[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OASC":3,"homepage-market-summary":29,"stock-historical-OASC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OASC","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 Enhanced Small and Mid Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4509,0.1572,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},34.86,34.61,34.925,34.67,0.19,0.55,7532.141116,36.049999,27.304,12317.2746252749,86.4,581,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},22.86,12959,4729935.930944,49.84,"2025-04-23",[182,185,194,204,213,223,233,243,251,262,272,282,291,300,310,320,330,337,343,349,357,366,374,384,395,405,416,426,436,446,455,461,469,479,488,495,502,511,521,531,540,549,559,568,578,587,597,605,613,622,630,639,648,655,664,672,681,689,698,707,716,724,730,736,742,750,758,766,772,781,789,794,802,808,815,821,827,832,839,846,853,859,867,872,880,888,894,900,906,914,919,926,931,935,939,946,953,962,970,978,985,992,998,1003,1010,1017,1024,1032,1039,1047,1054,1060,1067,1074,1081,1089,1095,1101,1109,1115,1122,1128,1137,1144,1153,1162,1171,1178,1187,1194,1202,1210,1218,1226,1231,1237,1243,1251,1256,1263,1270,1276,1282,1288,1294,1302,1307,1315,1321,1326,1334,1341,1348,1354,1359,1365,1372,1376,1381,1389,1396,1403,1410,1414,1421,1425,1430,1438,1443,1447,1455,1459,1467,1472,1476,1480,1486,1492,1499,1504,1510,1516,1521,1523,1526,1529,1531,1536,1541,1546,1552,1557,1562,1567,1570,1574,1577,1581,1584,1589,1593,1598,1602,1606,1611,1614,1618,1620,1624,1629,1634,1640,1645,1650,1657,1663,1672,1680,1685,1692,1695,1702,1709,1716,1723,1729,1737,1744,1751,1757,1764,1771,1778,1782,1788,1795,1800,1804,1810,1816,1822,1830,1836,1843,1850,1856,1863,1871,1876,1880,1886,1893,1897,1904,1909,1916,1921,1927,1934,1940,1947,1954,1960,1965,1969,1974,1979,1985,1990,1995,2002,2008,2013,2017,2023,2029,2035,2041,2047,2052,2058,2063,2071,2078,2084,2092,2099,2106,2113,2120,2126,2131,2138,2145,2151,2156,2164,2169,2175,2183,2188,2193,2198,2205,2210,2215,2221,2225,2229,2233,2237,2243,2251,2256,2262,2269,2274,2280,2287,2292,2300,2305,2310,2317,2323,2329,2335,2342,2348,2355,2362,2368,2374,2379,2385,2391,2396,2402,2408,2413,2420,2426,2431,2437,2443,2449,2456,2462,2467,2471,2475,2482,2487,2493,2500,2509,2516,2524,2531,2539,2546,2551,2555,2559,2564],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},300,34.865,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",34.72,34.6364,0.42,1.23,10552.414283,244,34.6956,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",33.84,34.28,34.25,0.36,1.06,17946.644855,491,34.1177,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",34.16,33.89,-0.2,-0.59,11111.631308,347,34.0236,{"date":214,"open":215,"high":216,"low":217,"close":216,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",33.9,34.09,33.855,-0.01,-0.03,8730.119516,83,34.0126,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",34.1488,34.075,34.1,-0.12,-0.35,20213.495763,155,34.115,{"date":234,"open":235,"high":197,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",34.07,34.0101,34.22,0.16,0.47,13635.005526,79,34.2153,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":130,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",33.88,34.06,0.26,3469.006722,48,34.0228,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",33.99,34.04,33.93,33.97,-0.25,-0.73,3765.763895,80,34.0028,{"date":263,"open":264,"high":265,"low":266,"close":237,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",34.18,34.34,34.045,0.17,0.5,11640.123424,123,34.2751,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",34.13,34.03,34.05,0.13,0.38,7038.628795,85,34.0728,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":86,"volume":288,"transactions":289,"vwap":290},"2026-09-18",34.12,33.7,33.92,-0.08,6415.984794,73,33.7999,{"date":292,"open":293,"high":294,"low":253,"close":295,"change":247,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",34.025,34.15,34,0.77,17395.755351,187,34.1033,{"date":301,"open":302,"high":295,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",33.9722,33.505,33.74,-0.06,-0.18,4474.593361,102,33.7893,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",33.98,33.59,33.8,-0.109,-0.32,10416.331951,127,33.7712,{"date":321,"open":322,"high":276,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",33.9601,33.85,33.909,-0.241,-0.71,2557.415042,69,33.9354,{"date":331,"open":198,"high":198,"low":332,"close":294,"change":333,"percent_change":334,"volume":335,"transactions":270,"vwap":336},"2026-09-11",34.11,0.27,0.8,11585.577595,34.1556,{"date":338,"open":339,"high":245,"low":196,"close":245,"change":257,"percent_change":258,"volume":340,"transactions":341,"vwap":342},"2026-09-10",33.874,8670.962246,59,33.8673,{"date":344,"open":294,"high":264,"low":284,"close":274,"change":86,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",-0.7,8174.034331,88,34.1623,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":316,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",34.7,34.37,-0.92,15854.418395,111,34.5664,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":318,"vwap":365},"2026-09-04",34.45,34.74,34.69,0.0792,0.23,49643.738753,34.7209,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":278,"volume":371,"transactions":372,"vwap":373},"2026-09-03",34.66,34.6108,0.1308,1477.097212,171,34.6022,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",34.52,34.435,34.48,0.28,0.82,11522.385283,319,34.4726,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",34.33,34.4015,34.135,34.2,-0.27,-0.78,8659.297108,369,34.2149,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",34.53,34.35,34.47,-0.16,-0.46,20608.488948,129,34.3831,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",34.645,34.71,34.59,34.63,-0.3301,-0.94,6880.743318,74,34.6636,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":363,"volume":423,"transactions":424,"vwap":425},"2026-08-27",34.91,35.04,34.9,34.9601,0.0801,12140.269283,86,35.007,{"date":427,"open":428,"high":429,"low":430,"close":428,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",34.88,34.92,34.8,0.1,0.29,9681.579837,96,34.8521,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",34.85,34.6894,34.78,0.083,0.24,9419.028181,94,34.7374,{"date":447,"open":448,"high":448,"low":407,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",34.81,34.697,-0.203,-0.58,5356.126641,66,34.6906,{"date":456,"open":457,"high":420,"low":448,"close":420,"change":458,"percent_change":296,"volume":459,"transactions":347,"vwap":460},"2026-08-21",34.83,0.2663,55609.601613,34.8245,{"date":462,"open":430,"high":430,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",34.6337,-0.2692,-0.77,4539.400257,52,34.7266,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",35.2,34.89,34.9029,-0.1686,-0.48,3664.048851,65,35.0347,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",35.34,35.0715,-0.5685,-1.6,9787.551954,120,35.19,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":218,"percent_change":219,"volume":493,"transactions":221,"vwap":494},"2026-08-17",35.56,35.6559,35.64,2042.134273,35.5944,{"date":496,"open":497,"high":498,"low":497,"close":498,"change":70,"percent_change":499,"volume":500,"transactions":231,"vwap":501},"2026-08-14