2026-04-13",36.02,36.502,36.48,0.38,18500,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":567,"volume":1201,"transactions":9,"vwap":1199},"2026-04-10",36.34,36.09,36.099998,-0.097,6800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-09",36,36.2,35.8,36.197,0.248,0.69,18200,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-08",36.07,35.84,35.949,0.939,2.68,231500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":288,"percent_change":203,"volume":873,"transactions":9,"vwap":1222},"2026-04-07",34.82,35.0099983,34.63,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1157,"transactions":9,"vwap":1228},"2026-04-06",35.07,34.779,34.9,0.214,0.62,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":1236,"percent_change":202,"volume":1237,"transactions":9,"vwap":1234},"2026-04-02",34.65,34.686,34.49,0.046,11600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-01",34.6,34.78,34.56,34.64,0.369,1.08,15200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1194,"transactions":9,"vwap":1252},"2026-03-31",33.8,34.33,33.795,34.271,0.899,2.69,{"date":1256,"open":1257,"high":1257,"low":26,"close":26,"change":1258,"percent_change":86,"volume":1259,"transactions":9,"vwap":26},"2026-03-30",33.96,-0.268,10200,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-27",33.92,33.62,33.64,-0.57,-1.67,12600,{"date":1269,"open":1240,"high":1240,"low":1270,"close":1271,"change":865,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-26",34.2,34.21,-1.89,21300,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":38,"volume":1280,"transactions":9,"vwap":1278},"2026-03-25",34.98,34.76,34.87,0.23,17600,{"date":1282,"open":1283,"high":1241,"low":1283,"close":1243,"change":1284,"percent_change":1156,"volume":1285,"transactions":9,"vwap":1243},"2026-03-24",34.52,-0.072,14200,{"date":1287,"open":1288,"high":1222,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-23",34.72,34.69,34.712,0.473,1.38,11800,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-20",34.83,34.239,-0.569,-1.63,10500,{"date":1302,"open":1235,"high":1303,"low":1235,"close":1303,"change":1304,"percent_change":692,"volume":1305,"transactions":9,"vwap":1303},"2026-03-19",34.808,-0.052,6200,{"date":1307,"open":1308,"high":1309,"low":1296,"close":1310,"change":1311,"percent_change":858,"volume":1312,"transactions":9,"vwap":1310},"2026-03-18",35.15,35.36,34.86,-0.395,20000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1043,"percent_change":71,"volume":1293,"transactions":9,"vwap":1318},"2026-03-17",35.35,35.365,35.207,35.255,{"date":1320,"open":1308,"high":1321,"low":1322,"close":1323,"change":279,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-16",35.22,35.040001,35.18,1.12,15100,{"date":1327,"open":1328,"high":1329,"low":1277,"close":1330,"change":1331,"percent_change":252,"volume":1332,"transactions":9,"vwap":1330},"2026-03-13",35.09,35.178,34.79,-0.03,25700,{"date":1334,"open":1335,"high":1335,"low":1221,"close":1221,"change":1336,"percent_change":1337,"volume":1038,"transactions":9,"vwap":1221},"2026-03-12",35.19,-0.61,-1.72,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":214,"percent_change":764,"volume":1149,"transactions":9,"vwap":1342},"2026-03-11",35.55,35.27,35.43,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1347,"change":214,"percent_change":764,"volume":1348,"transactions":9,"vwap":1347},"2026-03-10",35.71,35.79,35.48,13200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1352,"change":116,"percent_change":126,"volume":1332,"transactions":9,"vwap":1352},"2026-03-09",34.88,35.53,34.665,{"date":1355,"open":1356,"high":1342,"low":1357,"close":1323,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1323},"2026-03-06",35.3,35.155,-0.501,-1.4,18800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-05",35.81,35.909,35.34,35.681,-0.279,-0.78,14100,{"date":1371,"open":1346,"high":1372,"low":1373,"close":1374,"change":635,"percent_change":280,"volume":1375,"transactions":9,"vwap":1374},"2026-03-04",36.029999,35.75,35.96,15900,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1348,"transactions":9,"vwap":1381},"2026-03-03",35.4,35.7,35.032001,35.62,-0.44,-1.22,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-02",35.6,36.17,36.060001,0.058,0.16,12300,{"date":1393,"open":1346,"high":1190,"low":1346,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-27",36.0019989,-0.128,-0.35,13100,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":407,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-26",36.43,35.885,36.13,-0.71,9900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":203,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-25",36.24,36.42,36.204,36.39,0.89,12400,{"date":1414,"open":1206,"high":1199,"low":1415,"close":1213,"change":1416,"percent_change":1187,"volume":1105,"transactions":9,"vwap":1213},"2026-02-24",35.72,0.393,{"date":1418,"open":1205,"high":1205,