[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OBK":3,"homepage-market-summary":35,"stock-historical-OBK":180},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OBK","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Origin Bancorp, Inc.","NYSE",null,"STATE COMMERCIAL BANKS","Origin Bancorp Inc is a financial holding company that provides personalized, relationship banking to businesses, municipalities, and personal clients in the communities it serves. The company offers a broad range of financial services and operates more than 56 locations in Dallas\u002FFort Worth, East Texas, Houston, North Louisiana, Mississippi, South Alabama, and the Florida Panhandle. It also provides insurance agency products and services through its wholly owned insurance agency subsidiary. The company operates in one business segment, community banking, and is mainly engaged in attracting deposits from individuals and businesses and using these deposits and borrowed funds to originate commercial, residential mortgage, construction, and consumer loans.","988","Ruston, LA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.8932,1,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},52.32,52.01,52.6675,51.5856,52.82,-0.5,-0.95,215354.59776,4815,52.2868,55.57,32.125,176184.7993538611,86.1,2116,{"status":36,"indices":37,"watchlist":82,"sectors":104,"benchmarks":160},"success",[38,47,54,61,68,75],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":46},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":44,"sparkline":53,"date":46},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":44,"sparkline":60,"date":46},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":44,"sparkline":67,"date":46},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":46},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":46},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":44,"sparkline":96,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":14,"sparkline":103,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":44},"Healthcare","XLV",1.03,168.81,{"name":121,"etf":122,"change":123,"price":124,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":126,"etf":127,"change":128,"price":129,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":131,"etf":132,"change":133,"price":134,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":136,"etf":137,"change":138,"price":139,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Real Estate","XLRE",-1.29,40.57,{"name":151,"etf":152,"change":153,"price":154,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":156,"etf":157,"change":158,"price":159,"is_up":14},"Comm Services","XLC",-0.35,111.26,[161,166,171,176],{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":177,"name":178,"price":179,"change":148,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":181,"page":17,"page_size":182,"total_pages":17,"summary":183,"data":189},365,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},31.12,168407,61468569.437173,65.62,"2025-04-25",[190,191,199,209,218,228,237,248,259,269,279,289,299,308,318,328,339,349,358,368,379,387,395,405,416,425,434,443,449,459,468,476,485,494,502,512,521,531,541,551,560,569,578,586,595,603,612,622,633,643,653,662,672,681,691,701,710,720,729,738,744,751,759,767,774,783,788,795,803,811,816,822,830,836,845,853,861,869,878,886,893,900,908,914,923,931,939,946,955,963,972,979,987,996,1004,1011,1018,1026,1034,1040,1048,1055,1063,1069,1076,1083,1090,1099,1105,1113,1118,1124,1132,1138,1143,1150,1158,1167,1173,1179,1187,1194,1202,1208,1215,1221,1229,1237,1244,1250,1258,1265,1272,1278,1286,1293,1298,1304,1311,1319,1325,1334,1341,1348,1353,1360,1368,1374,1381,1389,1397,1403,1410,1416,1424,1432,1438,1444,1452,1460,1466,1473,1480,1486,1492,1499,1504,1511,1518,1524,1530,1536,1545,1552,1559,1567,1573,1578,1587,1595,1601,1609,1615,1621,1630,1638,1644,1651,1657,1665,1672,1680,1687,1694,1701,1708,1716,1723,1731,1739,1748,1754,1762,1767,1774,1779,1785,1793,1799,1806,1812,1819,1826,1831,1838,1845,1850,1857,1864,1873,1881,1888,1896,1904,1911,1917,1924,1931,1937,1944,1949,1958,1965,1972,1978,1983,1989,1994,2001,2007,2013,2017,2024,2032,2039,2047,2054,2061,2068,2076,2083,2087,2092,2097,2102,2107,2113,2117,2124,2128,2132,2139,2147,2152,2159,2165,2172,2178,2184,2188,2196,2202,2208,2214,2219,2226,2232,2236,2241,2246,2251,2254,2260,2266,2273,2278,2285,2291,2297,2300,2307,2314,2319,2324,2330,2337,2342,2348,2355,2362,2370,2376,2383,2388,2393,2399,2403,2408,2413,2419,2423,2430,2435,2440,2446,2452,2455,2461,2467,2472,2477,2483,2488,2493,2498,2501,2507,2513,2517,2522,2528,2534,2538,2542,2545,2549,2555,2560,2565,2573,2580,2584,2591,2597,2602,2608,2615,2622,2625,2630,2635,2640,2643,2646,2652,2658,2667,2673,2681,2688,2695,2702,2708,2715,2722],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":46,"open":192,"high":193,"low":194,"close":24,"change":108,"percent_change":195,"volume":196,"transactions":197,"vwap":198},53.37,53.7,52.745,-0.56,176424.07193,4253,53.043,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":25,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",53.52,53.615,52.79,53.12,-0.93,201715.941772,4264,53.265,{"date":210,"open":211,"high":193,"low":212,"close":213,"change":17,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",53.06,53.04,53.62,1.9,194640.6176,5003,53.4618,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",51.93,52.62,51.08,0.37,0.71,173638.64991,5746,52.3462,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":25,"percent_change":26,"volume":234,"transactions":235,"vwap":236},"2026-09-30",52.46,52.88,51.8,52.25,254587.747612,6635,52.1663,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",53.11,53.26,52.35,52.75,-0.26,-0.49,202421.467893,4247,52.6533,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",53.67,53.705,52.93,53.01,-0.63,-1.17,151697.35262,3833,53.1539,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",53.03,54,53.64,0.34,0.64,139902.3576,4566,53.7017,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":59,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",53.14,53.42,52.7,53.3,0.93,129675.73392,4178,53.2319,{"date":280,"open":281,"high":263,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",52.98,52.705,52.81,-0.36,-0.68,144793.09686,4631,53.0946,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",53.98,54.24,53.17,-0.47,-0.88,158513.563409,4870,53.4362,{"date":300,"open":301,"high":302,"low":303,"close":263,"change":304,"percent_change":305,"volume":306,"transactions":297,"vwap":307},"2026-09-21",53.71,54.2,53.58,-0.09,-0.17,190541.999258,53.7405,{"date":309,"open":310,"high":311,"low":281,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",53.36,54.025,53.73,0.03,0.06,293431.669,4271,53.6307,{"date":319,"open":320,"high":321,"low":322,"close":193,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",54.14,54.16,53.28,0.14,0.26,133128.57036,4426,53.7614,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",54.37,54.6599,52.56,53.56,-0.9,-1.65,185068.672803,5814,53.6993,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",54.15,54.92,54.46,0.05,0.09,104867.527022,4079,54.4162,{"date":350,"open":351,"high":352,"low":353,"close":351,"change":153,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",54.41,54.9299,54.18,-0.04,182668.068796,4984,54.4314,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",54.95,53.78,54.43,0.17,0.31,139931.25112,5078,54.3016,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",53.6,54.27,53.22,54.26,0.63,1.17,146828.919332,4975,53.8797,{"date":380,"open":274,"high":381,"low":274,"close":382,"change":128,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",53.93,53.63,-0.22,136154.352037,4252,53.5511,{"date":388,"open":341,"high":389,"low":301,"close":114,