",35.38,35.65,0.59,10154.443379,35.5709,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":199,"volume":509,"transactions":328,"vwap":510},"2026-08-13",35.4,35.455,35.33,35.44,0.1282,7030.856247,35.3957,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":100,"volume":518,"transactions":519,"vwap":520},"2026-08-12",35.3225,35.376,35.2301,35.3118,0.1981,5683.413346,61,35.3273,{"date":522,"open":523,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",35.16,35.27,35.1137,0.0521,0.15,9087.201467,76,35.2078,{"date":532,"open":533,"high":471,"low":534,"close":535,"change":536,"percent_change":431,"volume":537,"transactions":538,"vwap":539},"2026-08-10",35.15,35.0001,35.0616,0.0353,15517.967519,77,35.114,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":120,"volume":546,"transactions":547,"vwap":548},"2026-08-07",34.96,35.1,35.0263,0.2198,10632.15718,37,35.0768,{"date":550,"open":551,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",34.93,34.99,34.8065,-0.2515,-0.72,6475.956202,177,34.9593,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",35.39,35.058,-0.179,-0.51,2168.562914,118,35.3085,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",35.2401,35.22,35.237,0.7251,2.1,1448.843906,229,35.2281,{"date":579,"open":580,"high":397,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",34.4153,34.5119,0.5168,1.52,3441.339739,255,34.4349,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",33.945,34.1149,33.9951,-0.2049,-0.6,2830.594684,46,34.0535,{"date":598,"open":599,"high":389,"low":600,"close":389,"change":601,"percent_change":602,"volume":603,"transactions":355,"vwap":604},"2026-07-30",33.83,33.745,0.84,2.52,12143.43763,34.0337,{"date":606,"open":607,"high":286,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":453,"vwap":612},"2026-07-29",33.565,33.36,-0.7586,-2.22,6977.978303,33.6469,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",33.81,34.1186,-0.0775,-0.23,4351.689236,107,33.9221,{"date":623,"open":332,"high":624,"low":625,"close":624,"change":626,"percent_change":627,"volume":628,"transactions":414,"vwap":629},"2026-07-27",34.1961,33.966,0.0014,0,2873.772557,34.0616,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-24",34.3487,34.1947,-0.3653,-1.06,6354.229979,89,34.3457,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":434,"vwap":647},"2026-07-23",34.6029,34.43,34.56,-0.1,-0.29,2952.080712,34.5193,{"date":649,"open":650,"high":650,"low":651,"close":368,"change":306,"percent_change":652,"volume":653,"transactions":620,"vwap":654},"2026-07-22",34.8799,34.605,-0.52,36341.308548,34.6736,{"date":656,"open":657,"high":658,"low":368,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-21",34.73,34.84,0.58,1.69,4850.538419,53,34.7421,{"date":665,"open":351,"high":351,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-20",34.26,-0.0484,-0.14,83755.96199,459,34.4381,{"date":673,"open":376,"high":376,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-17",34.232,34.3084,-0.2216,-0.64,4069.381588,35,34.3045,{"date":682,"open":683,"high":351,"low":386,"close":397,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-16",34.42,-0.0508,-0.15,21490.02729,130,34.4767,{"date":690,"open":20,"high":691,"low":265,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-15",34.68,34.5808,-0.1156,-0.33,24697.970482,140,34.6126,{"date":699,"open":700,"high":701,"low":361,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":557,"vwap":706},"2026-07-14",34.725,34.7261,34.6964,0.0864,0.25,19317.963038,34.6919,{"date":708,"open":709,"high":709,"low":710,"close":18,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-13",34.76,34.44,-0.314,-0.9,9376.714808,121,34.5509,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-10",34.735,35.0099983,34.924,-0.025,-0.07,16300,{"date":725,"open":20,"high":533,"low":20,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-09",34.949,0.529,1.54,22800,{"date":731,"open":732,"high":732,"low":398,"close":683,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":683},"2026-07-08",34.545,-0.217,-0.63,11100,{"date":737,"open":691,"high":430,"low":409,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-07",34.637,-0.498,-1.42,13900,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-06",35.040001,35.36,35.135,0.248,0.71,7700,{"date":751,"open":752,"high":753,"low":368,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-02",35.73,35.87,34.887,-0.658,-1.85,8000,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-01",35.45,35.77,35.545,-0.396,-1.1,17800,{"date":767,"open":768,"high":24,"low":768,"close":769,"change":770,"percent_change":58,"volume":771,"transactions":9,"vwap":769},"2026-06-30",35.82,35.941,0.372,16600,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-29",35.54,35.605,35.07,35.569,0.142,0.4,14600,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-26",35.14,35.49,35.427,0.016,0.05,17300,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":499,"percent_change":660,"volume":793,"transactions":9,"vwap":792},"2026-06-25",35.31,35.411,9700,{"date":795,"open":796,"high":776,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-24",34.87,34.75,34.821,0.149,0.43,15000,{"date":803,"open":376,"high":457,"low":376,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-23",34.672,-0.568,-1.61,10000,{"date":809,"open":571,"high":810,"low":811,"close":810,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":810},"2026-06-22",35.24,35.080002,0.34,0.97,6100,{"date":816,"open":817,"high":551,"low":818,"close":420,"change":819,"percent_change":135,"volume":820,"transactions":9,"vwap":420},"2026-06-18",34.77,34.755,0.45,25000,{"date":822,"open":823,"high":824,"low":359,"close":359,"change":645,"percent_change":825,"volume":826,"transactions":9,"vwap":359},"2026-06-17",34.98,35.09,-0.83,9300,{"date":828,"open":506,"high":506,"low":360,"close":360,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":360},"2026-06-16",-0.342,-0.97,7200,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-15",35.43,35.082001,0.178,0.51,19400,{"date":840,"open":796,"high":841,"low":17,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-12",35.060001,34.904,0.324,0.94,7500,{"date":847,"open":848,"high":849,"low":589,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-11",34.0099983,34.58,0.969,2.88,3200,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":353,"volume":858,"transactions":9,"vwap":856},"2026-06-10",34.38,33.611,-0.313,5200,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":779,"volume":866,"transactions":9,"vwap":864},"2026-06-09",34.391,34.475,33.695,33.924,0.136,1800,{"date":868,"open":304,"high":215,"low":304,"close":869,"change":363,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-08",33.788,0.69,1700,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-05",34.17,34.327,33.558,-0.929,-2.69,1600,{"date":881,"open":882,"high":18,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-04",34.46,34.422,34.487,0.197,0.57,10600,{"date":889,"open":890,"high":855,"low":891,"close":892,"change":86,"percent_change":345,"volume":893,"transactions":9,"vwap":892},"2026-06-03",34.375,34.21,34.29,3400,{"date":895,"open":896,"high":397,"low":896,"close":397,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