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":924,"transactions":9,"vwap":1420},"2026-02-23",35.64,35.677,-0.523,-1.44,{"date":1424,"open":1214,"high":1425,"low":1214,"close":1205,"change":1426,"percent_change":162,"volume":1427,"transactions":9,"vwap":1205},"2026-02-20",36.21,0.315,27800,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1401,"change":1432,"percent_change":471,"volume":1433,"transactions":9,"vwap":1401},"2026-02-19",35.95,35.784,-0.115,18900,{"date":1435,"open":1436,"high":1402,"low":1437,"close":1204,"change":1279,"percent_change":729,"volume":945,"transactions":9,"vwap":1204},"2026-02-18",35.91,35.895,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1440,"change":1443,"percent_change":509,"volume":1444,"transactions":9,"vwap":1440},"2026-02-17",35.77,35.86,35.57,-0.06,65500,{"date":1446,"open":1379,"high":1447,"low":1352,"close":1448,"change":923,"percent_change":635,"volume":1449,"transactions":9,"vwap":1448},"2026-02-13",35.98,35.83,8300,{"date":1451,"open":1452,"high":1453,"low":1345,"close":1345,"change":1454,"percent_change":1017,"volume":1455,"transactions":9,"vwap":1345},"2026-02-12",36.22,36.32,-0.466,5800,{"date":1457,"open":1458,"high":1458,"low":1388,"close":1459,"change":1460,"percent_change":252,"volume":1461,"transactions":9,"vwap":1459},"2026-02-11",36.26,36.176,-0.034,17300,{"date":1463,"open":1410,"high":1464,"low":1425,"close":1425,"change":1465,"percent_change":1466,"volume":1267,"transactions":9,"vwap":1425},"2026-02-10",36.4,-0.13,-0.36,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1197,"change":272,"percent_change":244,"volume":866,"transactions":9,"vwap":1197},"2026-02-09",36.049999,36.41,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-06",35.61,36.16,35.597,36.12,0.8,2.27,46400,{"date":1481,"open":1482,"high":1442,"low":1321,"close":1483,"change":1484,"percent_change":1485,"volume":1433,"transactions":9,"vwap":1483},"2026-02-05",35.52,35.32,-0.415,-1.16,{"date":1487,"open":1474,"high":1474,"low":1488,"close":1489,"change":1490,"percent_change":1403,"volume":835,"transactions":9,"vwap":1489},"2026-02-04",35.629,35.735,-0.255,{"date":1492,"open":1493,"high":1493,"low":1379,"close":1494,"change":1136,"percent_change":1495,"volume":1246,"transactions":9,"vwap":1494},"2026-02-03",36.54,35.99,-1.23,{"date":1497,"open":1204,"high":1498,"low":1204,"close":1499,"change":1500,"percent_change":1051,"volume":1501,"transactions":9,"vwap":1499},"2026-02-02",36.53,36.44,0.295,14800,{"date":1503,"open":1458,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1368,"volume":1412,"transactions":9,"vwap":1506},"2026-01-30",36.27,36.011002,36.145,-0.285,{"date":1509,"open":1464,"high":1400,"low":1214,"close":1400,"change":1510,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1400},"2026-01-29",0,38900,{"date":1513,"open":1514,"high":1514,"low":1464,"close":1400,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1400},"2026-01-28",36.575,0.022,0.06,32600,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-27",36.33,36.46,36.408,0.298,0.83,36800,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":191,"volume":1172,"transactions":9,"vwap":1531},"2026-01-26",36.040001,36.25,35.87,36.11,0.1,{"date":1534,"open":1190,"high":1388,"low":1535,"close":1536,"change":1537,"percent_change":548,"volume":1538,"transactions":9,"vwap":1536},"2026-01-23",35.88,36.0099983,0.01,17400,{"date":1540,"open":1425,"high":1425,"low":1541,"close":1204,"change":131,"percent_change":243,"volume":1542,"transactions":9,"vwap":1204},"2026-01-22",35.93,45700,{"date":1544,"open":1419,"high":1388,"low":1545,"close":1436,"change":387,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1436},"2026-01-21",35.56,1.21,29400,{"date":1549,"open":1550,"high":1551,"low":1342,"close":1347,"change":1552,"percent_change":1553,"volume":820,"transactions":9,"vwap":1347},"2026-01-20",35.74,35.82,-0.707,-1.95,{"date":1555,"open":1556,"high":1557,"low":1402,"close":1558,"change":1559,"percent_change":1008,"volume":888,"transactions":9,"vwap":1558},"2026-01-16",36.133,36.28,36.187,-0.043,{"date":1561,"open":1470,"high":1470,"low":1205,"close":1562,"change":202,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-15",36.23,0.36,14600,{"date":1566,"open":1387,"high":1387,"low":1567,"close":1199,"change":1156,"percent_change":233,"volume":1568,"transactions":9,"vwap":1199},"2026-01-14",35.85,14000,{"date":1570,"open":1400,"high":1400,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1057,"transactions":9,"vwap":1572},"2026-01-13",36.206,36.31,-0.07,-0.19,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1578,"change":1579,"percent_change":167,"volume":1157,"transactions":9,"vwap":1578},"2026-01-12",36.14,36.38,0.071,{"date":1581,"open":1577,"high":1582,"low":1577,"close":1583,"change":1584,"percent_change":38,"volume":967,"transactions":9,"vwap":1583},"2026-01-09",36.35,36.309,0.239,{