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",54.28,-0.73,-1.34,150099.3481,3764,53.9092,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",54.04,54.795,54.48,0.13,0.24,141707.1386,4089,54.4795,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",54.21,54.595,54.105,54.35,0.53,0.98,133248.715302,4028,54.2984,{"date":417,"open":293,"high":418,"low":283,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",54.12,53.82,1.11,2.11,182096.646841,4630,53.8462,{"date":426,"open":427,"high":213,"low":428,"close":429,"change":430,"percent_change":88,"volume":431,"transactions":432,"vwap":433},"2026-09-01",52.89,52.43,52.71,-0.42,113880.816839,4241,52.7969,{"date":435,"open":436,"high":437,"low":203,"close":438,"change":128,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",53.25,53.35,53.13,-0.23,156571.770195,3539,53.092,{"date":444,"open":272,"high":201,"low":445,"close":436,"change":345,"percent_change":363,"volume":446,"transactions":447,"vwap":448},"2026-08-28",53.0422,137508.318656,4165,53.2593,{"date":450,"open":283,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",53.43,52.57,53.16,-0.11,-0.21,200864.917942,4689,53.166,{"date":460,"open":211,"high":461,"low":462,"close":463,"change":223,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",53.55,52.6,53.27,0.7,144206.316585,11803,53.268,{"date":469,"open":470,"high":470,"low":273,"close":471,"change":123,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",53.32,52.9,-0.6,210714.017849,4760,52.9037,{"date":477,"open":478,"high":479,"low":478,"close":372,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",52.91,53.895,0.33,0.62,164570.432579,4981,53.2231,{"date":486,"open":487,"high":488,"low":489,"close":427,"change":400,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",53.1,53.8025,52.39,0.25,201474.791734,4811,52.8871,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":490,"percent_change":52,"volume":499,"transactions":500,"vwap":501},"2026-08-20",52.15,52.8445,52.76,126407.946001,3255,52.6596,{"date":503,"open":504,"high":381,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",53.59,52.47,52.51,-1.05,-1.96,201932.038847,6849,52.737,{"date":513,"open":514,"high":515,"low":293,"close":333,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",53.88,54.13,-0.1,-0.19,260344.441832,5457,53.4931,{"date":522,"open":351,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",55,53.51,53.66,-0.94,-1.72,176422.930683,4296,53.8493,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":516,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",54.36,54.85,54.205,54.6,-0.18,112075.612624,3420,54.5107,{"date":542,"open":543,"high":544,"low":407,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",54.49,54.98,54.7,0.65,1.2,204116.098386,4224,54.6793,{"date":552,"open":114,"high":553,"low":114,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",54.535,54.05,0.3,0.56,241914.390279,5015,54.1712,{"date":561,"open":451,"high":562,"low":563,"close":114,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",54.1865,52.995,0.61,1.15,257399.276752,6280,53.8437,{"date":570,"open":571,"high":572,"low":283,"close":271,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",53.44,53.79,-0.7,-1.3,187076.741838,4061,53.1448,{"date":579,"open":525,"high":580,"low":310,"close":581,"change":582,"percent_change":243,"volume":583,"transactions":584,"vwap":585},"2026-08-07",53.95,53.84,-0.14,189873.882409,3832,53.7978,{"date":587,"open":588,"high":588,"low":589,"close":291,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",55.17,53.68,-0.86,-1.57,175535.720749,4864,54.033,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":582,"percent_change":170,"volume":600,"transactions":601,"vwap":602},"2026-08-05",55.48,54.7414,54.84,147298.607113,3566,54.9774,{"date":604,"open":605,"high":606,"low":607,"close":544,"change":345,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",55.14,55.515,54.71,0.16,170427.396462,7506,55.1612,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":608,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",55.13,55.5,54.34,54.89,0.29,212001.768751,6780,55.0046,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",54.61,54.93,53.97,54.73,0.04,0.07,128190.762607,4945,54.6761,{"date":634,"open":635,"high":30,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",55.37,54.665,54.69,-0.39,-0.71,147076.305043,4027,55.0257,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":165,"volume":650,"transactions":651,"vwap":652},"2026-07-29",54.75,55.35,54.585,55.08,-0.13,166659.841753,4522,55.0258,{"date":654,"open":262,"high":655,"low":262,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",55.325,55.21,1.32,2.45,211534.565255,3980,54.9441,{"date":663,"open":381,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",54.23,52.45,53.89,0.27,0.5,202272.208094,4531,53.6341,{"date":673,"open":674,"high":407,"low":675,"close":213,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",52.95,52.86,1.08,2.06,228922.21848,6201,53.6932,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":95,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",50.9,52.73,50.8,52.54,1.76,240254.525605,7606,51.911,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":305,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",51.44,51.67,50.95,51.63,-0.33,148195.7707,5673,51.4597,{"date":702,"open":703,"high":704,"low":705,"close":232,"change":628,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",51.51,51.865,51.02,0.08,147970.343894,3740,51.606,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":79,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",52.17,52.3,51.45,51.76,-0.98,104136.58318,3783,51.7599,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-17",52.63,52.97,51.84,52.27,-0.91,-1.71,225800,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-16",51.64,53.2,51.52,53.18,1.66,3.22,218900,{"date":739,"open":705,"high":232,"low":740,"close":733,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":733},"2026-07-15",50.82,0.69,1.36,115600,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":537,"percent_change":158,"volume":750,"transactions":9,"vwap":749},"2026-07-14",50.96,51.3,50.71,50.83,140400,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":439,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-13",50.47,51.16,50.34,51.0099983,-0.45,126400,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":582,"volume":766,"transactions":9,"vwap":764},"2026-07-10",51.14,51.595,50.93,51.24,-0.07,81100,{"date":768,"open":748,"high":769,"low":770,"close":769,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":769},"2026-07-09",51.31,50.52,0.87,1.72,141700,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-08",50.89,51.064999,50.029999,50.44,-0.87,-1.7,167200,{"date":784,"open":785,"high":786,"low":764,"close":769,"change":128,"percent_change":439,"volume":787,"transactions":9,"vwap":769},"2026-07-07",51.29,51.785,99600,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":314,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-06",50.99,52,51.43,0.12,132300,{"date":796,"open":797,"high":471,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",52.5,51.09,51.37,-0.65,-1.25,117100,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":771,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-01",51.35,52.31,50.92,52.02,1.7,156000,{"date":812,"open":764,"high":693,"low":813,"close":814,"change":165,"percent_change":294,"volume":815,"transactions":9,"vwap":814},"2026-06-30",50.67,51.15,171700,{"date":817,"open":818,"high":819,"low":776,"close":820,"change":244,"percent_change":526,"volume":821,"transactions":9,"vwap":820},"2026-06-29",51.55,51.92,51.39,144800,{"date":823,"open":824,"high":825,"low":683,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