":397},"2026-06-02",34.32,0.349,1.02,5400,{"date":901,"open":599,"high":198,"low":902,"close":903,"change":904,"percent_change":156,"volume":905,"transactions":9,"vwap":903},"2026-06-01",33.77,34.181,0.228,4300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":390,"volume":913,"transactions":9,"vwap":911},"2026-05-29",33.965,34.040001,33.905,33.953,-0.092,15100,{"date":915,"open":916,"high":237,"low":916,"close":917,"change":208,"percent_change":451,"volume":918,"transactions":9,"vwap":917},"2026-05-28",33.875,34.044998,15600,{"date":920,"open":921,"high":896,"low":922,"close":923,"change":924,"percent_change":694,"volume":925,"transactions":9,"vwap":923},"2026-05-27",34.3,34.24,34.245,-0.115,6400,{"date":927,"open":666,"high":928,"low":237,"close":928,"change":659,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-26",34.36,1.72,8400,{"date":932,"open":285,"high":323,"low":285,"close":933,"change":21,"percent_change":886,"volume":934,"transactions":9,"vwap":933},"2026-05-22",33.78,9900,{"date":936,"open":937,"high":313,"low":937,"close":313,"change":812,"percent_change":898,"volume":938,"transactions":9,"vwap":313},"2026-05-21",33.029999,12600,{"date":940,"open":941,"high":942,"low":943,"close":942,"change":944,"percent_change":79,"volume":945,"transactions":9,"vwap":942},"2026-05-20",33.11,33.25,33.07,0.691,8200,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":945,"transactions":9,"vwap":950},"2026-05-19",32.44,32.715,32.559,-0.351,-1.07,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-18",32.945,32.99,32.735,32.91,-0.246,-0.74,10800,{"date":963,"open":941,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-15",33.27,33.080002,33.156,-0.457,-1.36,6900,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-14",33.56,33.64,33.613,0.036,0.11,1300,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":722,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-13",33.47,33.669,33.577,-0.21,21800,{"date":986,"open":987,"high":988,"low":989,"close":988,"change":990,"percent_change":991,"volume":899,"transactions":9,"vwap":988},"2026-05-12",33.29,33.647,33.175,-0.332,-0.98,{"date":993,"open":994,"high":294,"low":995,"close":995,"change":799,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-11",34.14,33.979,0.44,26700,{"date":999,"open":1000,"high":323,"low":1000,"close":599,"change":1001,"percent_change":1002,"volume":887,"transactions":9,"vwap":599},"2026-05-08",33.635,0.37,1.11,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":593,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-07",34.099998,33.41,33.46,-1.76,4900,{"date":1011,"open":286,"high":1012,"low":1013,"close":1012,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1012},"2026-05-06",34.060001,33.72,0.437,1.3,18900,{"date":1018,"open":1019,"high":1013,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-05",33.24,33.623,0.646,1.96,20200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":450,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-04",33.075001,33.099998,32.96,32.977,-0.61,8800,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":601,"volume":1038,"transactions":9,"vwap":1036},"2026-05-01",32.9,33.2,33.18,0.277,2500,{"date":1040,"open":1041,"high":1028,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-30",32.87,32.825,32.903,0.713,2.21,4700,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-29",32.38,32.19,-0.248,-0.76,25800,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":857,"percent_change":1059,"volume":814,"transactions":9,"vwap":1058},"2026-04-28",32.59,32.32,32.438,-0.96,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":166,"volume":1066,"transactions":9,"vwap":1064},"2026-04-27",32.57,32.78,32.751,0.065,4800,{"date":1068,"open":1069,"high":1063,"low":1070,"close":1071,"change":1072,"percent_change":267,"volume":1073,"transactions":9,"vwap":1071},"2026-04-24",32.71,32.36,32.686,0.056,45900,{"date":1075,"open":1076,"high":1069,"low":1077,"close":1078,"change":1079,"percent_change":652,"volume":1080,"transactions":9,"vwap":1078},"2026-04-23",32.67,32.29,32.63,-0.17,13700,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-22",32.82,32.53,32.8,0.303,0.93,24600,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":960,"volume":1094,"transactions":9,"vwap":1092},"2026-04-21",32.89,32.497,-0.243,9400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1098,"change":1100,"percent_change":156,"volume":945,"transactions":9,"vwap":1098},"2026-04-20",32.529,32.74,32.513,0.219,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-17",32.45,32.7,32.521,0.531,1.66,6000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":166,"percent_change":120,"volume":1114,"transactions":9,"vwap":1112},"2026-04-16",31.83,31.99,31.79,8300,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1113,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1113},"2026-04-15",32,31.69,-0.059,-0.19,14500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1126,"change":166,"percent_change":120,"volume":1127,"transactions":9,"vwap":1126},"2026-04-14",31.93,31.97,31.849,5700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-13",31.24,31.65,31.209,31.649,0.441,1.41,7800,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":450,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-10",31.17,31.29,31.208,-0.65,4100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-09",31.185,31.52,31.1,31.411,0.161,0.52,20800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-08",31.16,31.35,31.049999,31.25,0.863,2.84,238700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-07",30.28,30.39,30.17,30.387,0.007,0.02,10700,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":277,"volume":1177,"transactions":9,"vwap":1175},"2026-04-06",30.5,30.27,30.38,0.04,13200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-02",30.309,30.36,30.16,30.34,0.14,0.46,4500,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":779,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-01",29.78,30.45,30.2,1.34,13400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1197,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1197},"2026-03-31",29.31,29.8,29.221,0.974,3.38,16100,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-30",29.16,28.8,28.826,-0.327,-1.12,6800,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-27",29.44,29.11,29.153,-0.447,-1.51,6600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-26",30.030001,30.049999,29.6,-0.55,-1.82,21300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1229,"change":379,"percent_change":844,"volume":1143,"transactions":9,"vwap":1229},"2026-03-25",30.11,30.15,30.059999,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":442,"percent_change":1236,"volume":1143,"transactions":9,"vwap":1235},"2026-03-24",29.36,29.99,29.87,0.81,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":499,"percent_change":1242,"volume":1108,"transactions":9,"vwap":1241},"2026-03-23",29.5,30.02,29.63,2.03,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1186,"transactions":9,"vwap":1248},"2026-03-20",29.19,29.26,29.030001,29.040001,-0.56,-1.89,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1222,"change":130,"percent_change":1255,"volume":969,"transactions":