[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCIO":3,"homepage-market-summary":27,"stock-historical-OCIO":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OCIO","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},"ClearShares OCIO ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1115,0.422816,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},38.04,38.0485,-0.0085,-0.02,129.6469,38.52,33.365,5352.136924055777,90.7,2317,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},32.641,4323,1577986.367938,16.54,"2025-04-23",[180,183,190,198,208,217,225,233,241,249,260,268,276,283,290,298,308,315,321,329,337,343,352,360,369,380,388,396,403,412,419,428,438,445,452,459,468,477,485,493,501,507,516,524,533,541,550,558,566,574,580,588,597,606,614,619,626,635,641,649,657,663,671,675,682,688,695,702,709,715,722,728,735,742,748,754,760,765,773,778,783,790,797,804,809,816,822,829,835,841,848,853,859,865,873,879,886,892,898,905,911,917,923,927,933,937,941,946,954,962,967,971,979,983,988,996,1002,1010,1015,1020,1026,1033,1036,1041,1050,1058,1063,1067,1073,1079,1086,1092,1097,1103,1107,1112,1117,1125,1129,1135,1141,1146,1152,1159,1165,1169,1175,1182,1188,1194,1200,1205,1210,1215,1220,1224,1229,1235,1240,1246,1251,1258,1265,1272,1278,1284,1289,1297,1303,1308,1317,1322,1329,1334,1339,1344,1349,1353,1358,1364,1369,1374,1378,1384,1389,1394,1399,1405,1410,1413,1420,1427,1432,1436,1440,1445,1449,1453,1456,1459,1465,1469,1474,1477,1483,1488,1492,1496,1499,1502,1507,1514,1520,1525,1532,1536,1539,1541,1546,1550,1554,1558,1563,1568,1575,1579,1583,1588,1591,1594,1598,1602,1608,1612,1615,1618,1622,1627,1631,1635,1640,1644,1648,1651,1655,1661,1665,1670,1675,1679,1682,1687,1692,1697,1700,1706,1712,1717,1721,1726,1729,1735,1740,1744,1748,1752,1756,1760,1762,1767,1771,1776,1782,1786,1791,1795,1800,1803,1805,1810,1814,1818,1822,1826,1831,1835,1839,1843,1848,1854,1859,1863,1867,1873,1880,1887,1891,1896,1900,1903,1906,1911,1917,1922,1924,1927,1932,1936,1941,1945,1950,1954,1957,1960,1964,1967,1970,1973,1979,1984,1988,1994,2000,2004,2010,2014,2019,2024,2028,2033,2037,2041,2044,2050,2056,2059,2063,2067,2071,2076,2081,2086,2090,2095,2101,2105,2108,2110,2115,2120,2124,2129,2135,2141,2144,2148,2151,2154,2157,2162,2167,2170,2175,2179,2186],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},20,38.0537,{"date":184,"open":18,"high":18,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",0.2406,0.64,72.1683,34,37.9881,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",37.8079,0.0709,0.19,143.3606,36,37.78,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",37.85,37.92,37.737,-0.057,-0.15,13714.2376,51,37.846,{"date":209,"open":210,"high":211,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",37.74,37.794,-0.1336,-0.35,168.2886,25,37.742,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",37.9276,-0.2727,-0.71,378.6376,28,37.9837,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",38.2003,0.184,0.48,177.0996,26,38.1906,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",38.0163,-0.0454,-0.12,213.751933,37,38.0065,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":215,"vwap":248},"2026-09-23",38.15,38.0617,-0.3115,-0.81,224.6376,38.1457,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",38.36,38.42,38.35,38.3732,0.0665,0.17,712.5676,39,38.3617,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",38.3067,0.5014,1.33,145.7676,24,38.2647,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",37.8053,0.0089,0.02,28.9016,21,37.7186,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":196,"vwap":282},"2026-09-17",37.7964,0.4287,1.15,91.2826,37.8102,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":274,"vwap":289},"2026-09-16",37.3677,-0.0965,-0.26,55.6376,37.5528,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",37.4642,-0.1101,-0.29,103.7876,22,37.5238,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",37.54,37.71,37.5743,-0.3089,-0.82,1513.188705,38,37.6432,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":154,"volume":313,"transactions":215,"vwap":314},"2026-09-11",38.01,37.8832,0.2527,610.2176,37.9898,{"date":316,"open":197,"high":197,"low":317,"close":317,"change":318,"percent_change":221,"volume":319,"transactions":223,"vwap":320},"2026-09-10",37.6305,-0.2672,174.7696,37.7383,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",37.8977,-0.1226,-0.32,70.647385,19,37.9281,{"date":330,"open":331,"high":332,"low":331,"close":332,"change":333,"percent_change":294,"volume":334,"transactions":335,"vwap":336},"2026-09-08",37.96,38.0203,-0.1087,917.1166,31,37.9847,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":49,"volume":341,"transactions":215,"vwap":342},"2026-09-04",38.129,0.07,144.1616,38.1514,{"date":344,"open":345,"high":243,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-03",38.06,38.059,0.3238,0.86,685.9946,29,38.1021,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":266,"vwap":359},"2026-09-02",37.8082,37.7352,0.1123,0.3,278.7276,37.7681,{"date":361,"open":200,"high":200,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",37.6015,37.6229,-0.2636,-0.7,876.3006,43,37.7272,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-31",37.7919,37.95,37.75,37.8865,-0.0354,-0.09,40860.6376,61,37.7965,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":266,"vwap":387},"2026-08-28",37.925,37.9219,-0.1069,-0.28,425.6376,37.9369,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-27",38.0288,0.1414,0.37,42.7946,23,38.0045,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":266,"vwap":402},"2026-08-26",37.8874,0.0124,0.03,256.8593,37.952,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-25",37.89,37.875,0.1512,0.4,1366.8746,33,37.8879,{"date":413,"open":373,"high":373,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":410,"vwap":418},"2026-08-24",37.7238,-0.2038,-0.54,772.5196,37.7479,{"date":420,"open":421,"high":421,"low":422,"close":219,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-21",37.97,37.91,0.1548,0.41,725.2816,27,37.9387,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-20",37.915,37.755,37.7728,-0.1377,-0.36,2260.2816,49,37.8559,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":274,"vwap":444},"2026-08-19",37.9105,-0.024,-0.06,51.2966,37.9242,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":327,"vwap":451},"2026-08-18",37.9345,-0.3987,-1.04,182.6376,37.9552,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":181,"vwap":458},"2026-08-17",38.3332,0.0217,0.06,78.6376,38.482,{"date":460,"open":461,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":239,"vwap":467},"2026-08-14",38.3599,38.46,38.3115,-0.0189,-0.05,1424.4896,38.4073,{"date":469,"open":470,"high":471,"low":472,"close":472,"change":49,