-26",51.57,51.96,51.88,0.67,1.31,668900,{"date":831,"open":756,"high":791,"low":832,"close":833,"change":834,"percent_change":638,"volume":835,"transactions":9,"vwap":833},"2026-06-25",50.385,51.21,-0.2,151900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-24",50.68,51.465,50.0099983,51.41,0.97,1.92,142900,{"date":846,"open":847,"high":848,"low":849,"close":779,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":779},"2026-06-23",49.85,50.55,49.113,0.9,1.82,116000,{"date":854,"open":855,"high":856,"low":857,"close":855,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":855},"2026-06-22",49.54,50,49.24,0.18,0.36,101000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":546,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-18",49.15,49.77,48.94,49.36,1.33,201800,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",48.85,49.53,48.099998,48.71,-0.37,-0.75,127600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":834,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-16",49.83,50.16,48.96,49.080002,-0.41,96900,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":590,"percent_change":527,"volume":892,"transactions":9,"vwap":891},"2026-06-15",50.15,50.33,49.18,49.28,81200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":43,"percent_change":375,"volume":899,"transactions":9,"vwap":898},"2026-06-12",49.86,50.35,49.82,50.14,84900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":66,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-11",49.47,49.72,48.18,49.56,0.92,100300,{"date":909,"open":863,"high":910,"low":911,"close":912,"change":555,"percent_change":564,"volume":913,"transactions":9,"vwap":912},"2026-06-10",49.7,48.985,49.11,136200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-09",48.74,49.5,48.39,48.81,0.54,1.12,136400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":844,"transactions":9,"vwap":928},"2026-06-08",48.26,48.79,48.02,48.27,0.21,0.44,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":354,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-05",48.09,48.67,48.049999,48.060001,-0.08,86400,{"date":940,"open":941,"high":942,"low":941,"close":873,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":873},"2026-06-04",47.12,48.34,1.54,3.31,121500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-03",47.2,47.57,46.275,46.56,-1.09,-2.29,155300,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-02",46.62,47.93,47.65,0.75,1.6,125100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-01",47.29,47.35,46.32,46.9,-0.76,-1.59,90600,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":401,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-29",47.28,47.855,47.66,0.51,119600,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":929,"volume":986,"transactions":9,"vwap":984},"2026-05-28",47.029999,47.48,46.715,47.42,0.1,94900,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-27",48.29,48.65,47.235,47.32,-0.84,-1.74,127400,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-26",47.45,48.19,48.16,0.84,1.78,117000,{"date":1005,"open":982,"high":1006,"low":1007,"close":992,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":992},"2026-05-22",47.94,47.22,-0.27,-0.57,102900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":929,"percent_change":930,"volume":1017,"transactions":9,"vwap":1016},"2026-05-21",46.85,47.61,46.72,47.59,133300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":961,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-20",45.9,47.39,45.71,47.38,3.49,189100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":244,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-19",46.049999,46.4,45.73,45.78,-1.06,125200,{"date":1035,"open":1022,"high":1036,"low":1022,"close":1037,"change":1038,"percent_change":687,"volume":1039,"transactions":9,"vwap":1037},"2026-05-18",46.42,46.27,0.8,111100,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-15",45.99,45.11,45.47,-0.8,-1.73,131700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1037,"change":1053,"percent_change":547,"volume":1054,"transactions":9,"vwap":1037},"2026-05-14",46.16,46.76,45.38,0.55,130500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":639,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-13",46.36,46.525,45.7,45.72,-1.53,169600,{"date":1064,"open":1050,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":668,"volume":1068,"transactions":9,"vwap":1065},"2026-05-12",46.43,45.060001,0.23,140600,{"date":1070,"open":1071,"high":974,"low":1072,"close":1073,"change":285,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-11",47.0099983,46.07,46.2,-1.45,166900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":401,"percent_change":977,"volume":1082,"transactions":9,"vwap":1081},"2026-05-08",46.77,47.23,46.38,46.88,107600,{"date":1084,"open":1085,"high":1086,"low":951,"close":1087,"change":254,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-07",47.4,47.75,46.64,-1.33,174600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-06",47.56,47.8,47.035,47.27,0.22,0.47,129700,{"date":1100,"open":1073,"high":965,"low":1073,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-05",47.049999,0.79,1.71,138100,{"date":1106,"open":1107,"high":1021,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-04",46.92,46.13,46.26,-1.07,-2.26,175800,{"date":1114,"open":1051,"high":1016,"low":1072,"close":1115,"change":977,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-01",47.33,1.09,165700,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":304,"percent_change":517,"volume":1123,"transactions":9,"vwap":1122},"2026-04-30",46.41,47.665,46.82,225300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":205,"volume":1131,"transactions":9,"vwap":1129},"2026-04-29",47.040001,47.3,46.46,46.91,-0.44,236900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":966,"change":344,"percent_change":1137,"volume":868,"transactions":9,"vwap":966},"2026-04-28",47.81,48.12,46.775,0.11,{"date":1139,"open":1140,"high":1121,"low":1140,"close":1127,"change":827,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1127},"2026-04-27",46.71,1.44,263800,{"date":1144,"open":1145,"high":981,"low":1146,"close":1147,"change":629,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-24",46.65,46.0099983,46.63,0.15,257200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":951,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":951},"2026-04-23",45.02,46.57,44.47,1.77,3.95,300300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-22",45.51,45.64,44.335,44.79,-0.55,-1.21,228000,{"date":1168,"open":1169,"high":1073,"low":1170,"close":1171,"change":244,"percent_change":1110,"volume":1172,"transactions":9,"vwap":1171},"2026-04-21",45.83,45.26,45.34,274600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1169,"change":313,"percent_change":629,"volume":1178,"transactions":9,"vwap":1169},"2026-04-20",45.74,46.115,45.195,174900,{"date":1180,"open":1181,"high":1087,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-17",45.33,45.3,45.8,1.05,2.35,221400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":516,"percent_change":383,"volume":1193,"transactions":9,"vwap":1192},"2026-04-16",44.71,45.61,44.63,44.75,270600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":765,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-15",44.83,44.99,44.11,44.85,-0.16,142300,{"date":1203,"open":1204,"high":1170,"low":1205,"close":1206,"change":454,"percent_change":165,"volume":1207,"transactions":9,"vwap":1206},"2026-04-14",44.8,44.455,44.92,212400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1067,"percent_change":977,"volume":1214,"transactions":9,"vwap":1213},"2026-04-13",44.53,45.19,44.4,45.029999,180500,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1204,"change":1009,