9,"vwap":1222},"2026-03-19",29.09,29.67,0.3,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":712,"volume":1262,"transactions":9,"vwap":1260},"2026-03-18",29.726,29.79,29.51,-0.267,11300,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":44,"volume":1269,"transactions":9,"vwap":1267},"2026-03-17",29.95,29.715,29.777,0.257,2800,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":866,"transactions":9,"vwap":1273},"2026-03-16",29.77,29.52,0.302,1.03,{"date":1277,"open":1278,"high":1196,"low":1279,"close":1280,"change":1281,"percent_change":257,"volume":749,"transactions":9,"vwap":1280},"2026-03-13",29.28,29.21,29.218,-0.072,{"date":1283,"open":1239,"high":1260,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-12",29.29,-0.54,-1.81,2200,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1291,"change":1293,"percent_change":22,"volume":893,"transactions":9,"vwap":1291},"2026-03-11",29.82,29.83,29.57,0.164,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-10",29.74,30.135,29.666,-0.014,-0.05,7100,{"date":1303,"open":1213,"high":1304,"low":1305,"close":1304,"change":267,"percent_change":659,"volume":1306,"transactions":9,"vwap":1304},"2026-03-09",29.68,28.85,13600,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1260,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1260},"2026-03-06",29.62,29.7,29.47,-0.68,-2.25,9800,{"date":1316,"open":1317,"high":1317,"low":1221,"close":1318,"change":451,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-05",30.505,30.19,-1.88,3700,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":51,"percent_change":499,"volume":930,"transactions":9,"vwap":1325},"2026-03-04",30.83,30.66,30.77,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":806,"volume":1333,"transactions":9,"vwap":1331},"2026-03-03",30.3,30.67,30.12,30.59,-0.5,2700,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":125,"volume":1340,"transactions":9,"vwap":1338},"2026-03-02",30.43,31.19,31.09,0.305,3600,{"date":1342,"open":1343,"high":1344,"low":1329,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-27",30.69,30.785,-0.435,-1.39,3000,{"date":1349,"open":1338,"high":1350,"low":1351,"close":1350,"change":527,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-26",31.22,30.97,0.48,1100,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":199,"percent_change":149,"volume":1358,"transactions":9,"vwap":1357},"2026-02-25",30.771,31.07,5500,{"date":1360,"open":1361,"high":1362,"low":1343,"close":1363,"change":1086,"percent_change":173,"volume":1364,"transactions":9,"vwap":1363},"2026-02-24",30.7,30.76,30.71,6200,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1136,"transactions":9,"vwap":1369},"2026-02-23",30.42,30.386,30.407,-0.643,-2.07,{"date":1373,"open":1148,"high":1148,"low":1374,"close":1157,"change":1375,"percent_change":305,"volume":1114,"transactions":9,"vwap":1157},"2026-02-20",30.99,-0.02,{"date":1377,"open":1378,"high":1357,"low":1379,"close":1357,"change":219,"percent_change":644,"volume":1380,"transactions":9,"vwap":1357},"2026-02-19",30.945,30.81,11900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1148,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1148},"2026-02-18",31.15,31.26,31.08,0.151,0.49,5300,{"date":1390,"open":1379,"high":1391,"low":1392,"close":1393,"change":975,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-17",31.030001,30.75,30.949,0.12,49100,{"date":1397,"open":1398,"high":1391,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-13",30.751,30.913,0.253,0.83,900,{"date":1404,"open":1405,"high":1384,"low":1406,"close":1324,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1324},"2026-02-12",31.255,30.48,-0.41,-1.32,3300,{"date":1411,"open":1412,"high":1357,"low":1413,"close":1357,"change":305,"percent_change":1120,"volume":1380,"transactions":9,"vwap":1357},"2026-02-11",30.88,30.8,{"date":1415,"open":1139,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1333,"transactions":9,"vwap":1418},"2026-02-10",31.21,31.059999,31.13,-0.04,-0.13,{"date":1422,"open":1385,"high":1423,"low":1385,"close":1139,"change":267,"percent_change":22,"volume":1424,"transactions":9,"vwap":1139},"2026-02-09",31.36,5600,{"date":1426,"open":1173,"high":1157,"low":1173,"close":1427,"change":1428,"percent_change":1429,"volume":934,"transactions":9,"vwap":1427},"2026-02-06",31,0.932,3.1,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":858,"transactions":9,"vwap":1435},"2026-02-05",30.14,30.435,30,30.068001,-0.372,-1.22,{"date":1439,"open":1362,"high":1362,"low":1440,"close":1441,"change":287,"percent_change":1442,"volume":1094,"transactions":9,"vwap":1441},"2026-02-04",30.21,30.44,-0.26,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1445,"change":1119,"percent_change":1120,"volume":858,"transactions":9,"vwap":1445},"2026-02-03",30.52,30.13,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-02",30.35,30.72,30.579,0.429,1.42,6500,{"date":1456,"open":1228,"high":1457,"low":1228,"close":1229,"change":316,"percent_change":1458,"volume":749,"transactions":9,"vwap":1229},"2026-01-30",30.33,-1.05,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":363,"volume":1466,"transactions":9,"vwap":1464},"2026-01-29",30.56,30.62,30.152,30.47,0.07,15800,{"date":1468,"open":1363,"high":1363,"low":1469,"close":1469,"change":685,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-28",30.4,-0.49,16500,{"date":1473,"open":1450,"high":1450,"low":1336,"close":1474,"change":722,"percent_change":618,"volume":1475,"transactions":9,"vwap":1474},"2026-01-27",30.55,9000,{"date":1477,"open":1361,"high":1325,"low":1478,"close":1462,"change":130,"percent_change":432,"volume":1479,"transactions":9,"vwap":1462},"2026-01-26",30.58,6300,{"date":1481,"open":1363,"high":1482,"low":1483,"close":1484,"change":1332,"percent_change":806,"volume":1485,"transactions":9,"vwap":1484},"2026-01-23",30.776,30.495,30.53,11600,{"date":1487,"open":1488,"high":1130,"low":1489,"close":1391,"change":1490,"percent_change":247,"volume":1491,"transactions":9,"vwap":1391},"2026-01-22",31.2,31.01,0.08,42900,{"date":1493,"open":1325,"high":1489,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-21",30.63,30.95,0.64,2.11,8100,{"date":1500,"open":1469,"high":1462,"low":1174,"close":1501,"change":140,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-20",30.31,-1.11,19500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1508,"change":618,"percent_change":960,"volume":1509,"transactions":9,"vwap":1508},"2026-01-16",30.9,30.91,30.65,14200,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1412,"change":1514,"percent_change":1515,"volume":899,"transactions":9,"vwap":1412},"2026-01-15",30.61,30.941,0.454,1.49,{"date":1517,"open":1433,"high":1406,"low":1518,"close":1519,"change":1520,"percent_change":668,"volume":1046,"transactions":9,"vwap":1519},"2026-01-14",30.339,30.426,-0.044,{"date":1522,"open":1336,"high":1484,"low":1336,"close":1464,"change":1300,"percent_change":400,"volume":1066,"transactions":9,"vwap":1464},"2026-01-13",{"date":1524,"open":1449,"high":1445,"low":1449,"close":1445,"change":218,"percent_change":219,"volume":1525,"transactions":9,"vwap":1445},"2026-01-12",21100,{"date":1527,"open":1173,"high":1512,"low":1173,"close":1484,"change":130