"date":1586,"open":1213,"high":1587,"low":1588,"close":1213,"change":214,"percent_change":764,"volume":1325,"transactions":9,"vwap":1213},"2026-01-08",36.089001,36.0060005,{"date":1590,"open":1205,"high":1572,"low":1476,"close":1476,"change":1591,"percent_change":87,"volume":1592,"transactions":9,"vwap":1476},"2026-01-07",-0.086,10900,{"date":1594,"open":1436,"high":1595,"low":1436,"close":1571,"change":1596,"percent_change":126,"volume":1597,"transactions":9,"vwap":1571},"2026-01-06",36.255,0.356,8600,{"date":1599,"open":1600,"high":1436,"low":1373,"close":1567,"change":243,"percent_change":944,"volume":866,"transactions":9,"vwap":1567},"2026-01-05",35.781,{"date":1602,"open":1603,"high":1603,"low":1315,"close":1386,"change":1604,"percent_change":1605,"volume":1090,"transactions":9,"vwap":1386},"2026-01-02",35.68,0.15,0.42,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1609,"change":567,"percent_change":472,"volume":1369,"transactions":9,"vwap":1609},"2025-12-31",35.78,35.45,{"date":1611,"open":1608,"high":1608,"low":1345,"close":1415,"change":567,"percent_change":1612,"volume":1172,"transactions":9,"vwap":1415},"2025-12-30",-0.75,{"date":1614,"open":1494,"high":1190,"low":1615,"close":1494,"change":1008,"percent_change":262,"volume":1246,"transactions":9,"vwap":1494},"2025-12-29",35.861,{"date":1617,"open":1476,"high":1577,"low":1618,"close":1531,"change":548,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1531},"2025-12-26",36.014,0.08,11900,{"date":1622,"open":1530,"high":1623,"low":1530,"close":1623,"change":1532,"percent_change":191,"volume":1624,"transactions":9,"vwap":1623},"2025-12-24",36.080002,11200,{"date":1626,"open":1627,"high":1447,"low":1628,"close":1447,"change":202,"percent_change":1563,"volume":1629,"transactions":9,"vwap":1447},"2025-12-23",35.76,35.736,16600,{"date":1631,"open":1206,"high":1567,"low":1632,"close":1567,"change":289,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1567},"2025-12-22",35.745,0.76,7600,{"date":1636,"open":1637,"high":1386,"low":1637,"close":1638,"change":116,"percent_change":126,"volume":1639,"transactions":9,"vwap":1638},"2025-12-19",35.33,35.58,22600,{"date":1641,"open":1642,"high":1643,"low":1323,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-12-18",35.28,35.42,35.23,0.3,0.86,25800,{"date":1649,"open":1378,"high":1378,"low":1228,"close":1650,"change":1651,"percent_change":1485,"volume":1267,"transactions":9,"vwap":1650},"2025-12-17",34.93,-0.41,{"date":1653,"open":1342,"high":1654,"low":1655,"close":1365,"change":1008,"percent_change":141,"volume":1656,"transactions":9,"vwap":1365},"2025-12-16",35.44,35.107,10000,{"date":1658,"open":1379,"high":1379,"low":1309,"close":1659,"change":214,"percent_change":764,"volume":1660,"transactions":9,"vwap":1659},"2025-12-15",35.46,153100,{"date":1662,"open":1535,"high":1430,"low":1643,"close":1663,"change":1664,"percent_change":1665,"volume":820,"transactions":9,"vwap":1663},"2025-12-12",35.51,-0.49,-1.36,{"date":1667,"open":1668,"high":1204,"low":1668,"close":1204,"change":923,"percent_change":1669,"volume":1038,"transactions":9,"vwap":1204},"2025-12-11",35.69,0.33,{"date":1671,"open":1386,"high":1672,"low":1340,"close":1535,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1535},"2025-12-10",35.89,0.332,0.93,19900,{"date":1677,"open":1386,"high":1668,"low":1678,"close":1679,"change":1515,"percent_change":1516,"volume":924,"transactions":9,"vwap":1679},"2025-12-09",35.535,35.548,{"date":1681,"open":1682,"high":1373,"low":1683,"close":1684,"change":1685,"percent_change":407,"volume":1259,"transactions":9,"vwap":1684},"2025-12-08",35.66,35.482,35.526,-0.091,{"date":1687,"open":1688,"high":1379,"low":1473,"close":1689,"change":1690,"percent_change":272,"volume":1691,"transactions":9,"vwap":1689},"2025-12-05",35.65,35.617,0.078,21500,{"date":1693,"open":1342,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":272,"volume":1698,"transactions":9,"vwap":1696},"2025-12-04",35.54,35.391,35.539,0.077,8700,{"date":1700,"open":1365,"high":1352,"low":1323,"close":1701,"change":1702,"percent_change":1279,"volume":1703,"transactions":9,"vwap":1701},"2025-12-03",35.462,0.082,69300,{"date":1705,"open":1378,"high":1378,"low":1706,"close":1707,"change":131,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-02",35.24,35.38,0.26,18100,{"date":1711,"open":1712,"high":1342,"low":1712,"close":1713,"change":1156,"percent_change":352,"volume":1038,"transactions":9,"vwap":1713},"2025-12-01",35.252,35.29,{"date":1715,"open":1707,"high":1663,"low":1716,"close":1717,"change":645,"percent_change":464,"volume":1718,"transactions":9,"vwap":1717},"2025-11-28",35.372,35.5,5700,{"date":1720,"open":1642,"high":1721,"low":1722,"close":1637,"change":1669,"percent_change":1723,"volume":1038,"transactions":9,"vwap":1637},"2025-11-26",35.41,34.941,0.94,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-25",