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",38.39,38.45,38.3304,0.47,845.7976,40,38.4259,{"date":478,"open":479,"high":480,"low":481,"close":481,"change":482,"percent_change":98,"volume":483,"transactions":266,"vwap":484},"2026-08-12",38.2099,38.26,38.1504,0.2126,1017.6376,38.2303,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-11",37.9378,0.0009,0,123.6376,18,37.9674,{"date":494,"open":495,"high":496,"low":387,"close":387,"change":497,"percent_change":498,"volume":499,"transactions":223,"vwap":500},"2026-08-10",38.02,38.09,-0.0402,-0.11,100204.7686,38.0897,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":35,"volume":505,"transactions":181,"vwap":506},"2026-08-07",37.9771,0.2485,101.9006,37.9311,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":327,"vwap":515},"2026-08-06",37.845,37.727202,37.7286,-0.1015,-0.27,523.2846,37.7665,{"date":517,"open":518,"high":331,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":436,"vwap":523},"2026-08-05",37.88,37.8301,-0.054,-0.14,1045.4376,37.9193,{"date":525,"open":526,"high":527,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-04",37.7213,37.8841,0.6854,1.84,899.2326,42,37.9038,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":171,"volume":539,"transactions":475,"vwap":540},"2026-08-03",37.07,37.22,37.1987,0.3687,661.4336,37.1607,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":442,"volume":547,"transactions":548,"vwap":549},"2026-07-31",37.51,36.68,36.83,-0.0219,2722.2886,50,36.8679,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-30",36.8519,0.6959,1.92,21.4156,17,36.6713,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":223,"vwap":565},"2026-07-29",36.42,36.156,-0.5046,-1.38,640.7346,36.4141,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":513,"volume":572,"transactions":231,"vwap":573},"2026-07-28",36.49,36.67,36.6606,-0.0996,286.7386,36.6005,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":-6,"volume":578,"transactions":274,"vwap":579},"2026-07-27",36.7602,-0.0004,62.4756,36.6573,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":138,"volume":586,"transactions":239,"vwap":587},"2026-07-24",36.9,36.93,36.7606,-0.1247,688.9906,36.8919,{"date":589,"open":582,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":196,"vwap":596},"2026-07-23",37.05,36.82,36.8853,-0.2937,-0.79,905.3146,36.9258,{"date":598,"open":599,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":306,"vwap":605},"2026-07-22",37.24,37.395,37.179,-0.0258,-0.07,1346.798053,37.2631,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":296,"vwap":613},"2026-07-21",37.09,37.2048,0.4915,1.34,733.6376,37.1198,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":237,"percent_change":617,"volume":618,"transactions":327,"vwap":582},"2026-07-20",36.7133,-0.33,64.6376,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":327,"vwap":625},"2026-07-17",36.8333,-0.2149,-0.58,45.771162,36.8075,{"date":627,"open":628,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":215,"vwap":634},"2026-07-16",37.16,37.2,37.0482,-0.3352,-0.9,389.6376,37.1686,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":603,"volume":639,"transactions":181,"vwap":640},"2026-07-15",37.3834,-0.0253,157.6376,37.4242,{"date":642,"open":543,"high":643,"low":644,"close":645,"change":646,"percent_change":154,"volume":647,"transactions":350,"vwap":648},"2026-07-14",37.58,37.33,37.4087,0.249,957.6766,37.4565,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":274,"vwap":656},"2026-07-13",37.299,37.1597,-0.4203,-1.12,260.6376,37.178,{"date":658,"open":659,"high":659,"low":643,"close":643,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":643},"2026-07-10",37.66,0.085,0.23,1200,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-09",37.59,37.6,37.495,0.283,0.76,1100,{"date":672,"open":239,"high":673,"low":239,"close":673,"change":441,"percent_change":442,"volume":674,"transactions":9,"vwap":673},"2026-07-08",37.212,100,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":172,"transactions":9,"vwap":679},"2026-07-07",36.92,37.32,37.236,-0.435,-1.15,{"date":683,"open":643,"high":373,"low":643,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-06",37.671,0.418,1.12,1300,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-02",37.19,37.253,-0.176,-0.47,1400,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-01",37.67,37.429,-0.379,-1,800,{"date":703,"open":373,"high":704,"low":373,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-30",37.86,37.808,0.333,0.89,5000,{"date":710,"open":690,"high":711,"low":690,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-29",37.475,0.163,0.44,300,{"date":716,"open":717,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":701,"transactions":9,"vwap":719},"2026-06-26",37.34,37.37,37.312,-0.18,-0.48,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":670,"transactions":9,"vwap":725},"2026-06-25",37.56,37.492,0.214,0.57,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-24",37.38,37.278,-0.058,-0.16,700,{"date":736,"open":643,"high":643,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-23",37.29,37.336,-0.729,-1.92,2200,{"date":743,"open":744,"high":745,"low":744,"close":745,"change":746,"percent_change":340,"volume":747,"transactions":9,"vwap":745},"2026-06-22",37.99,38.064999,0.028,200,{"date":749,"open":22,"high":22,"low":750,"close":751,"change":752,"percent_change":753,"volume":662,"transactions":9,"vwap":751},"2026-06-18",37.975,38.036999,0.488,1.3,{"date":755,"open":373,"high":373,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-17",37.549,-0.235,-0.62,400,{"date":761,"open":210,"high":762,"low":210,"close":763,"change":764,"percent_change":623,"volume":759,"transactions":9,"vwap":763},"2026-06-16",38.07,37.784,-0.221,{"date":766,"open":767,"high":243,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-15",38.060001,37.94,38.0050011,0.523,1.4,1900,{"date":774,"open":643,"high":643,"low":644,"close":775,"change":776,"percent_change":777,"volume":759,"transactions":9,"vwap":775},"2026-06-12",37.482,0.142,0.38,{"date":779,"open":780,"high":717,"low":780,"close":717,"change":781,"percent_change":782,"volume":759,"transactions":9,"vwap":717},"2026-06-11",37.12,0.785,2.15,{"date":784,"open":785,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":714,"transactions":9,"vwap":787},"2026-06-10",36.64,36.645,36.555,-0.416,-1.13,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-09",36.425,36.971,-0.114,-0.31,2600,{"date":798,"open":717,"high":730,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-08",37.040001,37.084999,0.224,0.61,2800,{"date":805,"open":799,"high":799,"low":806,"close":806,"change":807,"percent_change":808,"volume":759,"transactions":9,"vwap":806},"2026-06-05",36.861,-1.063,-2.8,