,"percent_change":1255,"volume":1528,"transactions":9,"vwap":1484},"2026-01-09",3100,{"date":1530,"open":1165,"high":1190,"low":1165,"close":1441,"change":1465,"percent_change":363,"volume":1080,"transactions":9,"vwap":1441},"2026-01-08",{"date":1532,"open":1406,"high":1406,"low":1533,"close":1534,"change":287,"percent_change":1442,"volume":1535,"transactions":9,"vwap":1534},"2026-01-07",30.25,30.37,9600,{"date":1537,"open":1182,"high":1538,"low":1539,"close":1190,"change":819,"percent_change":1540,"volume":1333,"transactions":9,"vwap":1190},"2026-01-06",30.46,29.98,1.5,{"date":1542,"open":1265,"high":1543,"low":1265,"close":1434,"change":1544,"percent_change":1545,"volume":1525,"transactions":9,"vwap":1434},"2026-01-05",30.07,0.425,1.44,{"date":1547,"open":1241,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":189,"volume":1358,"transactions":9,"vwap":1550},"2026-01-02",29.633,29.42,29.575,0.125,{"date":1553,"open":1189,"high":1189,"low":1554,"close":1554,"change":1442,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-31",29.45,-0.88,2000,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":618,"percent_change":465,"volume":1561,"transactions":9,"vwap":1560},"2025-12-30",29.94,29.71,5800,{"date":1563,"open":1539,"high":1564,"low":1559,"close":1559,"change":1565,"percent_change":258,"volume":1566,"transactions":9,"vwap":1559},"2025-12-29",30.01,-0.22,11800,{"date":1568,"open":1165,"high":1165,"low":1435,"close":1182,"change":305,"percent_change":208,"volume":1569,"transactions":9,"vwap":1182},"2025-12-26",3900,{"date":1571,"open":1229,"high":1572,"low":1229,"close":1572,"change":1573,"percent_change":166,"volume":1108,"transactions":9,"vwap":1572},"2025-12-24",30.22,0.06,{"date":1575,"open":1166,"high":1191,"low":1543,"close":1182,"change":668,"percent_change":401,"volume":1576,"transactions":9,"vwap":1182},"2025-12-23",19800,{"date":1578,"open":1579,"high":1534,"low":1579,"close":1328,"change":1255,"percent_change":173,"volume":1580,"transactions":9,"vwap":1328},"2025-12-22",30.08,12200,{"date":1582,"open":1583,"high":1583,"low":1265,"close":1434,"change":267,"percent_change":886,"volume":1314,"transactions":9,"vwap":1434},"2025-12-19",30.040001,{"date":1585,"open":1586,"high":1587,"low":1291,"close":1291,"change":166,"percent_change":156,"volume":1588,"transactions":9,"vwap":1291},"2025-12-18",29.84,29.96,11000,{"date":1590,"open":1189,"high":1189,"low":1309,"close":1241,"change":1591,"percent_change":1470,"volume":1592,"transactions":9,"vwap":1241},"2025-12-17",-0.147,16700,{"date":1594,"open":1240,"high":1240,"low":1595,"close":1267,"change":1596,"percent_change":1285,"volume":1597,"transactions":9,"vwap":1267},"2025-12-16",29.612,-0.163,1900,{"date":1599,"open":1221,"high":1579,"low":1600,"close":1559,"change":1601,"percent_change":668,"volume":1127,"transactions":9,"vwap":1559},"2025-12-15",29.88,-0.043,{"date":1603,"open":1336,"high":1336,"low":1604,"close":1604,"change":1605,"percent_change":968,"volume":858,"transactions":9,"vwap":1604},"2025-12-12",29.983,-0.412,{"date":1607,"open":1587,"high":1464,"low":1587,"close":1608,"change":1609,"percent_change":1610,"volume":831,"transactions":9,"vwap":1608},"2025-12-11",30.395,0.365,1.22,{"date":1612,"open":1586,"high":1166,"low":1310,"close":1220,"change":189,"percent_change":1453,"volume":1613,"transactions":9,"vwap":1220},"2025-12-10",12500,{"date":1615,"open":1292,"high":1616,"low":1292,"close":1617,"change":267,"percent_change":659,"volume":852,"transactions":9,"vwap":1617},"2025-12-09",29.73,29.61,{"date":1619,"open":1241,"high":1241,"low":1212,"close":1212,"change":627,"percent_change":627,"volume":1143,"transactions":9,"vwap":1212},"2025-12-08",{"date":1621,"open":1260,"high":1622,"low":1623,"close":1212,"change":787,"percent_change":267,"volume":1424,"transactions":9,"vwap":1212},"2025-12-05",29.66,29.43,{"date":1625,"open":1233,"high":1626,"low":1233,"close":1627,"change":527,"percent_change":837,"volume":1628,"transactions":9,"vwap":1627},"2025-12-04",29.455,29.39,4000,{"date":1630,"open":1204,"high":1284,"low":1204,"close":1631,"change":1632,"percent_change":996,"volume":1633,"transactions":9,"vwap":1631},"2025-12-03",29.24,0.127,77400,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":1375,"volume":1639,"transactions":9,"vwap":1637},"2025-12-02",29.33,29.113,-0.007,13500,{"date":1641,"open":1642,"high":1636,"low":1642,"close":1643,"change":983,"percent_change":555,"volume":1644,"transactions":9,"vwap":1643},"2025-12-01",28.94,29.12,6700,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1636,"change":1649,"percent_change":219,"volume":1528,"transactions":9,"vwap":1636},"2025-11-28",29.27,29.35,-0.009,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":149,"volume":1656,"transactions":9,"vwap":1654},"2025-11-26",28.67,29.4,29.339,0.339,19700,{"date":1658,"open":1659,"high":1248,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1364,"transactions":9,"vwap":1660},"2025-11-25",28.76,29,0.571,2.01,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-11-24",28.12,28.45,28.065001,28.429,0.496,1.78,41600,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-11-21",27.56,28.091999,27.933,0.629,2.3,14000,{"date":1681,"open":1682,"high":1682,"low":25,"close":25,"change":1683,"percent_change":1684,"volume":1409,"transactions":9,"vwap":25},"2025-11-20",28.34,-0.493,-1.77,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":228,"volume":1509,"transactions":9,"vwap":1690},"2025-11-19",27.69,27.83,27.5,27.797,-0.033,{"date":1693,"open":1689,"high":1688,"low":1689,"close":1688,"change":1184,"percent_change":837,"volume":1694,"transactions":9,"vwap":1688},"2025-11-18",52000,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1687,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1687},"2025-11-17",28.26,27.625,-0.574,-2.03,18700,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1707,"percent_change":333,"volume":1708,"transactions":9,"vwap":1706},"2025-11-14",27.75,28.37,28.264,0.076,39900,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":610,"volume":1715,"transactions":9,"vwap":1713},"2025-11-13",28.83,28.17,28.188,-0.641,44600,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":400,"volume":1722,"transactions":9,"vwap":1720},"2025-11-12",29.0060005,28.75,28.829,-0.047,26900,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":333,"volume":1127,"transactions":9,"vwap":1727},"2025-11-11",28.89,28.96,28.876,0.078,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-10",28.64,28.98,28.798,0.309,1.08,73900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1037,"percent_change":1743,"volume":1301,"transactions":9,"vwap":1742},"2025-11-07",28.13,28.5,28.040001,28.489,0.98,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-06",28.44,28.212,-0.357,-1.25,2400,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":1670,"volume":1569,"transactions":9,"vwap":1755},"2025-11-05",28.33,28.73,28.569,0.501,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1761,"change":1762,"percent_change":764,"volume":1763,"transactions":9,"vwap":1761},"2025-11-04",28.21,28.229,28.068001,-0.311,7400,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":1769,"percent_change":1770,"volume":1301,"transactions":9,"vwap":1768},"2025-11-03",28.028,28.389,28.379,0.008,0.03,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1774,"change":1776,"percent_change":1490,"volume":1777,"transactions":9,"vwap":1774},"2025-10-31",28.25,28.371,28.24,0.022,3800,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1781,"change":733,"percent_change":1052,"volume":1009,"transactions":9,"vwap":1781},"2025-10-30",28.72,28.349,{"date":1783,"open":1726,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":826,"transactions":9,"vwap":1785},"2025-10-29",29.08,28.566,-0.43,-1.48,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":465,"volume":1794,"transactions":9,"vwap":1792},"2025-10-28",28.99,29.14,28.996,-0.224,25900,{"date":1796,"open":1549,"high":1549,"low":1797,"close":1798,"change":1799,"percent_change":976,"volume":930,"transactions":9,"vwap":1798},"2025-10-27",29.131,29.22,0.031,{"date":1801,"open":1233,"high":1233,"low":1802,"close":1802,"change":1803,"percent_change":1087,"volume":1121,"transactions":9,"vwap":1802},"2025-10-24",29.189,0.269,{"date":1805,"open":1719,"high":1806,"low":1719,"close":1807,"change":1808,"percent_change":1809,"volume":893,"transactions":9,"vwap":1807},"2025-10-23",28.959,28.92,0.399,1.4,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":412,"volume":887,"transactions":9,"vwap":1814},"2025-10-22",28.54,28.32,28.521,-0.272,{"date":1817,"open":1659,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":189,"volume":1031,"transactions":9,"vwap":1820},"2025-10-21",28.822,28.637,28.793,0.119,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1424,"transactions":9,"vwap":1827},"2025-10-20",28.564,28.7,28.52,28.674,0.475,1.68,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":287,"volume":1333,"transactions":9,"vwap":1834},"2025-10-17",28.059999,28.27,28.199,-0.022,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-10-16",28.425,28.221,-0.413,-1.44,9500,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":812,"volume":1849,"transactions":9,"vwap":1847},"2025-10-15",28.69,28.55,28.634,0.097,7000,{"date":1851,"open":1852,"high":1812,"low":1852,"close":1853,"change":1854,"percent_change":728,"volume":1855,"transactions":9,"vwap":1853},"2025-10-14",28.502,28.537,0.433,2600,{"date":1857,"open":1858,"high":1739,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1763,"transactions":9,"vwap":1860},"2025-10-13",27.98,27.931,28.104,0.627,2.28,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-10-10",27.86,27.869,27.477,-0.801,-2.83,16400,{"date":1872,"open":1813,"high":1753,"low":1697,"close":1873,"change":1874,"percent_change":1875,"volume":934,"transactions":9,"vwap":1873},"2025-10-09",28.278,-0.339,-1.18,{"date":1877,"open":1878,"high":1878,"low":1812,"close":1879,"change":1100,"percent_change":296,"volume":1644,"transactions":9,"vwap":1879},"2025-10-08",28.62,28.617,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1208,"volume":1556,"transactions":9,"vwap":1884},"2025-10-07",28.472,28.38,28.398,-0.323,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-10-06",28.95,28.721,-0.112,-0.39,5100,{"date":1894,"open":1807,"high":1248,"low":1711,"close":1895,"change":1896,"percent_change":1185,"volume":1644,"transactions":9,"vwap":1895},"2025-10-03",28.833,0.131,{"date":1898,"open":1899,"high":1900,"low":1846,"close":1901,"change":1902,"percent_change":1001,"volume":1903,"transactions":9,"vwap":1901},"2025-10-02",28.587,28.74,28.702,0.106,1200,{"date":1905,"open":1826,"high":1652,"low":1906,"close":1907,"change":1908,"percent_change":51,"volume":1306,"transactions":9,"vwap":1907},"2025-10-01",28.42,28.596,0.052,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1394,"volume":1333,"transactions":9,"vwap":1914},"2025-09-30",28.57,28.61,28.305,28.544,0.035,{"date":1917,"open":1753,"high":1812,"low":1753,"close":1918,"change":1919,"percent_change":527,"volume":1920,"transactions":9,"vwap":1918},"2025-09-29",28.509,0.044,10300,{"date":1922,"open":1682,"high":1923,"low":1682,"close":1924,"change":1925,"percent_change":1926,"volume":934,"transactions":9,"vwap":1924},"2025-09-26",28.47,28.465,0.294,1.04,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1930,"change":1932,"percent_change":465,"volume":1933,"transactions":9,"vwap":1930},"2025-09-25",28.15,28.171,28.109,-0.218,12800,{"date":1935,"open":1936,"high":1936,"low":1705,"close":1767,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1767},"2025-09-24",28.65,-0.244,-0.85,62500,{"date":1941,"open":1942,"high":1943,"low":1878,"close":1944,"change":1945,"percent_change":306,"volume":1946,"transactions":9,"vwap":1944},"2025-09-23",28.889,28.91,28.633,-0.053,248800,{"date":1948,"open":1949,"high":1950,"low":1846,"close":1951,"change":1952,"percent_change":779,"volume":1953,"transactions":9,"vwap":1951},"2025-09-22",28.56,28.71,28.686,0.113,15900,{"date":1955,"open":1956,"high":1956,"low":1812,"close":1957,"change":1958,"percent_change":764,"volume":1959,"transactions":9,"vwap":1957},"2025-09-19",29.059999,28.573,-0.318,11200,{"date":1961,"open":1936,"high":1962,"low":1936,"close":1962,"change":1963,"percent_change":1964,"volume":1127,"transactions":9,"vwap":1962},"2025-09-18",28.891,0.614,2.17,{"date":1966,"open":1967,"high":1719,"low":1759,"close":1968,"change":1176,"percent_change":1184,"volume":831,"transactions":9,"vwap":1968},"2025-09-17",28.29,28.277,{"date":1970,"open":1832,"high":1971,"low":1832,"close":1971,"change":1972,"percent_change":668,"volume":1973,"transactions":9,"vwap":1971},"2025-09-16",28.237,-0.039,146700,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":644,"volume":1763,"transactions":9,"vwap":1977},"2025-09-15",28.415,28.276,-0.027,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1983,"change":951,"percent_change":1437,"volume":1984,"transactions":9,"vwap":1983},"2025-09-12",28.36,28.4,28.303,7600,{"date":1986,"open":1906,"high":1987,"low":1906,"close":1987,"change":1988,"percent_change":1989,"volume":1409,"transactions":9,"vwap":1987},"2025-09-11",28.654,0.561,2,{"date":1991,"open":1992,"high":1992,"low":1832,"close":1993,"change":1994,"percent_change":668,"volume":893,"transactions":9,"vwap":1993},"2025-09-10",28.106,28.093,-0.038,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":465,"volume":1108,"transactions":9,"vwap":2000},"2025-09-09",28.09,28.178,28.01,28.131,-0.219,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":1169,"volume":2007,"transactions":9,"vwap":2005},"2025-09-08",28.22,28.35,0.005,251700,{"date":2009,"open":1832,"high":2010,"low":1832,"close":2010,"change":2011,"percent_change":208,"volume":2012,"transactions":9,"vwap":2010},"2025-09-05",28.345,-0.057,18300,{"date":2014,"open":1999,"high":2015,"low":1999,"close":2015,"change":2016,"percent_change":574,"volume":1016,"transactions":9,"vwap":2015},"2025-09-04",28.402,0.585,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2020,"change":2022,"percent_change":431,"volume":1094,"transactions":9,"vwap":2020},"2025-09-03",27.81,27.817,27.685,0.027,{"date":2024,"open":2025,"high":2019,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":1475,"transactions":9,"vwap":2026},"2025-09-02",27.61,27.79,-0.36,-1.28,{"date":2030,"open":2031,"high":2031,"low":2032,"close":1929,"change":2033,"percent_