34.7,35.11,34.416,35,0.292,0.84,33100,{"date":1734,"open":1735,"high":1736,"low":1250,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-11-24",34.481,34.772,34.708,0.498,1.46,85800,{"date":1742,"open":1743,"high":1235,"low":1744,"close":1271,"change":1563,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1271},"2025-11-21",34.029999,33.815,1.06,18000,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1336,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-20",35.060001,33.85,-1.77,5600,{"date":1754,"open":1755,"high":1756,"low":1271,"close":1757,"change":1390,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-11-19",34.4,34.628,34.46,0.47,28100,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":141,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-11-18",34.43,34.5,34.17,34.3,-0.98,9200,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1243,"change":1466,"percent_change":664,"volume":1773,"transactions":9,"vwap":1243},"2025-11-17",34.94,35.007,34.462,20400,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1729,"change":479,"percent_change":1331,"volume":1312,"transactions":9,"vwap":1729},"2025-11-14",34.54,35.13,{"date":1779,"open":1643,"high":1535,"low":1780,"close":1222,"change":865,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1222},"2025-11-13",34.955,-1.85,36400,{"date":1784,"open":1785,"high":1785,"low":1663,"close":1786,"change":645,"percent_change":464,"volume":1787,"transactions":9,"vwap":1786},"2025-11-12",35.73,35.67,12800,{"date":1789,"open":1347,"high":1790,"low":1791,"close":1717,"change":1510,"percent_change":1510,"volume":1792,"transactions":9,"vwap":1717},"2025-11-11",35.573,35.345,9300,{"date":1794,"open":1643,"high":1545,"low":1795,"close":1717,"change":1758,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1717},"2025-11-10",35.17,1.34,36600,{"date":1799,"open":1330,"high":1800,"low":1735,"close":1800,"change":52,"percent_change":1030,"volume":1801,"transactions":9,"vwap":1800},"2025-11-07",35.029999,23000,{"date":1803,"open":1642,"high":1642,"low":1804,"close":1804,"change":1081,"percent_change":1805,"volume":1369,"transactions":9,"vwap":1804},"2025-11-06",34.85,-1.41,{"date":1807,"open":1323,"high":1808,"low":1323,"close":1315,"change":1044,"percent_change":952,"volume":1809,"transactions":9,"vwap":1315},"2025-11-05",35.521,21200,{"date":1811,"open":1812,"high":1654,"low":1727,"close":1813,"change":1814,"percent_change":397,"volume":1149,"transactions":9,"vwap":1813},"2025-11-04",35.31,35.16,-0.493,{"date":1816,"open":1817,"high":1817,"low":1347,"close":1818,"change":1819,"percent_change":213,"volume":1820,"transactions":9,"vwap":1818},"2025-11-03",35.92,35.653,-0.007,20800,{"date":1822,"open":1214,"high":1214,"low":1823,"close":1682,"change":1619,"percent_change":272,"volume":1824,"transactions":9,"vwap":1682},"2025-10-31",35.381,11700,{"date":1826,"open":1440,"high":1827,"low":1442,"close":1638,"change":407,"percent_change":488,"volume":1568,"transactions":9,"vwap":1638},"2025-10-30",35.9,{"date":1829,"open":1374,"high":1374,"low":1550,"close":1214,"change":1089,"percent_change":1516,"volume":1830,"transactions":9,"vwap":1214},"2025-10-29",11300,{"date":1832,"open":1786,"high":1827,"low":1833,"close":1551,"change":52,"percent_change":1834,"volume":1656,"transactions":9,"vwap":1551},"2025-10-28",35.625,0.51,{"date":1836,"open":1345,"high":1345,"low":1694,"close":1419,"change":1837,"percent_change":1051,"volume":1157,"transactions":9,"vwap":1419},"2025-10-27",0.29,{"date":1839,"open":1347,"high":1347,"low":1713,"close":1315,"change":1645,"percent_change":1646,"volume":1840,"transactions":9,"vwap":1315},"2025-10-24",32500,{"date":1842,"open":1843,"high":1727,"low":1844,"close":1845,"change":22,"percent_change":1209,"volume":1675,"transactions":9,"vwap":1845},"2025-10-23",34.89,34.84,35.049999,{"date":1847,"open":1800,"high":1800,"low":1848,"close":1849,"change":1156,"percent_change":1850,"volume":1293,"transactions":9,"vwap":1849},"2025-10-22",34.62,34.81,-0.6,{"date":1852,"open":1800,"high":1322,"low":1843,"close":1853,"change":1854,"percent_change":1645,"volume":1855,"transactions":9,"vwap":1853},"2025-10-21",35.02,0.106,24500,{"date":1857,"open":1858,"high":1858,"low":1849,"close":1859,"change":1860,"percent_change":944,"volume":1861,"transactions":9,"vwap":1859},"2025-10-20",35.076,34.914,0.242,16800,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1865,"change":1866,"percent_change":289,"volume":1867,"transactions":9,"vwap":1865},"2025-10-17",34.44,34.672,0.092,4800,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1651,"volume":1874,"transactions":9,"vwap":1872},"2025-10-16",34.95,34.45,34.58,-0.141,27900,{"date":1876,"open":1278,"high":1276,"low":1877,"close":1878,"change":922,"percent_change":1604,"volume":1879,"transactions":9,"vwap":1878},"2025-10-15",34.57,34.721,14300,{"date":1881,"open":1882,"high":1844,"low":1882