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1204},"2026-04-10",45.25,44.66,-1.26,185100,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-09",43.49,45.41,45.37,1.58,3.61,193400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":828,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-08",43.68,43.99,43.44,43.79,3.08,253800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":344,"percent_change":793,"volume":1243,"transactions":9,"vwap":1242},"2026-04-07",42.35,42.8,42.13,42.48,198600,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1247,"change":374,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-06",41.59,42.43,1.51,214200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":706,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-02",41.2,41.85,41.029999,41.8,0.19,180800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":324,"percent_change":374,"volume":1264,"transactions":9,"vwap":1263},"2026-04-01",41.68,42.32,41.5,41.72,130200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":464,"percent_change":772,"volume":1271,"transactions":9,"vwap":1270},"2026-03-31",41.38,41.925,40.895,41.46,236700,{"date":1273,"open":149,"high":1274,"low":1275,"close":1274,"change":52,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-30",40.76,40.25,1.19,237000,{"date":1279,"open":1274,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-27",41.33,40.23,40.28,-0.78,-1.9,151600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":985,"percent_change":401,"volume":1292,"transactions":9,"vwap":1291},"2026-03-26",40.7,41.11,40.625,41.060001,152800,{"date":1294,"open":1295,"high":1270,"low":1274,"close":1296,"change":1137,"percent_change":667,"volume":1297,"transactions":9,"vwap":1296},"2026-03-25",41.36,40.96,114900,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1200,"percent_change":638,"volume":1303,"transactions":9,"vwap":1302},"2026-03-24",40.46,41.4,40.85,166100,{"date":1305,"open":154,"high":1253,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-23",40.68,41.0099983,0.86,2.14,198800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":638,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-20",40.71,40.74,40.060001,40.15,-0.96,333200,{"date":1320,"open":1321,"high":1302,"low":1322,"close":1323,"change":374,"percent_change":1226,"volume":1324,"transactions":9,"vwap":1323},"2026-03-19",39.76,39.59,40.54,134600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-18",40.44,40.66,39.73,39.91,-0.81,-1.99,220000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":537,"percent_change":1130,"volume":1340,"transactions":9,"vwap":1339},"2026-03-17",41.25,41.71,40.55,40.72,113000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":618,"percent_change":224,"volume":1347,"transactions":9,"vwap":1346},"2026-03-16",41.040001,41.39,40.75,40.9,141800,{"date":1349,"open":1350,"high":1267,"low":1300,"close":1351,"change":834,"percent_change":244,"volume":1352,"transactions":9,"vwap":1351},"2026-03-13",41.14,40.61,153000,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":608,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-12",39.86,40.95,40.81,0.39,128900,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":133,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-11",40.77,41.16,40.47,40.65,-1.41,134900,{"date":1369,"open":1362,"high":1370,"low":1323,"close":1371,"change":1372,"percent_change":412,"volume":1373,"transactions":9,"vwap":1371},"2026-03-10",42.15,41.23,0.4,175700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":344,"percent_change":793,"volume":1380,"transactions":9,"vwap":1379},"2026-03-09",40.13,41.09,39.465,40.83,221600,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":254,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-06",40.41,40.91,39.82,40.78,-1.52,120500,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":285,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-05",41.66,41.83,41.07,41.41,-1.62,115700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":793,"percent_change":618,"volume":802,"transactions":9,"vwap":1402},"2026-03-04",42.47,42.62,42.025002,42.09,{"date":1404,"open":1405,"high":1406,"low":1274,"close":1407,"change":1408,"percent_change":334,"volume":1409,"transactions":9,"vwap":1407},"2026-03-03",41.17,42.2,41.97,-0.38,180400,{"date":1411,"open":1288,"high":1412,"low":1413,"close":1239,"change":960,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1239},"2026-03-02",42.65,40.312,1.8,137700,{"date":1417,"open":1418,"high":1419,"low":1344,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-27",42.37,42.82,41.6,-1.46,-3.39,236000,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":344,"volume":1431,"transactions":9,"vwap":1429},"2026-02-26",43.040001,43.31,42.6,43.060001,0.02,121000,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1426,"change":771,"percent_change":677,"volume":1437,"transactions":9,"vwap":1426},"2026-02-25",42.46,43.2,42.099998,91900,{"date":1439,"open":1440,"high":1242,"low":1441,"close":1442,"change":628,"percent_change":345,"volume":1443,"transactions":9,"vwap":1442},"2026-02-24",42.12,41.75,42.17,136300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1241,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1241},"2026-02-23",43.84,44.144,41.99,-1.84,-4.18,176300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":264,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-20",43.65,44.13,43,43.97,0.78,155500,{"date":1461,"open":1462,"high":1463,"low":1456,"close":1464,"change":516,"percent_change":439,"volume":1465,"transactions":9,"vwap":1464},"2026-02-19",43.4,43.64,43.63,316900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":170,"percent_change":1009,"volume":1472,"transactions":9,"vwap":1471},"2026-02-18",44,45.049999,43.54,43.73,293100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":401,"percent_change":1053,"volume":1479,"transactions":9,"vwap":1478},"2026-02-17",43.85,44.465,43.6,43.98,135900,{"date":1481,"open":1482,"high":1483,"low":1429,"close":1484,"change":344,"percent_change":1137,"volume":1485,"transactions":9,"vwap":1484},"2026-02-13",43.78,44.035,43.74,169500,{"date":1487,"open":1488,"high":1197,"low":1489,"close":1490,"change":133,"percent_change":1491,"volume":1220,"transactions":9,"vwap":1490},"2026-02-12",44.74,42.75,43.69,-1.31,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":133,"percent_change":148,"volume":1498,"transactions":9,"vwap":1497},"2026-02-11",45,45.385,44.099998,44.27,197300,{"date":1500,"open":1501,"high":1502,"low":1212,"close":1199,"change":175,"percent_change":1387,"volume":1503,"transactions":9,"vwap":1199},"2026-02-10",45.39,45.88,224600,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":304,"percent_change":834,"volume":1510,"transactions":9,"vwap":1509},"2026-02-09",45.22,45.92,45.0099983,45.54,243500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1148,"percent_change":480,"volume":1517,"transactions":9,"vwap":1516},"2026-02-06",45.57,46.02,44.957,45.63,249100,{"date":1519,"open":1182,"high":1520,"low":1521,"close":1522,"change":618,"percent_change":265,"volume":1523,"transactions":9,"vwap":1522},"2026-02-05",45.76,44.45,45.48,411400,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1211,"change":275,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1211},"2026-02-04",44.72,45.545,2.1,381400,{"date":1531,"open":1478,"high":1532,"low":1533,"close":1534,"change":706,"percent_change":858,"volume":1535,"transactions":9,"vwap":1534},"2026-02-03",45.36,43.7,44.26,356600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-02",43.17,44.88,43.014999,44.18,1.35,3.15,284900,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":324,"percent_change":564,"volume":1551,"transactions":9,"vwap":1550},"2026-01-30",42.53,43.425,41.9,42.83,535200,{