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":128,"volume":815,"transactions":9,"vwap":813},"2026-06-04",37.8,38.040001,37.924,0.033,3800,{"date":817,"open":495,"high":495,"low":818,"close":819,"change":820,"percent_change":821,"volume":803,"transactions":9,"vwap":819},"2026-06-03",37.79,37.891,-0.154,-0.4,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":734,"transactions":9,"vwap":826},"2026-06-02",37.77,38.049999,38.044998,0.27,0.71,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":694,"transactions":9,"vwap":832},"2026-06-01",37.839,37.775,0.055,0.15,{"date":836,"open":301,"high":704,"low":301,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-29",37.72,-0.036,-0.1,3700,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":35,"volume":847,"transactions":9,"vwap":845},"2026-05-28",37.64,37.98,37.756,0.246,4400,{"date":849,"open":850,"high":543,"low":850,"close":543,"change":851,"percent_change":498,"volume":852,"transactions":9,"vwap":543},"2026-05-27",37.43,-0.042,500,{"date":854,"open":300,"high":855,"low":856,"close":855,"change":857,"percent_change":858,"volume":759,"transactions":9,"vwap":855},"2026-05-26",37.552,37.525,0.422,1.14,{"date":860,"open":690,"high":690,"low":861,"close":862,"change":863,"percent_change":864,"volume":670,"transactions":9,"vwap":862},"2026-05-22",37.099998,37.13,0.097,0.26,{"date":866,"open":867,"high":868,"low":869,"close":868,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":868},"2026-05-21",36.87,37.033001,36.785,0.12,0.33,5800,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":877,"percent_change":171,"volume":878,"transactions":9,"vwap":876},"2026-05-20",36.59,36.913,0.367,250300,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":213,"volume":885,"transactions":9,"vwap":883},"2026-05-19",36.47,36.73,36.546,-0.13,200200,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":734,"transactions":9,"vwap":889},"2026-05-18",36.775,36.676,-0.08,-0.22,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":714,"transactions":9,"vwap":895},"2026-05-15",36.91,36.756,-0.474,-1.27,{"date":899,"open":599,"high":900,"low":901,"close":902,"change":903,"percent_change":777,"volume":904,"transactions":9,"vwap":902},"2026-05-14",37.268,37.080002,37.23,0.14,2700,{"date":906,"open":907,"high":908,"low":867,"close":608,"change":909,"percent_change":473,"volume":910,"transactions":9,"vwap":608},"2026-05-13",37.029999,37.17,0.174,12200,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":915,"percent_change":821,"volume":916,"transactions":9,"vwap":914},"2026-05-12",37.0099983,36.916,-0.149,5300,{"date":918,"open":919,"high":629,"low":920,"close":920,"change":921,"percent_change":922,"volume":687,"transactions":9,"vwap":920},"2026-05-11",37.143,37.064999,0.049,0.13,{"date":924,"open":780,"high":780,"low":925,"close":925,"change":926,"percent_change":828,"volume":734,"transactions":9,"vwap":925},"2026-05-08",37.015999,0.261,{"date":928,"open":929,"high":608,"low":930,"close":930,"change":931,"percent_change":758,"volume":932,"transactions":9,"vwap":930},"2026-05-07",37.060001,36.755,-0.23,3200,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":229,"percent_change":133,"volume":701,"transactions":9,"vwap":936},"2026-05-06",36.71,36.985,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":357,"percent_change":940,"volume":674,"transactions":9,"vwap":939},"2026-05-05",36.505,0.83,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":721,"percent_change":945,"volume":796,"transactions":9,"vwap":944},"2026-05-04",36.46,36.205,-1.31,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-01",36.85,36.469,36.685,0.39,1.07,4000,{"date":955,"open":956,"high":957,"low":958,"close":957,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":957},"2026-04-30",36.19,36.295,35.98,0.374,1.04,6300,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":720,"volume":759,"transactions":9,"vwap":965},"2026-04-29",35.74,35.921,-0.064,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":693,"volume":747,"transactions":9,"vwap":969},"2026-04-28",35.985,-0.17,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-04-27",36.35,36.029999,36.155,0.005,0.01,2000,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":154,"volume":674,"transactions":9,"vwap":981},"2026-04-24",36.15,0.242,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":884,"percent_change":434,"volume":714,"transactions":9,"vwap":987},"2026-04-23",36.16,35.81,35.908,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-22",36.11,36.0099983,36.037998,0.198,0.55,7200,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":852,"transactions":9,"vwap":999},"2026-04-21",36.080002,35.84,-0.3,-0.83,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-20",36.25,36.095001,36.14,-0.005,-0.01,600,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":759,"transactions":9,"vwap":1012},"2026-04-17",36.145,0.248,0.69,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":128,"volume":687,"transactions":9,"vwap":1018},"2026-04-16",35.96,35.897,0.032,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":827,"volume":1025,"transactions":9,"vwap":1023},"2026-04-15",35.61,35.865,0.095,100300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":953,"transactions":9,"vwap":1030},"2026-04-14",35.79,35.9,35.77,0.262,0.74,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":646,"percent_change":828,"volume":759,"transactions":9,"vwap":1035},"2026-04-13",35.508,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":20,"volume":687,"transactions":9,"vwap":1039},"2026-04-10",35.45,35.259,-0.007,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-09",35.29,35.38,35.02,35.266,0.077,0.22,1500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":978,"transactions":9,"vwap":1055},"2026-04-08",35.28,35.3,35.029999,35.189,0.7,2.03,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":977,"volume":687,"transactions":9,"vwap":1061},"2026-04-07",34.34,34.489,0.004,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":357,"volume":674,"transactions":9,"vwap":1065},"2026-04-06",34.485,0.102,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":870,"volume":701,"transactions":9,"vwap":1071},"2026-04-02",34.36,34.46,34.383,0.041,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":701,"transactions":9,"vwap":1076},"2026-04-01",34.43,34.342,0.263,0.77,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-31",33.95,34.078999,0.714,2.14,3500,{"date":1087,"open":1088,"high":1089,"low":23,"close":23,"change":1090,"percent_change":693,"volume":1091,"transactions":9,"vwap":23},"2026-03-30",33.53,33.88,-0.156,1600,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":325,"percent_change":1096,"volume":759,"transactions":9,"vwap":1095},"2026-03-27",33.52,33