,"close":1883,"change":1884,"percent_change":288,"volume":1246,"transactions":9,"vwap":1883},"2025-10-14",34.184,34.67,0.039,{"date":1886,"open":1887,"high":1726,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1433,"transactions":9,"vwap":1888},"2025-10-13",34.51,34.631,0.531,1.56,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-10-10",35.099998,34.09,34.099998,-0.91,-2.6,19100,{"date":1900,"open":1901,"high":1901,"low":1804,"close":1222,"change":1902,"percent_change":576,"volume":1898,"transactions":9,"vwap":1222},"2025-10-09",35.21,-0.089,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":985,"percent_change":38,"volume":1909,"transactions":9,"vwap":1908},"2025-10-08",34.99,35.119,34.97,35.098999,19700,{"date":1911,"open":1335,"high":1335,"low":1726,"close":1278,"change":1156,"percent_change":1850,"volume":1912,"transactions":9,"vwap":1278},"2025-10-07",35900,{"date":1914,"open":1308,"high":1308,"low":1915,"close":1916,"change":1917,"percent_change":297,"volume":1918,"transactions":9,"vwap":1916},"2025-10-06",34.96,35.080002,0.143,22200,{"date":1920,"open":1800,"high":1921,"low":1922,"close":1922,"change":1923,"percent_change":1924,"volume":1273,"transactions":9,"vwap":1922},"2025-10-03",35.168,34.937,0.017,0.05,{"date":1926,"open":1893,"high":1893,"low":1351,"close":1927,"change":1928,"percent_change":1532,"volume":1809,"transactions":9,"vwap":1927},"2025-10-02",34.92,0.035,{"date":1930,"open":1233,"high":1770,"low":1233,"close":1931,"change":1697,"percent_change":272,"volume":1932,"transactions":9,"vwap":1931},"2025-10-01",34.885,16900,{"date":1934,"open":1935,"high":1303,"low":1776,"close":1303,"change":1936,"percent_change":203,"volume":1937,"transactions":9,"vwap":1303},"2025-09-30",34.77,0.112,17900,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1563,"volume":1375,"transactions":9,"vwap":1943},"2025-09-29",34.755,34.851,34.66,34.696,0.126,{"date":1946,"open":1848,"high":1942,"low":1947,"close":1877,"change":1948,"percent_change":1186,"volume":1273,"transactions":9,"vwap":1877},"2025-09-26",34.475,0.139,{"date":1950,"open":1951,"high":1887,"low":1952,"close":1953,"change":1954,"percent_change":1664,"volume":1955,"transactions":9,"vwap":1953},"2025-09-25",34.47,34.381,34.431,-0.169,36300,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1240,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1240},"2025-09-24",34.91,34.536,-0.192,-0.55,28800,{"date":1964,"open":1853,"high":1322,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-09-23",34.706,34.792,-0.184,-0.53,40100,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":826,"percent_change":1924,"volume":1975,"transactions":9,"vwap":1974},"2025-09-22",34.73,34.982,34.976,25900,{"date":1977,"open":1276,"high":1276,"low":1978,"close":1915,"change":923,"percent_change":635,"volume":1979,"transactions":9,"vwap":1915},"2025-09-19",34.75,21900,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1844,"change":203,"percent_change":1674,"volume":1412,"transactions":9,"vwap":1844},"2025-09-18",34.74,34.912,{"date":1985,"open":1223,"high":1907,"low":1986,"close":1283,"change":1987,"percent_change":1009,"volume":1312,"transactions":9,"vwap":1283},"2025-09-17",34.35,-0.103,{"date":1989,"open":1849,"high":1727,"low":1990,"close":1991,"change":1819,"percent_change":213,"volume":1992,"transactions":9,"vwap":1991},"2025-09-16",34.53,34.623,219200,{"date":1994,"open":1872,"high":1726,"low":1872,"close":1223,"change":1995,"percent_change":1669,"volume":1996,"transactions":9,"vwap":1223},"2025-09-15",0.115,13500,{"date":1998,"open":1999,"high":1241,"low":1763,"close":2000,"change":2001,"percent_change":1465,"volume":1861,"transactions":9,"vwap":2000},"2025-09-12",34.61,34.515,-0.045,{"date":2003,"open":1990,"high":1942,"low":1990,"close":1242,"change":71,"percent_change":244,"volume":2004,"transactions":9,"vwap":1242},"2025-09-11",49000,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1986,"change":2010,"percent_change":2011,"volume":1979,"transactions":9,"vwap":1986},"2025-09-10",34.39,34.48,34.28,0.201,0.59,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":645,"volume":2019,"transactions":9,"vwap":2017},"2025-09-09",34.040001,34.15,33.981,34.149,0.059,21800,{"date":2021,"open":1228,"high":2022,"low":2023,"close":1894,"change":2024,"percent_change":1209,"volume":2025,"transactions":9,"vwap":1894},"2025-09-08",36.82,33.93,0.235,114600,{"date":2027,"open":1271,"high":1271,"low":2028,"close":2029,"change":1465,"percent_change":456,"volume":2030,"transactions":9,"vwap":2029},"2025-09-05",33.69,33.855,23900,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2034,"change":2036,"percent_change":174,"volume":2037,"transactions":9,"vwap":2034},"2025-09-04",33.78,33.985,33.723,0.335,42100,{"date":2039,"open":1263,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":203,"volume":1461,"transactions":9,"vwap":2042},"2025-