"date":1553,"open":1262,"high":1554,"low":1252,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-29",43.24,42.57,1.84,4.52,433000,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1008,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-28",41.080002,41.905,40.69,40.73,-0.66,255600,{"date":1568,"open":1302,"high":1569,"low":1570,"close":1571,"change":401,"percent_change":1572,"volume":954,"transactions":9,"vwap":1571},"2026-01-27",41.28,40.84,41,0.59,{"date":1574,"open":1314,"high":1575,"low":1576,"close":1274,"change":516,"percent_change":165,"volume":1577,"transactions":9,"vwap":1274},"2026-01-26",41.355,40.21,194700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-23",41.7,41.86,40.82,40.86,-1.32,-3.13,313300,{"date":1588,"open":1549,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-22",42.864,41.89,42.18,0.32,0.76,309800,{"date":1596,"open":1597,"high":1370,"low":1597,"close":1581,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1581},"2026-01-21",39.92,2.16,5.44,454100,{"date":1602,"open":1603,"high":1576,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-20",39.85,39.61,39.7,-0.74,-1.83,217700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1327,"change":354,"percent_change":516,"volume":1614,"transactions":9,"vwap":1327},"2026-01-16",40.38,40.58,40.125,208700,{"date":1616,"open":1617,"high":1274,"low":1618,"close":1619,"change":52,"percent_change":547,"volume":1620,"transactions":9,"vwap":1619},"2026-01-15",40.099998,40.0099983,40.48,349700,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-14",39.47,40.18,39.22,40,0.74,1.88,252000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-13",39.31,39.64,38.93,39.26,0,148700,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1635,"change":439,"percent_change":133,"volume":1643,"transactions":9,"vwap":1635},"2026-01-12",39.060001,39.545,38.99,199500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":401,"percent_change":564,"volume":1650,"transactions":9,"vwap":1649},"2026-01-09",39.17,39.79,39.09,39.49,203300,{"date":1652,"open":1653,"high":1603,"low":1653,"close":1654,"change":906,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-08",38.060001,39.25,2.4,253100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":295,"volume":1664,"transactions":9,"vwap":1662},"2026-01-07",38.54,38.68,38.029999,38.33,-0.34,114100,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1067,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-06",38.080002,38.72,38.67,0.6,138400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1038,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-05",37.44,39.0099983,37.425,38.44,2.13,135400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":313,"percent_change":706,"volume":1686,"transactions":9,"vwap":1685},"2026-01-02",37.59,38.315,37.099998,37.64,120200,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":516,"percent_change":1008,"volume":1693,"transactions":9,"vwap":1692},"2025-12-31",37.86,37.9,37.325,37.61,151800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":195,"percent_change":1421,"volume":1700,"transactions":9,"vwap":1699},"2025-12-30",38.23,38.352,37.7,37.71,136500,{"date":1702,"open":1677,"high":1703,"low":1704,"close":1705,"change":454,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-29",38.51,38.15,38.27,-0.29,103500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":649,"volume":1715,"transactions":9,"vwap":1713},"2025-12-26",38.28,38.605,38.049999,38.38,-0.05,103100,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":937,"volume":1722,"transactions":9,"vwap":1720},"2025-12-24",38.37,38.915,38.43,-0.03,51900,{"date":1724,"open":1669,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-23",38.914,38.45,38.46,-0.4,-1.03,101100,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1721,"volume":1738,"transactions":9,"vwap":1736},"2025-12-22",38.9,39.21,38.56,38.86,-0.01,154100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-19",39.58,39.94,38.57,38.87,-0.89,-2.24,261600,{"date":1749,"open":1604,"high":1750,"low":1751,"close":1321,"change":1592,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1321},"2025-12-18",39.905,39.2,0.81,222100,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-17",39.07,39.635,39.44,0.28,0.72,157500,{"date":1763,"open":1654,"high":1764,"low":1703,"close":1765,"change":345,"percent_change":1067,"volume":1766,"transactions":9,"vwap":1765},"2025-12-16",39.5,39.16,147700,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1756,"change":1772,"percent_change":313,"volume":1773,"transactions":9,"vwap":1756},"2025-12-15",39.27,39.4,38.8,0.01,142700,{"date":1775,"open":1635,"high":1776,"low":1777,"close":1640,"change":793,"percent_change":364,"volume":1778,"transactions":9,"vwap":1640},"2025-12-12",39.41,38.825,133900,{"date":1780,"open":1743,"high":1781,"low":1735,"close":1782,"change":264,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-11",39.040001,38.94,0.88,164700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1116,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-10",37.43,39.135,37.33,38.6,2.91,187900,{"date":1794,"open":1795,"high":1796,"low":1674,"close":1797,"change":628,"percent_change":1137,"volume":1798,"transactions":9,"vwap":1797},"2025-12-09",37.63,38.195,37.51,112900,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":793,"percent_change":1592,"volume":1805,"transactions":9,"vwap":1804},"2025-12-08",37.42,37.88,37.245,37.47,137100,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1721,"percent_change":937,"volume":1664,"transactions":9,"vwap":1811},"2025-12-05",37.39,37.72,37.0099983,37.35,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1636,"percent_change":1636,"volume":1818,"transactions":9,"vwap":1817},"2025-12-04",37.09,37.77,37,37.38,96100,{"date":1820,"open":1821,"high":1795,"low":1822,"close":1817,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1817},"2025-12-03",36.67,36.125,0.85,2.33,117300,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":158,"percent_change":26,"volume":1830,"transactions":9,"vwap":1829},"2025-12-02",37.27,36.53,135600,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":59,"percent_change":1542,"volume":1837,"transactions":9,"vwap":1836},"2025-12-01",36.37,37.15,36.135,36.88,268000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":582,"percent_change":1408,"volume":1844,"transactions":9,"vwap":1843},"2025-11-28",36.66,36.74,36.3,36.39,63300,{"date":1846,"open":1847,"high":1816,"low":1848,"close":1829,"change":985,"percent_change":667,"volume":1849,"transactions":9,"vwap":1829},"2025-11-26",36.14,36.095001,158300,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":17,"percent_change":1856,"volume":1112,"transactions":9,"vwap":1855},"2025-11-25",35.62,36.675,35.495,36.43,2.82,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":304,"percent_change":170,"volume":1863,"transactions":9,"vwap":1862},"2025-11-24",35.33,35.51,34.77,35.43,105500,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-21",34.42,35.675,34.3,35.52,1.23,3.59,149800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1067,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-20",34.34,34.88,34.17,34.29,0.68,113200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":345,"percent_change":324,"volume":1887,"transactions":9,"vwap":1886},"2025-11-19",33.93,34.285,33.685,34.060001,126500,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-18",33.47,34.099998,33.97,0.43,1.28,146300,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-17",34.91,33.46,33.54,-1.27,-3.65,127700,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":516,"percent_change":1706,"volume":1910,"transactions":9,"vwap":1909},"2025-11-14",33.48,34.85,32.28,34.81,205700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1898,"change":697,"percent_change":526,"volume":1916,"transactions":9,"vwap":1898},"2025-11-13",34.97,35.75,34.695,105200,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":697,"percent_change":205,"volume":1923,"transactions":9,"vwap":1922},"2025-11-12",35.54,36,35.15,35.24,74600,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1592,"percent_change":95,"volume":1930,"transactions":9,"vwap":1929},"2025-11-11",35.22,35.7,35.19,35.57,110800,{"date":1932,"open":1933,"high":1914,"low":1934,"close":1935,"change":834,"percent_change":195,"volume":1936,"transactions":9,"vwap":1935},"2025-11-10",35.38,35.080002,35.25,147500,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":364,"percent_change":1783,"volume":1943,"transactions":9,"vwap":1942},"2025-11-07",35,35.5,34.875,35.45,133600,{"date":1945,"open":1922,"high":1929,"low":1946,"close":1947,"change":123,"percent_change":334,"volume":1948,"transactions":9,"vwap":1947},"2025-11-06",34.745,35.14,150800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-05",34.92,35.69,34.53,35.46,0.89,2.57,150000,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":937,"percent_change":439,"volume":1964,"transactions":9,"vwap":1963},"2025-11-04",34.71,34.8,34.07,34.57,159000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1737,"percent_change":1721,"volume":1971,"transactions":9,"vwap":1970},"2025-11-03",34.7,34.99,33.89,34.65,119300,{"date":1973,"open":1974,"high":1935,"low":1975,"close":1976,"change":582,"percent_change":1728,"volume":1977,"transactions":9,"vwap":1976},"2025-10-31",34.59,34.32,34.66,200700,{"date":1979,"open":1980,"high":1981,"low":1974,"close":1961,"change":324,"percent_change":960,"volume":1982,"transactions":9,"vwap":1961},"2025-10-30",34.75,35.37,216400,{"date":1984,"open":1985,"high":1939,"low":1986,"close":1987,"change":243,"percent_change":876,"volume":1988,"transactions":9,"vwap":1987},"2025-10-29",34.62,34.040001,34.54,339900,{"date":1990,"open":1991,"high":1992,"low":1886,"close":1961,"change":930,"percent_change":1894,"volume":1993,"transactions":9,"vwap":1961},"2025-10-28",34.43,34.98,192700,{"date":1995,"open":1996,"high":1974,"low":1997,"close":1998,"change":412,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-27",33.86,33.771,34.36,2.94,241200,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2003,"change":618,"percent_change":1783,"volume":2006,"transactions":9,"vwap":2003},"2025-10-24",33.38,33.63,33.09,129300,{"date":2008,"open":1885,"high":2009,"low":2010,"close":2005,"change":1901,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2005},"2025-10-23",34.22,32.805,-3.7,175500,{"date":2014,"open":1875,"high":1876,"low":2015,"close":1998,"change":400,"percent_change":2016,"volume":1285,"transactions":9,"vwap":1998},"2025-10-22",34.21,0.38,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":859,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-21",33.7,34.37,34.23,1.06,108600,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":118,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-10-20",33.060001,33.915,32.995,33.87,3.14,128300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1893,"percent_change":867,"volume":2038,"transactions":9,"vwap":2037},"2025-10-17",32.69,32.98,32.34,32.84,139400,{"date":2040,"open":2041,"high":2042,"low":31,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-16",33.34,33.925,32.41,-1.39,-4.11,292400,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":1606,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-10-15",34.63,33.37,33.8,-2.14,162500,{"date":2055,"open":2056,"high":1974,"low":2057,"close":1987,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1987},"2025-10-14",33.21,32.73,1.1,3.29,167700,{"date":2062,"open":1890,"high":1890,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-13",32.9,33.44,0.46,1.39,194400,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2035,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2035},"2025-10-10",34.28,34.67,32.93,-1.47,-4.27,206400,{"date":2077,"open":1898,"high":2078,"low":2079,"close":2080,"change":638,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-09",34.96,34.25,34.45,-1.12,154000,{"date":2084,"open":1935,"high":1942,"low":1909,"close":2085,"change":537,"percent_change":79,"volume":2086,"transactions":9,"vwap":2085},"2025-10-08",34.84,111300,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":1137,"percent_change":1592,"volume":1017,"transactions":9,"vwap":2091},"2025-10-07",34.89,35.385,35.02,{"date":2093,"open":2085,"high":2094,"low":2080,"close":1898,"change":859,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1898},"2025-10-06",35.48,1.04,171900,{"date":2098,"open":1987,"high":2099,"low":1987,"close":2100,"change":1256,"percent_change":1053,"volume":2101,"transactions":9,"vwap":2100},"2025-10-03",34.94,34.55,81900,{"date":2103,"open":2104,"high":2105,"low":2029,"close":1998,"change":628,"percent_change":793,"volume":2106,"transactions":9,"vwap":1998},"2025-10-02",34.15,34.44,102800,{"date":2108,"open":2109,"high":2110,"low":2111,"close":1975,"change":834,"percent_change":133,"volume":2112,"transactions":9,"vwap":1975},"2025-10-01",34.27,34.56,33.995,123100,{"date":2114,"open":2115,"high":1898,"low":1975,"close":2116,"change":1408,"percent_change":952,"volume":1887,"transactions":9,"vwap":2116},"2025-09-30",34.87,34.52,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":574,"volume":2123,"transactions":9,"vwap":2121},"2025-09-29",35.39,34.5,34.9,-0.46,97800,{"date":2125,"open":2126,"high":1919,"low":1939,"close":2127,"change":344,"percent_change":323,"volume":2123,"transactions":9,"vwap":2127},"2025-09-26",35.35,35.36,{"date":2129,"open":1939,"high":2130,"low":2085,"close":2131,"change":628,"percent_change":1137,"volume":877,"transactions":9,"vwap":2131},"2025-09-25",35.49,35.31,{"date":2133,"open":1852,"high":2134,"low":2135,"close":2136,"change":875,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-09-24",35.87,35.125,35.27,-1.04,76900,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1728,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-09-23",35.98,36.48,35.59,35.64,-1.11,116700,{"date":2148,"open":2149,"high":1822,"low":2150,"close":2151,"change":555,"percent_change":1001,"volume":1993,"transactions":9,"vwap":2151},"2025-09-22",35.72,35.56,36.040001,{"date":2153,"open":2154,"high":2154,"low":2149,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-09-19",36.81,35.74,-1,-2.72,374900,{"date":2160,"open":2150,"high":2161,"low":2162,"close":1841,"change":2163,"percent_change":1024,"volume":2164,"transactions":9,"vwap":1841},"2025-09-18",36.82,35.4,1.24,212000,{"date":2166,"open":2167,"high":2168,"low":2169,"close":1940,"change":2170,"percent_change":547,"volume":2171,"transactions":9,"vwap":1940},"2025-09-17",35.28,36.4,35.23,0.42,205200,{"date":2173,"open":2174,"high":2175,"low":2176,"close":1934,"change":305,"percent_change":113,"volume":2177,"transactions":9,"vwap":1934},"2025-09-16",35.13,35.29,34.68,241700,{"date":2179,"open":1919,"high":2180,"low":2181,"close":1935,"change":2182,"percent_change":430,"volume":2183,"transactions":9,"vwap":1935},"2025-09-15",35.725,35.060001,-0.15,253400,{"date":2185,"open":1933,"high":2186,"low":1951,"close":2162,"change":628,"percent_change":1137,"volume":2187,"transactions":9,"vwap":2162},"2025-09-12",35.73,334900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2127,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2127},"2025-09-11",37.175,37.21,34.72,-2.42,-6.41,665800,{"date":2197,"open":1689,"high":2198,"low":2199,"close":2200,"change":1200,"percent_change":430,"volume":2201,"transactions":9,"vwap":2200},"2025-09-10",38.29,37.52,37.78,261100,{"date":2203,"open":2204,"high":1640,"low":2205,"close":2206,"change":1032,"percent_change":2157,"