.521,-0.95,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":714,"transactions":9,"vwap":1100},"2026-03-26",33.85,33.841,-0.523,-1.52,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":98,"volume":674,"transactions":9,"vwap":1105},"2026-03-25",34.364,0.193,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":821,"volume":701,"transactions":9,"vwap":1110},"2026-03-24",34.38,34.171,-0.136,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":674,"transactions":9,"vwap":1114},"2026-03-23",34.307,0.434,1.28,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":803,"transactions":9,"vwap":1122},"2026-03-20",33.9,34.24,33.79,33.873,-0.536,-1.56,{"date":1126,"open":1120,"high":1127,"low":1120,"close":1127,"change":1128,"percent_change":733,"volume":714,"transactions":9,"vwap":1127},"2026-03-19",34.409,-0.056,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":674,"transactions":9,"vwap":1132},"2026-03-18",34.72,34.465,-0.364,-1.05,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":714,"transactions":9,"vwap":1138},"2026-03-17",34.99,34.829,0.111,0.32,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":1145,"percent_change":123,"volume":747,"transactions":9,"vwap":1144},"2026-03-16",34.62,34.718,0.339,{"date":1147,"open":1143,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":693,"volume":1151,"transactions":9,"vwap":1149},"2026-03-13",34.63,34.379,-0.163,2400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":694,"transactions":9,"vwap":1156},"2026-03-12",34.729,34.73,34.542,-0.439,-1.25,{"date":1160,"open":1161,"high":1137,"low":1161,"close":1162,"change":1163,"percent_change":376,"volume":1164,"transactions":9,"vwap":1162},"2026-03-11",34.98,34.981,-0.03,2300,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":884,"volume":674,"transactions":9,"vwap":1167},"2026-03-10",35.011002,-0.046,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1172,"change":1174,"percent_change":1014,"volume":701,"transactions":9,"vwap":1172},"2026-03-09",34.5,35.056999,34.44,0.241,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":172,"transactions":9,"vwap":1179},"2026-03-06",34.915,34.93,34.816,-0.308,-0.88,{"date":1183,"open":1184,"high":1184,"low":1054,"close":1185,"change":1186,"percent_change":1187,"volume":670,"transactions":9,"vwap":1185},"2026-03-05",35.22,35.124,-0.301,-0.85,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1174,"percent_change":1193,"volume":670,"transactions":9,"vwap":1192},"2026-03-04",35.52,35.415,35.425,0.68,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":747,"transactions":9,"vwap":1197},"2026-03-03",35.262,35.184,-0.484,-1.36,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":1000,"volume":714,"transactions":9,"vwap":1203},"2026-03-02",35.66,35.668,-0.107,{"date":1206,"open":1207,"high":1029,"low":1207,"close":1208,"change":1209,"percent_change":287,"volume":904,"transactions":9,"vwap":1208},"2026-02-27",35.72,35.775,-0.094,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":84,"volume":701,"transactions":9,"vwap":1213},"2026-02-26",35.835,35.869,-0.085,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":186,"volume":714,"transactions":9,"vwap":1218},"2026-02-25",36.049999,35.954,0.227,{"date":1221,"open":964,"high":1028,"low":1222,"close":1222,"change":1223,"percent_change":186,"volume":734,"transactions":9,"vwap":1222},"2026-02-24",35.727,0.228,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":221,"volume":734,"transactions":9,"vwap":1227},"2026-02-23",35.86,35.499,-0.254,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":759,"transactions":9,"vwap":1232},"2026-02-20",35.655,35.753,0.192,0.54,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1238,"change":1239,"percent_change":84,"volume":714,"transactions":9,"vwap":1238},"2026-02-19",35.41,35.561,-0.087,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":747,"transactions":9,"vwap":1243},"2026-02-18",35.73,35.648,0.154,0.43,{"date":1247,"open":1190,"high":1248,"low":1249,"close":1250,"change":976,"percent_change":977,"volume":1091,"transactions":9,"vwap":1250},"2026-02-17",35.539,35.381,35.494,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":922,"volume":687,"transactions":9,"vwap":1256},"2026-02-13",35.395,35.495,35.35,35.489,0.045,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":796,"transactions":9,"vwap":1262},"2026-02-12",35.785,35.43,35.444,-0.329,-0.92,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":1271,"volume":687,"transactions":9,"vwap":1269},"2026-02-11",35.749,35.795,35.773,0.087,0.24,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":376,"volume":1277,"transactions":9,"vwap":1275},"2026-02-10",35.82,35.686,-0.032,2100,{"date":1279,"open":1280,"high":1030,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1164,"transactions":9,"vwap":1281},"2026-02-09",35.4,35.718,0.058,0.16,{"date":1285,"open":1286,"high":1202,"low":1286,"close":1202,"change":1287,"percent_change":1084,"volume":1288,"transactions":9,"vwap":1202},"2026-02-06",35.23,0.747,6500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":953,"transactions":9,"vwap":1294},"2026-02-05",35.080002,35.11,34.9,34.913,-0.295,-0.84,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":693,"volume":978,"transactions":9,"vwap":1301},"2026-02-04",35.359,35.16,35.208,-0.167,{"date":1304,"open":1052,"high":1305,"low":1286,"close":1305,"change":1306,"percent_change":1307,"volume":852,"transactions":9,"vwap":1305},"2026-02-03",35.375,-0.155,-0.44,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-02",35.49,35.56,35.436,35.53,0.172,0.49,4900,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1320,"change":1090,"percent_change":1307,"volume":1321,"transactions":9,"vwap":1320},"2026-01-30",35.545,35.358,3400,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":442,"volume":1328,"transactions":9,"vwap":1326},"2026-01-29",35.579,35.391,35.514,-0.021,900,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1163,"percent_change":890,"volume":978,"transactions":9,"vwap":1333},"2026-01-28",35.44,35.559,35.535,{"date":1335,"open":1319,"high":1336,"low":1337,"close":1338,"change":256,"percent_change":229,"volume":803,"transactions":9,"vwap":1338},"2026-01-27",35.57,35.48,35.565,{"date":1340,"open":1341,"high":1310,"low":1342,"close":1253,"change":1139,"percent_change":1343,"volume":1164,"transactions":9,"vwap":1253},"2026-01-26",35.435,35.36,0.31,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":1348,"percent_change":456,"volume":1328,"transactions":9,"vwap":1347},"2026-01-23",35.275,35.284,0.022,{"date":1350,"open":1351,"high":1299,"low":1196,"close":1196,"change":1352,"percent_change":1343,"volume":670,"transactions":9,"vwap":1196},"2026-01-22",35.32,0.108,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