change":2034,"volume":1347,"transactions":9,"vwap":1929},"2025-08-29",28.168,28.011,-0.44,-1.54,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2038,"change":668,"percent_change":1470,"volume":2040,"transactions":9,"vwap":2038},"2025-08-28",28.11,28.59,28.091,13800,{"date":2042,"open":2043,"high":1754,"low":2043,"close":1754,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1754},"2025-08-27",28.042,0.723,2.58,59100,{"date":2048,"open":2049,"high":2037,"low":2050,"close":2050,"change":787,"percent_change":51,"volume":2051,"transactions":9,"vwap":2050},"2025-08-26",28.02,28.007,18800,{"date":2053,"open":2037,"high":2037,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":1498,"transactions":9,"vwap":2055},"2025-08-25",27.94,27.957,-0.193,-0.69,{"date":2059,"open":1665,"high":1929,"low":2060,"close":1929,"change":2061,"percent_change":2062,"volume":1347,"transactions":9,"vwap":1929},"2025-08-22",28.1,1.051,3.88,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":685,"volume":2070,"transactions":9,"vwap":2068},"2025-08-21",27.07,27.109,27.030001,27.099001,-0.041,20000,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":306,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-08-20",27.17,27.0049992,27.14,-0.66,14900,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2081,"change":2083,"percent_change":21,"volume":1503,"transactions":9,"vwap":2081},"2025-08-19",27.23,27.32,27.2,0.051,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-08-18",27.28,27.25,27.269,0.059,0.22,1500,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2097,"percent_change":326,"volume":2098,"transactions":9,"vwap":2096},"2025-08-15",27.19,27.291,27.21,-0.194,7900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":645,"percent_change":1458,"volume":2105,"transactions":9,"vwap":2104},"2025-08-14",27.41,27.43,27.24,27.404,11400,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2109,"change":2111,"percent_change":2112,"volume":1920,"transactions":9,"vwap":2109},"2025-08-13",27.48,27.694,27.47,0.517,1.9,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-08-12",26.61,27.177,0.874,3.32,83800,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":1649,"percent_change":219,"volume":2125,"transactions":9,"vwap":2124},"2025-08-11",26.37,26.24,26.303,10900,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2129,"change":2130,"percent_change":779,"volume":1920,"transactions":9,"vwap":2129},"2025-08-08",26.36,26.312,0.105,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2134,"change":2136,"percent_change":1176,"volume":2137,"transactions":9,"vwap":2134},"2025-08-07",26.135,26.207,26.12,0.011,2100,{"date":2139,"open":2134,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":527,"volume":2144,"transactions":9,"vwap":2142},"2025-08-06",26.225,26.15,26.196,0.038,4600,{"date":2146,"open":2141,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1185,"volume":2144,"transactions":9,"vwap":2149},"2025-08-05",26.16,26.11,26.158,0.121,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":2155,"percent_change":1540,"volume":1143,"transactions":9,"vwap":2154},"2025-08-04",25.87,26.037001,0.385,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2159,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2159},"2025-08-01",25.585,25.652,25.46,-0.363,-1.4,24800,{"date":2165,"open":2166,"high":2147,"low":2167,"close":2167,"change":2168,"percent_change":2162,"volume":1509,"transactions":9,"vwap":2167},"2025-07-31",26.059,26.014999,-0.369,{"date":2170,"open":2128,"high":2171,"low":2128,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-07-30",26.384,-0.229,-0.86,600,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":871,"transactions":9,"vwap":2180},"2025-07-29",26.639,26.65,26.57,26.613,-0.119,-0.45,{"date":2184,"open":2185,"high":2185,"low":2185,"close":2185,"change":2186,"percent_change":86,"volume":2187,"transactions":9,"vwap":2185},"2025-07-28",26.732,-0.063,200,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2191,"change":2192,"percent_change":199,"volume":1892,"transactions":9,"vwap":2191},"2025-07-25",26.698,26.795,0.096,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2196,"change":2197,"percent_change":2162,"volume":174,"transactions":9,"vwap":2196},"2025-07-24",26.85,26.699,-0.38,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2201,"change":2203,"percent_change":2204,"volume":1347,"transactions":9,"vwap":2201},"2025-07-23",26.91,27.079,26.89,0.212,0.79,{"date":2206,"open":2207,"high":2202,"low":2207,"close":2208,"change":2209,"percent_change":1540,"volume":1287,"transactions":9,"vwap":2208},"2025-07-22",26.7,26.867,0.397,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2214,"change":1601,"percent_change":400,"volume":1269,"transactions":9,"vwap":2214},"2025-07-21",26.64,26.68,26.47,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":1030,"volume":1038,"transactions":9,"vwap":2219},"2025-07-18",26.54,26.48,26.513,-0.162,{"date":2222,"open":2223,"high":2223,"low":2223,"close":2223,"change":897,"percent_change":2224,"volume":2187,"transactions":9,"vwap":2223},"2025-07-17",26.675,1.33,{"date":2226,"open":2227,"high":2128,"low":2227,"close":2228,"change":865,"percent_change":1151,"volume":871,"transactions":9,"vwap":2228},"2025-07-16",26.07,26.326,{"date":2230,"open":2218,"high":2218,"low":2231,"close":2231,"change":1030,"percent_change":2232,"volume":1262,"transactions":9,"vwap":2231},"2025-07-15",26.19,-2.28,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2236,"change":1707,"percent_change":379,"volume":1031,"transactions":9,"vwap":2236},"2025-07-14",26.73,26.8,{"date":2238,"open":2239,"high":2236,"low":2240,"close":2240,"change":2241,"percent_change":764,"volume":2242,"transactions":9,"vwap":2240},"2025-07-11",26.74,26.724,-0.297,33300,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":1926,"volume":2250,"transactions":9,"vwap":2248},"2025-07-10",26.82,27.13,26.72,27.021,0.278,22600,{"date":2252,"open":2115,"high":2253,"low":2115,"close":2253,"change":2254,"percent_change":2255,"volume":1402,"transactions":9,"vwap":2253},"2025-07-09",26.743,0.203,0.76,{"date":2257,"open":2178,"high":2223,"low":2258,"close":2217,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2217},"2025-07-08",26.52,0.179,0.68,4400,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":930,"transactions":9,"vwap":2266},"2025-07-07",26.63,26.26,26.361,-0.477,-1.78,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2272,"change":1386,"percent_change":886,"volume":2273,"transactions":9,"vwap":2272},"2025-07-03",26.88,26.838,500,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2144,"transactions":9,"vwap":2277},"2025-07-02",26.59,26.687,0.327,1.24,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2128,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2128},"2025-07-01",25.97,26.66,0.336,1.29,5900,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":1299,"percent_change":1300,"volume":2261,"transactions":9,"vwap":2291},"2025-06-30",25.99,26.103,26.024,{"date":2293,"open":2141,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-06-27",26.2,25.94,26.038,0.102,0.39,20300,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2303,"change":2304,"percent_change":1545,"volume":1777,"transactions":9,"vwap":2303},"2025-06-26",25.8,25.936,0.367,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2309,"change":1815,"percent_change":1458,"volume":1388,"transactions":9,"vwap":2309},"2025-06-25",25.6,25.7,25.569,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":1743,"volume":866,"transactions":9,"vwap":2315},"2025-06-24",25.83,25.885,25.781,25.841,0.251,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2320,"change":2322,"percent_change":135,"volume":1597,"transactions":9,"vwap":2320},"2025-06-23",25.2,25.59,25.08,0.332,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":1079,"volume":807,"transactions":9,"vwap":2327},"2025-06-20",25.67,25.18,25.258,-0.042,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2333,"change":2334,"percent_change":800,"volume":899,"transactions":9,"vwap":2333},"2025-06-18",25.43,25.47,25.3,0.109,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":858,"transactions":9,"vwap":2339},"2025-06-17",25.37,25.17,25.191,-0.258,-1.01,{"date":2343,"open":2344,"high":2345,"low":2331,"close":2346,"change":2347,"percent_change":37,"volume":1750,"transactions":9,"vwap":2346},"2025-06-16",25.475,25.51,25.449,0.166,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2352,"change":2353,"percent_change":2354,"volume":1849,"transactions":9,"vwap":2352},"2025-06-13",25.54,25.56,25.283,-0.577,-2.23,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":1770,"volume":826,"transactions":9,"vwap":2360},"2025-06-12",25.76,25.88,25.655,25.86,0.009,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2366,"change":2367,"percent_change":257,"volume":2144,"transactions":9,"vwap":2366},"2025-06-11",26.08,26.25,25.851,-0.065,{"date":2369,"open":2360,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":22,"volume":1388,"transactions":9,"vwap":2372},"2025-06-10",25.98,25.82,25.916,0.143,{"date":2375,"open":2357,"high":2312,"low":2357,"close":2376,"change":2377,"percent_change":296,"volume":2378,"transactions":9,"vwap":2376},"2025-06-09",25.773,0.196,800,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2382,"change":2384,"percent_change":190,"volume":1009,"transactions":9,"vwap":2382},"2025-06-06",25.535,25.577,25.52,0.311,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2389,"change":2390,"percent_change":1375,"volume":174,"transactions":9,"vwap":2389},"2025-06-05",25.33,25.36,25.266,-0.004,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2395,"change":1601,"percent_change":1079,"volume":1269,"transactions":9,"vwap":2395},"2025-06-04",25.29,25.32,25.27,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2400,"change":779,"percent_change":2401,"volume":879,"transactions":9,"vwap":2400},"2025-06-03",24.95,25.349,25.313,1.61,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":1596,"percent_change":1142,"volume":2407,"transactions":9,"vwap":2406},"2025-06-02",24.69,24.96,24.913,2900,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2411,"change":218,"percent_change":1419,"volume":899,"transactions":9,"vwap":2411},"2025-05-30",25.021,25.076,24.87,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2417,"change":2418,"percent_change":2419,"volume":1269,"transactions":9,"vwap":2417},"2025-05-29",24.98,25.25,25.086,0.152,0.61,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2423,"change":2424,"percent_change":2425,"volume":1009,"transactions":9,"vwap":2423},"2025-05-28",25.084,24.934,-0.349,-1.38,{"date":2427,"open":2428,"high":2352,"low":2428,"close":2352,"change":2429,"percent_change":2430,"volume":1353,"transactions":9,"vwap":2352},"2025-05-27",25.14,0.616,2.5,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2435,"change":2436,"percent_change":2197,"volume":879,"transactions":9,"vwap":2435},"2025-05-23",24.716,24.77,24.667,-0.093,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2441,"change":1300,"percent_change":208,"volume":2442,"transactions":9,"vwap":2441},"2025-05-22",24.81,24.93,24.76,16200,{"date":2444,"open":2337,"high":2337,"low":2445,"close":2439,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2439},"2025-05-21",24.78,-0.748,-2.93,4200,{"date":2450,"open":2451,"high":2325,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2137,"transactions":9,"vwap":2453},"2025-05-20",25.63,25.53,25.558,-0.078,-0.3,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":2461,"percent_change":1332,"volume":1750,"transactions":9,"vwap":2460},"2025-05-19",25.48,25.64,25.636,-0.129,{"date":2463,"open":2350,"high":2464,"low":2350,"close":2464,"change":2465,"percent_change":2466,"volume":1353,"transactions":9,"vwap":2464},"2025-05-16",25.765,0.245,0.96,{"date":2468,"open":2469,"high":2469,"low":2383,"close":2383,"change":2470,"percent_change":1465,"volume":858,"transactions":9,"vwap":2383},"2025-05-15",25.629,0.019,{"date":2472,"open":2345,"high":2345,"low":2473,"close":2473,"change":2474,"percent_change":353,"volume":1262,"transactions":9,"vwap":2473},"2025-05-14",25.501,-0.238,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":166,"percent_change":2481,"volume":1903,"transactions":9,"vwap":2480},"2025-05-13",25.79,26.02,25.72,25.739,0.78,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2485,"change":1401,"percent_change":2486,"volume":1628,"transactions":9,"vwap":2485},"2025-05-12",25.62,25.539,3.36,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":2492,"percent_change":21,"volume":1114,"transactions":9,"vwap":2491},"2025-05-09",24.602,24.75,24.709,0.047,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2497,"change":2498,"percent_change":2499,"volume":1528,"transactions":9,"vwap":2497},"2025-05-08",24.724,24.829,24.662,0.386,1.59,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-05-07",24.26,24.287,24.162,24.276,0.079,0.33,5000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":401,"volume":2091,"transactions":9,"vwap":2514},"2025-05-06",24.144,24.21,24.13,24.197,-0.113,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-05-05",24.48,24.559,24.31,-0.206,-0.84,16900,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2528,"change":2529,"percent_change":2530,"volume":826,"transactions":9,"vwap":2528},"2025-05-02",24.33,24.545,24.516,0.515,2.15,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-05-01",24.14,23.96,24.00099945,0.211,0.89,9100,{"date":2540,"open":2541,"high":2542,"low":2541,"close":2543,"change":306,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-04-30",23.42,23.85,23.79,-0.75,19600,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":527,"percent_change":120,"volume":1358,"transactions":9,"vwap":2550},"2025-04-29",23.81,24.030001,23.97,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2554,"change":130,"percent_change":278,"volume":2261,"transactions":9,"vwap":2554},"2025-04-28",23.57,23.82,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2558,"change":1419,"percent_change":1079,"volume":1347,"transactions":9,"vwap":2558},"2025-04-25",23.59,23.73,{"date":2560,"open":2561,"high":2562,"low":176,"close":2562,"change":2563,"percent_change":1964,"volume":845,"transactions":9,"vwap":2562},"2025-04-24",23.19,23.77,0.505,{"date":180,"open":2562,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2012,"transactions":9,"vwap":2567},23.93,23.22,23.265,-0.505,-2.12]