volume":2207,"transactions":9,"vwap":2206},"2025-09-09",38.84,37.812,37.94,108000,{"date":2209,"open":2210,"high":1781,"low":2198,"close":2211,"change":2212,"percent_change":95,"volume":2213,"transactions":9,"vwap":2211},"2025-09-08",38.78,39,0.35,78600,{"date":2215,"open":1648,"high":1764,"low":2216,"close":2217,"change":1130,"percent_change":2218,"volume":986,"transactions":9,"vwap":2217},"2025-09-05",38.5,38.65,-1.13,{"date":2220,"open":2221,"high":2222,"low":2223,"close":1648,"change":668,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1648},"2025-09-04",38.79,39.12,38.62,1.3,68300,{"date":2227,"open":2228,"high":1790,"low":2229,"close":2230,"change":706,"percent_change":929,"volume":2231,"transactions":9,"vwap":2230},"2025-09-03",38.36,38.17,38.59,94600,{"date":2233,"open":2234,"high":1669,"low":1712,"close":1703,"change":1408,"percent_change":716,"volume":2235,"transactions":9,"vwap":1703},"2025-09-02",38.47,85900,{"date":2237,"open":2238,"high":2239,"low":1669,"close":2240,"change":153,"percent_change":1714,"volume":1863,"transactions":9,"vwap":2240},"2025-08-29",38.97,39.23,38.89,{"date":2242,"open":1675,"high":1756,"low":2243,"close":2244,"change":1714,"percent_change":649,"volume":2245,"transactions":9,"vwap":2244},"2025-08-28",38.505,38.91,84500,{"date":2247,"open":1659,"high":1756,"low":1659,"close":2248,"change":608,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-08-27",38.96,0.41,92600,{"date":2252,"open":1710,"high":1781,"low":1710,"close":1771,"change":1372,"percent_change":2095,"volume":2253,"transactions":9,"vwap":1771},"2025-08-26",98400,{"date":2255,"open":1735,"high":2256,"low":1718,"close":2257,"change":2258,"percent_change":73,"volume":2259,"transactions":9,"vwap":2257},"2025-08-25",38.82,38.4,-0.28,55200,{"date":2261,"open":1828,"high":2262,"low":2263,"close":1660,"change":1226,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1660},"2025-08-22",38.88,37.037998,4.26,188700,{"date":2267,"open":2268,"high":2269,"low":2270,"close":1684,"change":2271,"percent_change":920,"volume":2272,"transactions":9,"vwap":1684},"2025-08-21",36.75,37.2,36.59,0.2,98000,{"date":2274,"open":2161,"high":2275,"low":1829,"close":2276,"change":490,"percent_change":1879,"volume":2277,"transactions":9,"vwap":2276},"2025-08-20",37.125,36.9,114800,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2258,"percent_change":969,"volume":2284,"transactions":9,"vwap":2283},"2025-08-19",36.95,37.45,36.58,36.65,190400,{"date":2286,"open":2287,"high":2280,"low":2168,"close":2288,"change":223,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-08-18",36.6,36.93,1.01,105300,{"date":2292,"open":1797,"high":1797,"low":2293,"close":2294,"change":26,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-08-15",36.54,36.56,-2.53,95000,{"date":2298,"open":1834,"high":1797,"low":2299,"close":1797,"change":153,"percent_change":1714,"volume":1863,"transactions":9,"vwap":1797},"2025-08-14",36.98,{"date":2301,"open":1816,"high":2302,"low":2303,"close":2304,"change":1458,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-08-13",37.56,36.71,37.53,2.12,146800,{"date":2308,"open":2309,"high":2288,"low":2310,"close":2268,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2268},"2025-08-12",35.97,35.9,1.14,3.2,163400,{"date":2315,"open":2316,"high":2310,"low":1954,"close":2317,"change":937,"percent_change":383,"volume":2318,"transactions":9,"vwap":2317},"2025-08-11",35.84,35.61,92500,{"date":2320,"open":2321,"high":2322,"low":2167,"close":1952,"change":555,"percent_change":1823,"volume":2323,"transactions":9,"vwap":1952},"2025-08-08",35.67,35.8,104400,{"date":2325,"open":2326,"high":2327,"low":2126,"close":2119,"change":284,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2119},"2025-08-07",36.02,36.15,-1.01,123600,{"date":2331,"open":2332,"high":2333,"low":2334,"close":1914,"change":383,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1914},"2025-08-06",35.94,36.11,35.6,-0.61,121700,{"date":2338,"open":2155,"high":2141,"low":2339,"close":2309,"change":324,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2309},"2025-08-05",35.2,0.73,111200,{"date":2343,"open":2162,"high":2344,"low":2345,"close":2346,"change":1358,"percent_change":2058,"volume":2347,"transactions":9,"vwap":2346},"2025-08-04",35.85,35.34,35.71,98600,{"date":2349,"open":1847,"high":1847,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-08-01",35.18,35.32,-1.23,-3.37,188600,{"date":2356,"open":2283,"high":2357,"low":2358,"close":2359,"change":25,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-07-31",37.040001,36.365,36.55,-1.35,258000,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":781,"volume":2369,"transactions":9,"vwap":2367},"2025-07-30",37.98,38.175,36.87,37.049999,-0.64,175400,{"date":2371,"open":1720,"high":1720,"low":2372,"close":2373,"change":884,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-07-29",37.605,37.69,-1.08,367600,{"date":2377,"open":2206,"high":2378,"low":2379,"close":2380,"change":374,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-07-28",38.13,37.5,38.099998,1.68,118800,{"date":2384,"open":2199,"high":2385,"low":2386,"close":1804,"change":1636,"percent_change":1636,"volume":2387,"transactions":9,"vwap":1804},"2025-07-25",37.66,36.73,132500,{"date":2389,"open":2390,"high":2391,"low":2162,"close":1804,"change":517,"percent_change":25,"volume":2392,"transactions":9,"vwap":1804},"2025-07-24",36.42,37.775,238600,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2385,"change":2397,"percent_change":1200,"volume":2398,"transactions":9,"vwap":2385},"2025-07-23",38.040001,37.4,-0.06,195000,{"date":2400,"open":1802,"high":2198,"low":2401,"close":1809,"change":582,"percent_change":875,"volume":2402,"transactions":9,"vwap":1809},"2025-07-22",37.67,193200,{"date":2404,"open":1710,"high":2405,"low":2406,"close":1689,"change":1008,"percent_change":639,"volume":2407,"transactions":9,"vwap":1689},"2025-07-21",38.76,37.84,204800,{"date":2409,"open":1662,"high":2410,"low":2411,"close":2378,"change":516,"percent_change":243,"volume":2412,"transactions":9,"vwap":2378},"2025-07-18",38.464,37.18,111900,{"date":2414,"open":2415,"high":1662,"low":2416,"close":1696,"change":960,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1696},"2025-07-17",37.32,35.577,2,136100,{"date":2420,"open":1828,"high":1797,"low":2421,"close":2422,"change":2065,"percent_change":2163,"volume":2272,"transactions":9,"vwap":2422},"2025-07-16",36.52,37.48,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1317,"percent_change":2295,"volume":2429,"transactions":9,"vwap":2428},"2025-07-15",37.82,38,36.97,37.02,101800,{"date":2431,"open":2432,"high":2426,"low":2428,"close":2364,"change":741,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2364},"2025-07-14",37.23,1.85,71500,{"date":2436,"open":2437,"high":2406,"low":2411,"close":2438,"change":79,"percent_change":2360,"volume":2439,"transactions":9,"vwap":2438},"2025-07-11",37.55,37.29,63700,{"date":2441,"open":2438,"high":2442,"low":2443,"close":2444,"change":858,"percent_change":52,"volume":2445,"transactions":9,"vwap":2444},"2025-07-10",38.053001,36.94,37.8,78400,{"date":2447,"open":1682,"high":2448,"low":2449,"close":2450,"change":1137,"percent_change":618,"volume":2451,"transactions":9,"vwap":2450},"2025-07-09",37.765,37.24,37.62,74900,{"date":2453,"open":1692,"high":2380,"low":1797,"close":1797,"change":628,"percent_change":1137,"volume":2454,"transactions":9,"vwap":1797},"2025-07-08",134500,{"date":2456,"open":2457,"high":2458,"low":2459,"close":1804,"change":113,"percent_change":1219,"volume":2460,"transactions":9,"vwap":1804},"2025-07-07",37.57,38.24,37.118,127000,{"date":2462,"open":2457,"high":2198,"low":2463,"close":2464,"change":668,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-07-03