":714,"transactions":9,"vwap":1355},"2026-01-21",35.154,0.326,0.94,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":1199,"volume":1091,"transactions":9,"vwap":1362},"2026-01-20",34.88,35.105,34.828,-0.481,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1367,"change":1368,"percent_change":1008,"volume":852,"transactions":9,"vwap":1367},"2026-01-16",35.409,35.309,-0.004,{"date":1370,"open":1371,"high":1310,"low":1372,"close":1372,"change":1373,"percent_change":891,"volume":852,"transactions":9,"vwap":1372},"2026-01-15",35.469,35.313,-0.077,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":863,"percent_change":827,"volume":1009,"transactions":9,"vwap":1377},"2026-01-14",35.25,35.39,{"date":1379,"open":1377,"high":1377,"low":1380,"close":1381,"change":1382,"percent_change":84,"volume":1383,"transactions":9,"vwap":1381},"2026-01-13",35.27,35.293,-0.084,1700,{"date":1385,"open":1386,"high":1237,"low":1386,"close":1387,"change":1388,"percent_change":827,"volume":734,"transactions":9,"vwap":1387},"2026-01-12",35.305,35.377,0.096,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":674,"transactions":9,"vwap":1391},"2026-01-09",35.281,0.206,0.59,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":237,"volume":747,"transactions":9,"vwap":1397},"2026-01-08",35.12,35.075001,-0.043,{"date":1400,"open":1300,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":385,"volume":1404,"transactions":9,"vwap":1402},"2026-01-07",35.214,35.118,-0.097,1800,{"date":1406,"open":1184,"high":1184,"low":1407,"close":1408,"change":1409,"percent_change":340,"volume":759,"transactions":9,"vwap":1408},"2026-01-06",35.155,35.215,0.025,{"date":1411,"open":1045,"high":1412,"low":1045,"close":1412,"change":661,"percent_change":35,"volume":953,"transactions":9,"vwap":1412},"2026-01-05",35.19,{"date":1414,"open":1161,"high":1161,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-02",34.76,34.96,0.273,0.79,352600,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2025-12-31",34.85,34.687,-0.205,-0.59,6400,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":662,"transactions":9,"vwap":1429},"2025-12-30",34.892,-3.151,-8.28,{"date":1433,"open":767,"high":767,"low":1434,"close":1434,"change":1373,"percent_change":1435,"volume":1383,"transactions":9,"vwap":1434},"2025-12-29",38.042999,-0.2,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1439,"change":977,"percent_change":400,"volume":747,"transactions":9,"vwap":1439},"2025-12-26",38.2,38.12,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":1444,"percent_change":864,"volume":747,"transactions":9,"vwap":1443},"2025-12-24",38.080002,38.11,0.099,{"date":1446,"open":768,"high":812,"low":768,"close":1447,"change":1448,"percent_change":424,"volume":852,"transactions":9,"vwap":1447},"2025-12-23",38.011002,0.155,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":864,"volume":714,"transactions":9,"vwap":1451},"2025-12-22",37.856,0.098,{"date":1454,"open":818,"high":818,"low":373,"close":1455,"change":1392,"percent_change":994,"volume":852,"transactions":9,"vwap":1455},"2025-12-19",37.758,{"date":1457,"open":210,"high":210,"low":855,"close":855,"change":1458,"percent_change":802,"volume":759,"transactions":9,"vwap":855},"2025-12-18",0.226,{"date":1460,"open":724,"high":724,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":701,"transactions":9,"vwap":1462},"2025-12-17",37.31,37.326,-0.184,-0.49,{"date":1466,"open":543,"high":543,"low":543,"close":543,"change":1467,"percent_change":1468,"volume":747,"transactions":9,"vwap":543},"2025-12-16",-0.169,-0.45,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1472,"change":1473,"percent_change":1271,"volume":714,"transactions":9,"vwap":1472},"2025-12-15",37.63,37.679,0.089,{"date":1475,"open":665,"high":665,"low":665,"close":665,"change":1476,"percent_change":1264,"volume":714,"transactions":9,"vwap":665},"2025-12-12",-0.348,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":852,"transactions":9,"vwap":1480},"2025-12-11",37.81,37.938,0.029,0.08,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":674,"transactions":9,"vwap":1485},"2025-12-10",37.909,0.243,0.65,{"date":1489,"open":811,"high":200,"low":1490,"close":1490,"change":1491,"percent_change":-6,"volume":701,"transactions":9,"vwap":1490},"2025-12-09",37.666,-0.001,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1435,"volume":714,"transactions":9,"vwap":1494},"2025-12-08",37.667,-0.075,{"date":1497,"open":216,"high":216,"low":216,"close":216,"change":1498,"percent_change":903,"volume":674,"transactions":9,"vwap":216},"2025-12-05",0.052,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1409,"percent_change":340,"volume":747,"transactions":9,"vwap":1501},"2025-12-04",37.69,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1505,"change":1506,"percent_change":661,"volume":1009,"transactions":9,"vwap":1505},"2025-12-03",37.5,37.665,0.088,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":1512,"percent_change":1513,"volume":1328,"transactions":9,"vwap":1511},"2025-12-02",37.554,37.61,37.577,0.11,0.29,{"date":1515,"open":665,"high":1516,"low":1517,"close":1517,"change":1518,"percent_change":138,"volume":1519,"transactions":9,"vwap":1517},"2025-12-01",37.68,37.467,-0.126,4800,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":747,"transactions":9,"vwap":1522},"2025-11-28",37.593,0.158,0.42,{"date":1526,"open":1527,"high":856,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":815,"transactions":9,"vwap":1529},"2025-11-26",37.49,37.42,37.435,0.225,0.6,{"date":1533,"open":629,"high":1534,"low":629,"close":1534,"change":1535,"percent_change":229,"volume":734,"transactions":9,"vwap":1534},"2025-11-25",37.21,0.177,{"date":1537,"open":239,"high":868,"low":239,"close":868,"change":1538,"percent_change":952,"volume":759,"transactions":9,"vwap":868},"2025-11-24",0.393,{"date":1540,"open":998,"high":785,"low":998,"close":785,"change":357,"percent_change":940,"volume":734,"transactions":9,"vwap":785},"2025-11-21",{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":759,"transactions":9,"vwap":1543},"2025-11-20",36.34,-0.543,-1.47,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":1524,"volume":674,"transactions":9,"vwap":1548},"2025-11-19",36.883,0.153,{"date":1551,"open":882,"high":882,"low":882,"close":882,"change":1552,"percent_change":1553,"volume":759,"transactions":9,"vwap":882},"2025-11-18",-0.287,-0.78,{"date":1555,"open":929,"high":929,"low":1556,"close":1556,"change":1557,"percent_change":83,"volume":747,"transactions":9,"vwap":1556},"2025-11-17",37.016998,-0.298,{"date":1559,"open":1560,"high":1560,"low":737,"close":1561,"change":1562,"percent_change":49,"volume":1009,"transactions":9,"vwap":1561},"2025-11-14",37.48,37