09-03",33.68,33.5,33.65,0.109,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2047,"change":2049,"percent_change":233,"volume":1280,"transactions":9,"vwap":2047},"2025-09-02",33.36,33.541,33.29,-0.195,{"date":2051,"open":1750,"high":1750,"low":2052,"close":2053,"change":2054,"percent_change":785,"volume":1412,"transactions":9,"vwap":2053},"2025-08-29",33.67,33.736,-0.263,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-08-28",33.94,34.00099945,33.886,33.999,0.124,0.37,3400,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":2069,"percent_change":191,"volume":2070,"transactions":9,"vwap":2068},"2025-08-27",33.7,33.88,33.875,0.093,52700,{"date":2072,"open":2066,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":279,"volume":2077,"transactions":9,"vwap":2075},"2025-08-26",33.79,33.63,33.782,0.132,31000,{"date":2079,"open":2080,"high":2081,"low":2042,"close":2042,"change":2082,"percent_change":1466,"volume":2083,"transactions":9,"vwap":2042},"2025-08-25",33.75,33.77,-0.122,18700,{"date":2085,"open":2086,"high":1750,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-08-22",33.47,33.772,0.495,1.49,13900,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":539,"volume":2097,"transactions":9,"vwap":2095},"2025-08-21",33.37,33.18,33.277,-0.124,87900,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-08-20",33.46,33.12,33.401,-0.028,-0.08,35000,{"date":2107,"open":2040,"high":1249,"low":2108,"close":2109,"change":2110,"percent_change":360,"volume":2111,"transactions":9,"vwap":2109},"2025-08-19",33.41,33.429,-0.214,32900,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2115,"change":1924,"percent_change":1604,"volume":2117,"transactions":9,"vwap":2115},"2025-08-18",33.6,33.643,33.564,17700,{"date":2119,"open":1249,"high":1249,"low":2120,"close":2120,"change":2121,"percent_change":456,"volume":2122,"transactions":9,"vwap":2120},"2025-08-15",33.593,-0.127,20100,{"date":2124,"open":2052,"high":2080,"low":2114,"close":2125,"change":2126,"percent_change":1465,"volume":2127,"transactions":9,"vwap":2125},"2025-08-14",33.72,-0.044,45600,{"date":2129,"open":1750,"high":1750,"low":2074,"close":2130,"change":2131,"percent_change":1563,"volume":2132,"transactions":9,"vwap":2130},"2025-08-13",33.764,0.121,29100,{"date":2134,"open":2108,"high":2115,"low":2108,"close":2115,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2115},"2025-08-12",0.418,1.26,54500,{"date":2139,"open":2140,"high":2086,"low":2141,"close":2141,"change":2121,"percent_change":456,"volume":1732,"transactions":9,"vwap":2141},"2025-08-11",33.44,33.225,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":2147,"percent_change":2011,"volume":2148,"transactions":9,"vwap":2146},"2025-08-08",33.305,33.39,33.352,0.197,14700,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":1624,"transactions":9,"vwap":2153},"2025-08-07",33.51,33.049999,33.155,-0.155,-0.47,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2159,"change":1229,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-08-06",33.21,33.31,33.113,0.65,24800,{"date":2164,"open":1257,"high":1257,"low":2165,"close":2166,"change":2167,"percent_change":397,"volume":2168,"transactions":9,"vwap":2166},"2025-08-05",33.044998,33.096001,-0.464,8400,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2172,"change":2174,"percent_change":2175,"volume":1066,"transactions":9,"vwap":2172},"2025-08-04",33.11,33.56,33.101,0.827,2.53,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-08-01",32.92,32.58,32.733,-0.472,-1.42,26400,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2187,"change":2188,"percent_change":352,"volume":2189,"transactions":9,"vwap":2187},"2025-07-31",33.71,33.205,-0.197,6100,{"date":2191,"open":2086,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":131,"volume":1592,"transactions":9,"vwap":2194},"2025-07-30",34.080002,33.3,33.402,0.029,{"date":2197,"open":2041,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":407,"volume":2202,"transactions":9,"vwap":2200},"2025-07-29",33.53,33.34,33.373,-0.087,3900,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2100,"change":2208,"percent_change":289,"volume":2209,"transactions":9,"vwap":2100},"2025-07-28",33.52,34.29,33.341,0.089,10400,{"date":2211,"open":2159,"high":2100,"low":2159,"close":2212,"change":2213,"percent_change":289,"volume":1624,"transactions":9,"vwap":2212},"2025-07-25",33.371,0.091,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1619,"percent_change":22,"volume":1455,"transactions":9,"vwap":2219},"2025-07-24",33.32,33.42,33.23,33.28,{"date":2221,"open":2101,"high":2222,"low":2223,"close":2222,"change":2224,"percent_change":2225,"volume":924,"transactions":9,"vwap":2222},"2025-07-23",33.2,32.96,0.304,0.92,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":1902,"percent_change":567,"volume":1767,"transactions":9,"vwap":2230},"2025-07-22",32.82,32.95,32.896,{"date":2232,"open