",37.555,37.95,1.34,61400,{"date":2468,"open":2299,"high":2469,"low":2470,"close":2281,"change":2170,"percent_change":2471,"volume":1264,"transactions":9,"vwap":2281},"2025-07-02",37.6,36.865,1.13,{"date":2473,"open":2150,"high":1804,"low":2150,"close":2474,"change":2475,"percent_change":1227,"volume":2476,"transactions":9,"vwap":2474},"2025-07-01",37.029999,1.29,158200,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2155,"change":153,"percent_change":2397,"volume":2482,"transactions":9,"vwap":2155},"2025-06-30",36.13,36.155,35.68,186100,{"date":2484,"open":1920,"high":2485,"low":2481,"close":2486,"change":383,"percent_change":2335,"volume":2487,"transactions":9,"vwap":2486},"2025-06-27",36.38,35.76,363800,{"date":2489,"open":1954,"high":2490,"low":1954,"close":2141,"change":1053,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2141},"2025-06-26",36.035,1.55,148500,{"date":2494,"open":1862,"high":2495,"low":2496,"close":1862,"change":765,"percent_change":834,"volume":2497,"transactions":9,"vwap":1862},"2025-06-25",35.65,35.135,131000,{"date":2499,"open":2175,"high":2326,"low":2167,"close":1940,"change":2249,"percent_change":375,"volume":2500,"transactions":9,"vwap":1940},"2025-06-24",147600,{"date":2502,"open":2503,"high":2350,"low":2503,"close":2504,"change":2289,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-06-23",34,35.09,2.96,140300,{"date":2508,"open":2121,"high":2121,"low":2509,"close":2510,"change":2511,"percent_change":781,"volume":2512,"transactions":9,"vwap":2510},"2025-06-20",34.02,34.080002,-0.59,331200,{"date":2514,"open":2515,"high":2192,"low":2509,"close":2071,"change":481,"percent_change":851,"volume":2516,"transactions":9,"vwap":2071},"2025-06-18",34.2,173800,{"date":2518,"open":2519,"high":2520,"low":1986,"close":2521,"change":2122,"percent_change":1088,"volume":1359,"transactions":9,"vwap":2521},"2025-06-17",34.12,34.635,34.049999,{"date":2523,"open":1974,"high":2524,"low":2525,"close":2526,"change":2271,"percent_change":43,"volume":2527,"transactions":9,"vwap":2526},"2025-06-16",35.040001,34.385,34.51,187300,{"date":2529,"open":1939,"high":2175,"low":2070,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-06-13",34.31,-0.92,-2.61,191300,{"date":2535,"open":2175,"high":2536,"low":2115,"close":2169,"change":2182,"percent_change":430,"volume":2537,"transactions":9,"vwap":2169},"2025-06-12",35.405,173300,{"date":2539,"open":1929,"high":2321,"low":2540,"close":1933,"change":344,"percent_change":323,"volume":2541,"transactions":9,"vwap":1933},"2025-06-11",35.21,149300,{"date":2543,"open":1992,"high":2346,"low":1913,"close":1859,"change":1358,"percent_change":921,"volume":2544,"transactions":9,"vwap":1859},"2025-06-10",119200,{"date":2546,"open":1970,"high":2350,"low":1970,"close":2099,"change":480,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2099},"2025-06-09",0.95,114200,{"date":2550,"open":1970,"high":2551,"low":2079,"close":2552,"change":564,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-06-06",34.665,34.61,1.79,83600,{"date":2556,"open":2557,"high":1986,"low":2558,"close":2503,"change":2271,"percent_change":1572,"volume":2559,"transactions":9,"vwap":2503},"2025-06-05",33.82,33.555,134800,{"date":2561,"open":2562,"high":2520,"low":2563,"close":2051,"change":2511,"percent_change":527,"volume":2564,"transactions":9,"vwap":2051},"2025-06-04",34.33,33.75,305600,{"date":2566,"open":1900,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-06-03",34.46,33.49,34.39,0.83,2.47,155900,{"date":2574,"open":2575,"high":2519,"low":2003,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-06-02",33.95,33.56,-0.53,-1.55,131200,{"date":2581,"open":2509,"high":1875,"low":2582,"close":2583,"change":1714,"percent_change":2182,"volume":1805,"transactions":9,"vwap":2583},"2025-05-30",33.845,34.09,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":1592,"percent_change":2547,"volume":2590,"transactions":9,"vwap":2589},"2025-05-29",33.88,34.19,33.671,34.14,99900,{"date":2592,"open":2021,"high":2593,"low":2594,"close":2557,"change":2577,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2557},"2025-05-28",34.426,33.79,-1.54,173600,{"date":2598,"open":2594,"high":1991,"low":2599,"close":2600,"change":850,"percent_change":2601,"volume":1510,"transactions":9,"vwap":2600},"2025-05-27",33.25,34.35,2.69,{"date":2603,"open":2604,"high":2576,"low":2605,"close":2606,"change":264,"percent_change":118,"volume":2607,"transactions":9,"vwap":2606},"2025-05-23",32.75,32.68,33.45,184300,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":793,"percent_change":859,"volume":2614,"transactions":9,"vwap":2613},"2025-05-22",32.85,33.64,32.78,33.11,263600,{"date":2616,"open":2617,"high":2618,"low":2063,"close":2619,"change":334,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-05-21",33.65,33.775,32.99,-2.66,112500,{"date":2623,"open":2079,"high":2079,"low":2051,"close":1969,"change":243,"percent_change":969,"volume":2624,"transactions":9,"vwap":1969},"2025-05-20",73300,{"date":2626,"open":2627,"high":2109,"low":2628,"close":2104,"change":153,"percent_change":2397,"volume":2629,"transactions":9,"vwap":2104},"2025-05-19",33.84,33.32,105100,{"date":2631,"open":2632,"high":2021,"low":2633,"close":1877,"change":313,"percent_change":345,"volume":2634,"transactions":9,"vwap":1877},"2025-05-16",34.0099983,33.62,122000,{"date":2636,"open":2104,"high":2637,"low":2638,"close":2589,"change":649,"percent_change":1408,"volume":2639,"transactions":9,"vwap":2589},"2025-05-15",34.4,33.9,72100,{"date":2641,"open":1962,"high":1987,"low":2575,"close":2109,"change":354,"percent_change":128,"volume":2642,"transactions":9,"vwap":2109},"2025-05-14",100900,{"date":2644,"open":2600,"high":2645,"low":2510,"close":2530,"change":859,"percent_change":2022,"volume":728,"transactions":9,"vwap":2530},"2025-05-13",34.86,{"date":2647,"open":2021,"high":2648,"low":2649,"close":2575,"change":1184,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2575},"2025-05-12",34.49,33.865,3.19,118600,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2063,"change":439,"percent_change":175,"volume":2657,"transactions":9,"vwap":2063},"2025-05-09",33.22,33.255,32.67,77000,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-05-08",32.63,33.285,32.32,33.13,0.82,2.54,104700,{"date":2668,"open":2669,"high":2034,"low":2670,"close":2671,"change":793,"percent_change":223,"volume":2672,"transactions":9,"vwap":2671},"2025-05-07",32.36,32.17,32.31,98300,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":638,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-05-06",32.33,32.48,32.155,32.19,-1.2,79500,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":439,"percent_change":573,"volume":2687,"transactions":9,"vwap":2686},"2025-05-05",32.42,33.055,32.35,32.58,84700,{"date":2689,"open":2690,"high":2037,"low":2691,"close":2692,"change":464,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-05-02",32.5,32.21,32.81,2.18,77300,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":629,"percent_change":1096,"volume":2701,"transactions":9,"vwap":2700},"2025-05-01",32.16,32.45,31.59,32.11,116400,{"date":2703,"open":2704,"high":2691,"low":2705,"close":2706,"change":1137,"percent_change":264,"volume":2707,"transactions":9,"vwap":2706},"2025-04-30",31.56,31.27,32.040001,211200,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":344,"percent_change":608,"volume":2714,"transactions":9,"vwap":2713},"2025-04-29",31.74,32.14,31.49,31.93,143600,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":618,"percent_change":906,"volume":2721,"transactions":9,"vwap":2720},"2025-04-28",31.67,31.91,31.21,31.88,326800,{"date":188,"open":2723,"high":2724,"low":184,"close":2699,"change":454,"percent_change":158,"volume":2725,"transactions":9,"vwap":2699},31.7,31.84,110100]