.315,0.067,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":563,"volume":759,"transactions":9,"vwap":1566},"2025-11-13",37.44,37.248,-0.52,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":834,"volume":1164,"transactions":9,"vwap":1573},"2025-11-12",37.82,37.83,37.65,37.768,0.057,{"date":1576,"open":300,"high":824,"low":300,"close":1577,"change":1578,"percent_change":164,"volume":803,"transactions":9,"vwap":1577},"2025-11-11",37.711,0.076,{"date":1580,"open":1527,"high":1581,"low":1527,"close":1581,"change":1582,"percent_change":952,"volume":759,"transactions":9,"vwap":1581},"2025-11-10",37.635,0.397,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1586,"change":1587,"percent_change":340,"volume":1009,"transactions":9,"vwap":1586},"2025-11-07",36.948,37.238,0.026,{"date":1589,"open":629,"high":673,"low":629,"close":673,"change":1590,"percent_change":758,"volume":701,"transactions":9,"vwap":673},"2025-11-06",-0.234,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":776,"percent_change":777,"volume":674,"transactions":9,"vwap":1593},"2025-11-05",37.446,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1597,"percent_change":1296,"volume":674,"transactions":9,"vwap":1596},"2025-11-04",37.304,-0.315,{"date":1599,"open":724,"high":697,"low":1504,"close":1600,"change":489,"percent_change":489,"volume":1601,"transactions":9,"vwap":1600},"2025-11-03",37.619,6000,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1600,"change":1606,"percent_change":256,"volume":1607,"transactions":9,"vwap":1600},"2025-10-31",37.654,37.55,0.062,3600,{"date":1609,"open":843,"high":1516,"low":1610,"close":1610,"change":1611,"percent_change":693,"volume":172,"transactions":9,"vwap":1610},"2025-10-30",37.557,-0.178,{"date":1613,"open":831,"high":831,"low":1614,"close":1614,"change":498,"percent_change":294,"volume":734,"transactions":9,"vwap":1614},"2025-10-29",37.735,{"date":1616,"open":509,"high":509,"low":509,"close":509,"change":1617,"percent_change":1000,"volume":674,"transactions":9,"vwap":509},"2025-10-28",-0.115,{"date":1619,"open":331,"high":331,"low":331,"close":331,"change":1620,"percent_change":1621,"volume":714,"transactions":9,"vwap":331},"2025-10-27",0.348,0.93,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":674,"transactions":9,"vwap":1624},"2025-10-24",37.612,0.187,0.5,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":128,"volume":674,"transactions":9,"vwap":1629},"2025-10-23",37.425,0.035,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":1019,"percent_change":128,"volume":759,"transactions":9,"vwap":1634},"2025-10-22",37.26,37.39,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":674,"transactions":9,"vwap":1637},"2025-10-21",37.358,-0.192,-0.51,{"date":1641,"open":1642,"high":1605,"low":1642,"close":1605,"change":1643,"percent_change":56,"volume":172,"transactions":9,"vwap":1605},"2025-10-20",37.305,0.391,{"date":1645,"open":239,"high":1646,"low":1647,"close":1646,"change":660,"percent_change":661,"volume":701,"transactions":9,"vwap":1646},"2025-10-17",37.159,36.984,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":465,"percent_change":884,"volume":747,"transactions":9,"vwap":1650},"2025-10-16",37.074001,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":113,"volume":674,"transactions":9,"vwap":1653},"2025-10-15",37.124,0.128,{"date":1656,"open":239,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":434,"volume":1277,"transactions":9,"vwap":1659},"2025-10-14",37.14,36.86,36.996,-0.134,{"date":1662,"open":862,"high":862,"low":862,"close":862,"change":1663,"percent_change":1664,"volume":674,"transactions":9,"vwap":862},"2025-10-13",0.517,1.41,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":674,"transactions":9,"vwap":1667},"2025-10-10",36.613,-0.657,-1.76,{"date":1671,"open":862,"high":1672,"low":780,"close":1672,"change":1673,"percent_change":1674,"volume":734,"transactions":9,"vwap":1672},"2025-10-09",37.27,-0.25,-0.67,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":194,"percent_change":1678,"volume":747,"transactions":9,"vwap":1677},"2025-10-08",37.52,0.51,{"date":1680,"open":644,"high":644,"low":644,"close":644,"change":1681,"percent_change":376,"volume":747,"transactions":9,"vwap":644},"2025-10-07",-0.035,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":392,"volume":701,"transactions":9,"vwap":1685},"2025-10-06",37.381,37.365,0.139,{"date":1688,"open":1689,"high":678,"low":1689,"close":1690,"change":1691,"percent_change":272,"volume":670,"transactions":9,"vwap":1690},"2025-10-03",37.221,37.226,0.008,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":1696,"percent_change":922,"volume":747,"transactions":9,"vwap":1695},"2025-10-02",37.15,37.218,0.048,{"date":1698,"open":1699,"high":908,"low":1699,"close":908,"change":1686,"percent_change":777,"volume":1328,"transactions":9,"vwap":908},"2025-10-01",36.89,{"date":1701,"open":1702,"high":1703,"low":591,"close":1703,"change":1704,"percent_change":465,"volume":1705,"transactions":9,"vwap":1703},"2025-09-30",36.88,37.030998,-0.019,4100,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1709,"change":1711,"percent_change":839,"volume":1328,"transactions":9,"vwap":1709},"2025-09-29",36.915,37.049999,36.831,-0.038,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1716,"percent_change":424,"volume":714,"transactions":9,"vwap":1715},"2025-09-26",36.977,37.088001,0.151,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":821,"volume":674,"transactions":9,"vwap":1719},"2025-09-25",36.937,-0.147,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1724,"change":1725,"percent_change":1435,"volume":747,"transactions":9,"vwap":1724},"2025-09-24",36.97,37.084,-0.076,{"date":1727,"open":628,"high":628,"low":628,"close":628,"change":1728,"percent_change":1468,"volume":674,"transactions":9,"vwap":628},"2025-09-23",-0.168,{"date":1730,"open":535,"high":717,"low":1731,"close":1732,"change":1733,"percent_change":1140,"volume":1734,"transactions":9,"vwap":1732},"2025-09-22",37.02,37.328,0.119,5200,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":852,"transactions":9,"vwap":1737},"2025-09-19",37.209,0.104,0.28,{"date":1741,"open":535,"high":1742,"low":535,"close":1742,"change":1743,"percent_change":827,"volume":714,"transactions":9,"vwap":1742},"2025-09-18",37.105,0.1,{"date":1745,"open":1746,"high":862,"low":582,"close":1747,"change":1168,"percent_change":237,"volume":995,"transactions":9,"vwap":1747},"2025-09-17",36.991,37.0050011,{"date":1749,"open":583,"high":1750,"low":583,"close":1750,"change":1751,"percent_change":465,"volume":759,"transactions":9,"vwap":1750},"2025-09-16",37.050999,-0.017,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":357,"volume":674,"transactions":9,"vwap":1754},"2025-09-15",37.068001,0.112,{"date":1757,"open":1731,"high":1731,"low":1758,"close":1759,"change":1681,"percent_change":376,"volume":694,"transactions":9,"vwap":1759},"2025-09-12",36.84,36.956,{"date":1761,"open":1746,"high":1746,"low":1746,"close":1746,"change":846,"percent_change":154,"volume":674,"transactions":9,"vwap":1746},"2025-09-11",{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":1766,"percent_change":194,"volume":747,"transactions":9,"vwap":1765},"2025-09-10",36.58,36.745,0.069,{"date":1768,"open":1769,"high":889,"low":1770,"close":889,"change":746,"percent_change":1482,"volume":670,"transactions":9,"vwap":889},"2025-09-09",36.52,36.5,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1775,"percent_change":1245,"volume":759,"transactions":9,"vwap":1774},"2025-09-08",36.54,36.648,0.156,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1781,"percent_change":456,"volume":1009,"transactions":9,"vwap":1780},"2025-09-05",36.399,36.513,36.492,0.021,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":1048,"percent_change":802,"volume":759,"transactions":9,"vwap":1785},"2025-09-04",36.329,36.471,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":674,"transactions":9,"vwap":1788},"2025-09-03",36.251,0.092,0.25,{"date":1792,"open":985,"high":985,"low":1793,"close":1793,"change":1794,"percent_change":1639,"volume":852,"transactions":9,"vwap":1793},"2025-09-02",36.159,-0.185,{"date":1796,"open":881,"high":881,"low":1797,"close":1798,"change":1799,"percent_change":416,"volume":1316,"transactions":9,"vwap":1798},"2025-08-29",36.22,36.344,-0.196,{"date":1801,"open":1802,"high":1773,"low":1802,"close":1773,"change":870,"percent_change":871,"volume":852,"transactions":9,"vwap":1773},"2025-08-28",36.53,{"date":1804,"open":560,"high":560,"low":560,"close":560,"change":833,"percent_change":834,"volume":674,"transactions":9,"vwap":560},"2025-08-27",{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1809,"percent_change":49,"volume":747,"transactions":9,"vwap":1808},"2025-08-26",36.294,36.365,0.065,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1813,"change":884,"percent_change":434,"volume":701,"transactions":9,"vwap":1813},"2025-08-25",36.39,36.3,{"date":1815,"open":1770,"high":1770,"low":1816,"close":1816,"change":1817,"percent_change":280,"volume":1009,"transactions":9,"vwap":1816},"2025-08-22",36.43,0.415,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":617,"volume":747,"transactions":9,"vwap":1820},"2025-08-21",36.014999,-0.118,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":1163,"volume":674,"transactions":9,"vwap":1824},"2025-08-20",36.133,-0.011,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1830,"change":970,"percent_change":693,"volume":1277,"transactions":9,"vwap":1830},"2025-08-19",36.265,36.28,36.144,{"date":1832,"open":1004,"high":1833,"low":1004,"close":1833,"change":1834,"percent_change":1743,"volume":747,"transactions":9,"vwap":1833},"2025-08-18",36.314,0.036,{"date":1836,"open":1837,"high":1838,"low":956,"close":1838,"change":1398,"percent_change":237,"volume":701,"transactions":9,"vwap":1838},"2025-08-15",36.2,36.278,{"date":1840,"open":1004,"high":1841,"low":1797,"close":1841,"change":1842,"percent_change":237,"volume":701,"transactions":9,"vwap":1841},"2025-08-14",36.321,-0.044,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1808,"change":1106,"percent_change":1847,"volume":1328,"transactions":9,"vwap":1808},"2025-08-13",36.345,36.37,0.53,{"date":1849,"open":1217,"high":1850,"low":1851,"close":1850,"change":1852,"percent_change":1853,"volume":1009,"transactions":9,"vwap":1850},"2025-08-12",36.172,36.040001,0.269,0.75,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":1209,"percent_change":287,"volume":1705,"transactions":9,"vwap":1858},"2025-08-11",35.99,35.89,35.903,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":1448,"percent_change":1245,"volume":759,"transactions":9,"vwap":1862},"2025-08-08",35.93,35.997,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":456,"volume":674,"transactions":9,"vwap":1865},"2025-08-07",35.842,0.023,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":714,"transactions":9,"vwap":1870},"2025-08-06",35.68,35.819,0.319,0.9,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-08-05",35.629,35.5,-0.202,-0.57,14000,{"date":1881,"open":1337,"high":1882,"low":1337,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-08-04",35.75,35.702,0.376,1.06,100800,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":594,"volume":674,"transactions":9,"vwap":1889},"2025-08-01",35.326,-0.283,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1894,"change":1895,"percent_change":1673,"volume":1091,"transactions":9,"vwap":1894},"2025-07-31",35.67,35.609,-0.091,{"date":1897,"open":1882,"high":1882,"low":1898,"close":1898,"change":1899,"percent_change":213,"volume":734,"transactions":9,"vwap":1898},"2025-07-30",35.7,-0.125,{"date":1901,"open":1861,"high":1861,"low":964,"close":1902,"change":1681,"percent_change":839,"volume":978,"transactions":9,"vwap":1902},"2025-07-29",35.825,{"date":1904,"open":1017,"high":1017,"low":1226,"close":1226,"change":1905,"percent_change":931,"volume":852,"transactions":9,"vwap":1226},"2025-07-28",-0.083,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1909,"change":456,"percent_change":256,"volume":1009,"transactions":9,"vwap":1909},"2025-07-25",35.858,35.943,35.812,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":852,"transactions":9,"vwap":1914},"2025-07-24",35.87,35.883,-0.016,-0.04,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1921,"percent_change":1056,"volume":759,"transactions":9,"vwap":1920},"2025-07-23",35.804,35.899,0.251,{"date":1923,"open":1190,"high":1893,"low":1190,"close":1243,"change":1866,"percent_change":456,"volume":759,"transactions":9,"vwap":1243},"2025-07-22",{"date":1925,"open":1898,"high":1857,"low":1926,"close":1926,"change":1452,"percent_change":1739,"volume":1091,"transactions":9,"vwap":1926},"2025-07-21",35.625,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1931,"change":1008,"percent_change":1163,"volume":670,"transactions":9,"vwap":1931},"2025-07-18",35.6,35.65,35.527,{"date":1933,"open":1237,"high":1934,"low":1237,"close":1934,"change":1935,"percent_change":1271,"volume":674,"transactions":9,"vwap":1934},"2025-07-17",35.537,0.086,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1940,"change":1512,"percent_change":1343,"volume":1383,"transactions":9,"vwap":1940},"2025-07-16",35.47,35.54,35.451,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":294,"volume":747,"transactions":9,"vwap":1943},"2025-07-15",35.341,-0.102,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":903,"volume":714,"transactions":9,"vwap":1948},"2025-07-14",