":2233,"high":2222,"low":2234,"close":2235,"change":2236,"percent_change":1209,"volume":1325,"transactions":9,"vwap":2235},"2025-07-21",33,32.98,32.985,0.225,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":1574,"percent_change":233,"volume":2242,"transactions":9,"vwap":2241},"2025-07-18",33.14,32.72,32.76,22900,{"date":2244,"open":2245,"high":2233,"low":2246,"close":2229,"change":272,"percent_change":157,"volume":1867,"transactions":9,"vwap":2229},"2025-07-17",32.85,32.792,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":1619,"percent_change":243,"volume":1194,"transactions":9,"vwap":2251},"2025-07-16",32.74,32.405,32.73,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2255,"change":1008,"percent_change":539,"volume":809,"transactions":9,"vwap":2255},"2025-07-15",32.94,32.65,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":131,"percent_change":191,"volume":1809,"transactions":9,"vwap":2260},"2025-07-14",32.67,32.78,32.77,{"date":2262,"open":2263,"high":2251,"low":2264,"close":2265,"change":1465,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-07-11",32.71,32.621,32.68,-0.4,50200,{"date":2269,"open":2260,"high":2245,"low":2270,"close":2271,"change":1516,"percent_change":52,"volume":1979,"transactions":9,"vwap":2271},"2025-07-10",32.62,32.81,{"date":2273,"open":2240,"high":2274,"low":2275,"close":2274,"change":1044,"percent_change":23,"volume":2276,"transactions":9,"vwap":2274},"2025-07-09",32.75,32.546,79100,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":214,"percent_change":692,"volume":1824,"transactions":9,"vwap":2281},"2025-07-08",32.7,32.455,32.56,{"date":2283,"open":2251,"high":2251,"low":2284,"close":2285,"change":2286,"percent_change":1651,"volume":2287,"transactions":9,"vwap":2285},"2025-07-07",32.39,32.61,-0.133,11000,{"date":2289,"open":2270,"high":2260,"low":2270,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-07-03",32.743,0.243,0.75,5100,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2297,"change":1532,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-07-02",32.271,32.5,0.31,7000,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":214,"percent_change":692,"volume":2306,"transactions":9,"vwap":2305},"2025-07-01",32.31,32.44,32.22,32.4,8800,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":747,"percent_change":101,"volume":2312,"transactions":9,"vwap":2311},"2025-06-30",32.48,32.178,32.45,35500,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-06-27",32.2,32.33,32.084999,32.268,0.288,0.9,43600,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2326,"change":1044,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-06-26",31.9,32.083,31.98,0.6,22000,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":479,"percent_change":1331,"volume":1564,"transactions":9,"vwap":2333},"2025-06-25",31.95,31.753,31.79,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2089,"volume":1172,"transactions":9,"vwap":2339},"2025-06-24",31.64,31.805,31.565,31.8,0.467,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2344,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2344},"2025-06-23",31.13,31.333,30.97,0.263,0.85,8200,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":1396,"volume":1937,"transactions":9,"vwap":2354},"2025-06-20",31.34,31.55,31,31.07,-0.108,{"date":2357,"open":2358,"high":2359,"low":2343,"close":2360,"change":2361,"percent_change":1089,"volume":1210,"transactions":9,"vwap":2360},"2025-06-18",31.33,31.409,31.178,0.006,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":307,"volume":2090,"transactions":9,"vwap":2367},"2025-06-17",31.39,31.41,31.14,31.172,-0.168,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2351,"change":71,"percent_change":157,"volume":1267,"transactions":9,"vwap":2351},"2025-06-16",31.23,31.59,{"date":2374,"open":2371,"high":2375,"low":2376,"close":2343,"change":1466,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2343},"2025-06-13",31.36,31.040001,-1.14,19600,{"date":2380,"open":2351,"high":2381,"low":2382,"close":2383,"change":202,"percent_change":297,"volume":1194,"transactions":9,"vwap":2383},"2025-06-12",31.92,31.19,31.49,{"date":2385,"open":2386,"high":2386,"low":2371,"close":2375,"change":2387,"percent_change":479,"volume":1718,"transactions":9,"vwap":2375},"2025-06-11",31.51,-0.004,{"date":2389,"open":2358,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":1645,"volume":2394,"transactions":9,"vwap":2392},"2025-06-10",31.372,31.25,31.364,0.095,3000,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":2043,"percent_change":116,"volume":967,"transactions":9,"vwap":2399},"2025-06-09",31.245,31.37,31.269,{"date":2401,"open":2402,"high":2403,"low":2366,"close":2404,"change":71,"percent_change":192,"volume":2405,"transactions":9,"vwap":2404},"2025-06-06",31.21,31.28,31.16,22400,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":1573,"percent_change":842,"volume":2412,"transactions":9,"vwap":2411},"2025-06-05",31.12,31.126,30.94,30.95,6900,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1537,"percent_change":548,"volume":1237,"transactions":9,"vwap":2418},"2025-06-04",31.059999,31.09,30.93,31.02,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2422,"change":22,"percent_change":2423,"volume":1718,"transactions":9,"vwap":2422},"2025-06-03",30.8,31.01,0.78,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2427,"change":2429,"percent_change":1127,"volume":2430,"transactions":9,"vwap":2427},"2025-06-02",30.54,30.77,30.51,0.134,9400,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2434,"change":2436,"percent_change":645,"volume":2437,"transactions":9,"vwap":2434},"2025-05-30",30.5,30.636,30.275,0.053,37100,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":1619,"volume":1698,"transactions":9,"vwap":2442},"2025-05-29",30.82,30.41,30.583,0.023,{"date":2445,"open":2421,"high":2421,"low":2446,"close":2446,"change":455,"percent_change":2447,"volume":1792,"transactions":9,"vwap":2446},"2025-05-28",30.56,-0.52,{"date":2449,"open":2450,"high":2451,"low":2446,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-05-27",30.62,30.72,0.614,2.04,181400,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2459,"change":2460,"percent_change":360,"volume":2461,"transactions":9,"vwap":2459},"2025-05-23",29.98,30.23,30.106,-0.194,105700,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":1089,"volume":2183,"transactions":9,"vwap":2467},"2025-05-22",30.44,30.47,30.29,30.3,0.007,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1016,"percent_change":2475,"volume":1787,"transactions":9,"vwap":2474},"2025-05-21",30.58,30.73,30.24,30.293,-1.68,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2478,"change":1924,"percent_change":1390,"volume":931,"transactions":9,"vwap":2478},"2025-05-20",30.81,30.83,30.66,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2483,"change":1443,"percent_change":1574,"volume":1113,"transactions":9,"vwap":2483},"2025-05-19",30.76,30.9,{"date":2486,"open":2487,"high":2479,"low":2488,"close":2440,"change":272,"percent_change":111,"volume":2168,"transactions":9,"vwap":2440},"2025-05-16",30.74,30.68,{"date":2490,"open":2491,"high":2480,"low":2492,"close":2493,"change":1604,"percent_change":1171,"volume":2090,"transactions":9,"vwap":2493},"2025-05-15",30.43,30.403,30.6,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":1516,"volume":2501,"transactions":9,"vwap":2499},"2025-05-14",30.48,30.485,30.345,30.45,0.018,26200,{"date":2503,"open":2504,"high":2446,"low":2504,"close":2505,"change":2506,"percent_change":280,"volume":1201,"transactions":9,"vwap":2505},"2025-05-13",30.27,30.432,0.286,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":1045,"transactions":9,"vwap":2511},"2025-05-12",30.22,29.932,30.146,0.883,3.02,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":1824,"transactions":9,"vwap":2518},"2025-05-09",29.42,29.17,29.263,-0.053,-0.18,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2161,"volume":1300,"transactions":9,"vwap":2526},"2025-05-08",29.31,29.56,29.24,29.316,0.188,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":131,"percent_change":2298,"volume":896,"transactions":9,"vwap":2533},"2025-05-07",29.12,29.14,28.945,29.128,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":1038,"transactions":9,"vwap":2539},"2025-05-06",28.98,29.16,28.96,29.038,-0.163,-0.56,{"date":2543,"open":2531,"high":2544,"low":2531,"close":2545,"change":2546,"percent_change":2547,"volume":866,"transactions":9,"vwap":2545},"2025-05-05",29.37,29.201,-0.149,-0.51,{"date":2549,"open":2550,"high":2544,"low":2525,"close":2551,"change":1030,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-05-02",29.26,29.35,1.8,16000,{"date":2555,"open":2538,"high":2556,"low":2557,"close":2557,"change":2558,"percent_change":157,"volume":2378,"transactions":9,"vwap":2557},"2025-05-01",29.11,28.83,0.193,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":1563,"volume":2566,"transactions":9,"vwap":2564},"2025-04-30",28.26,28.722,28.09,28.637,0.103,16700,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":960,"volume":2574,"transactions":9,"vwap":2572},"2025-04-29",28.23,28.64,28.22,28.534,0.151,8000,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":1708,"volume":2582,"transactions":9,"vwap":2580},"2025-04-28",28.33,28.4,27.84,28.383,0.073,23500,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1619,"percent_change":191,"volume":1259,"transactions":9,"vwap":2588},"2025-04-25",28.19,28.441,28.104,28.31,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2569,"change":428,"percent_change":2594,"volume":924,"transactions":9,"vwap":2569},"2025-04-24",27.83,28.35,27.66,1.99,{"date":181,"open":2596,"high":2563,"low":177,"close":2597,"change":842,"percent_change":702,"volume":2598,"transactions":9,"vwap":2597},27.91,27.68,57400]