35.51,35.443,0.051,{"date":1951,"open":1331,"high":1331,"low":1952,"close":1952,"change":1953,"percent_change":325,"volume":734,"transactions":9,"vwap":1952},"2025-07-11",35.392,-0.113,{"date":1955,"open":1876,"high":1956,"low":1237,"close":1956,"change":272,"percent_change":456,"volume":1009,"transactions":9,"vwap":1956},"2025-07-10",35.505,{"date":1958,"open":1261,"high":1959,"low":1261,"close":1959,"change":903,"percent_change":408,"volume":714,"transactions":9,"vwap":1959},"2025-07-09",35.485,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":834,"volume":674,"transactions":9,"vwap":1962},"2025-07-08",35.345,0.054,{"date":1965,"open":1280,"high":1938,"low":1966,"close":1966,"change":1090,"percent_change":1307,"volume":714,"transactions":9,"vwap":1966},"2025-07-07",35.291,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1314,"percent_change":1315,"volume":674,"transactions":9,"vwap":1969},"2025-07-03",35.447,{"date":1971,"open":1346,"high":1346,"low":1346,"close":1346,"change":1972,"percent_change":903,"volume":674,"transactions":9,"vwap":1346},"2025-07-02",0.05,{"date":1974,"open":1043,"high":1043,"low":1975,"close":1976,"change":1977,"percent_change":1163,"volume":1978,"transactions":9,"vwap":1976},"2025-07-01",35.14,35.225,-0.009,10900,{"date":1980,"open":1380,"high":1052,"low":1981,"close":1981,"change":1982,"percent_change":1983,"volume":687,"transactions":9,"vwap":1981},"2025-06-30",35.234,0.121,0.34,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1987,"change":1209,"percent_change":513,"volume":674,"transactions":9,"vwap":1987},"2025-06-27",35.24,35.113,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1991,"change":1271,"percent_change":1014,"volume":1993,"transactions":9,"vwap":1991},"2025-06-26",35.111,35.207,35,8200,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":498,"volume":759,"transactions":9,"vwap":1998},"2025-06-25",35.069,34.89,34.967,-0.037,{"date":2001,"open":1178,"high":2002,"low":1178,"close":2002,"change":2003,"percent_change":1872,"volume":674,"transactions":9,"vwap":2002},"2025-06-24",35.0040016,0.311,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":1328,"transactions":9,"vwap":2007},"2025-06-23",34.49,34.693,0.313,0.91,{"date":2011,"open":2012,"high":2012,"low":1109,"close":1109,"change":1463,"percent_change":2013,"volume":759,"transactions":9,"vwap":1109},"2025-06-20",34.54,-0.53,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2018,"change":1072,"percent_change":870,"volume":714,"transactions":9,"vwap":2018},"2025-06-18",34.74,34.81,34.564,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":2022,"percent_change":2023,"volume":674,"transactions":9,"vwap":2021},"2025-06-17",34.523,-0.223,-0.64,{"date":2025,"open":1997,"high":1997,"low":2026,"close":2027,"change":1174,"percent_change":1056,"volume":759,"transactions":9,"vwap":2027},"2025-06-16",34.68,34.746,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":2032,"volume":674,"transactions":9,"vwap":2030},"2025-06-13",34.505,-0.318,-0.91,{"date":2034,"open":1131,"high":2035,"low":1131,"close":2036,"change":1024,"percent_change":827,"volume":759,"transactions":9,"vwap":2036},"2025-06-12",34.87,34.823,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2040,"change":1696,"percent_change":903,"volume":759,"transactions":9,"vwap":2040},"2025-06-11",34.79,34.728,{"date":2042,"open":2039,"high":2035,"low":2026,"close":2026,"change":128,"percent_change":864,"volume":2043,"transactions":9,"vwap":2026},"2025-06-10",3000,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2048,"change":2049,"percent_change":733,"volume":759,"transactions":9,"vwap":2048},"2025-06-09",34.71,34.8,34.59,-0.055,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":747,"transactions":9,"vwap":2053},"2025-06-06",34.69,34.645,0.125,0.36,{"date":2057,"open":2046,"high":2046,"low":2058,"close":2058,"change":498,"percent_change":325,"volume":674,"transactions":9,"vwap":2058},"2025-06-05",34.52,{"date":2060,"open":2061,"high":2061,"low":1148,"close":1148,"change":2062,"percent_change":1271,"volume":674,"transactions":9,"vwap":1148},"2025-06-04",34.638,0.084,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":2066,"percent_change":1234,"volume":674,"transactions":9,"vwap":2065},"2025-06-03",34.546,0.186,{"date":2068,"open":2069,"high":1069,"low":2069,"close":1069,"change":2070,"percent_change":1916,"volume":852,"transactions":9,"vwap":1069},"2025-06-02",34.333,-0.015,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":1072,"percent_change":870,"volume":1049,"transactions":9,"vwap":2075},"2025-05-30",34.2,34.48,34.375,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2079,"change":2080,"percent_change":68,"volume":759,"transactions":9,"vwap":2079},"2025-05-29",34.45,34.334,0.073,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":434,"volume":759,"transactions":9,"vwap":2084},"2025-05-28",34.325,34.261,-0.124,{"date":2087,"open":2078,"high":2058,"low":2088,"close":2088,"change":2089,"percent_change":56,"volume":759,"transactions":9,"vwap":2088},"2025-05-27",34.385,0.356,{"date":2091,"open":1119,"high":2092,"low":1119,"close":2093,"change":2094,"percent_change":287,"volume":687,"transactions":9,"vwap":2093},"2025-05-23",34.17,34.028999,-0.089,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2099,"change":2100,"percent_change":113,"volume":734,"transactions":9,"vwap":2099},"2025-05-22",34.032001,34.28,34.118,0.118,{"date":2102,"open":1120,"high":1120,"low":2103,"close":188,"change":1673,"percent_change":2104,"volume":1091,"transactions":9,"vwap":188},"2025-05-21",33.94,-0.73,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":1163,"percent_change":376,"volume":714,"transactions":9,"vwap":2107},"2025-05-20",34.25,{"date":2109,"open":2098,"high":2098,"low":2098,"close":2098,"change":442,"percent_change":970,"volume":714,"transactions":9,"vwap":2098},"2025-05-19",{"date":2111,"open":2112,"high":1060,"low":2113,"close":1060,"change":2114,"percent_change":1048,"volume":1277,"transactions":9,"vwap":1060},"2025-05-16",34.29,34.22,0.075,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":2119,"percent_change":727,"volume":1383,"transactions":9,"vwap":2118},"2025-05-15",34.13,34.265,0.195,{"date":2121,"open":2122,"high":2098,"low":2123,"close":2123,"change":1008,"percent_change":1163,"volume":734,"transactions":9,"vwap":2123},"2025-05-14",34.27,34.07,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2127,"change":2128,"percent_change":1983,"volume":1009,"transactions":9,"vwap":2127},"2025-05-13",34.12,34.080002,0.114,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":186,"volume":734,"transactions":9,"vwap":2133},"2025-05-12",34.19,33.96,33.966,0.216,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":903,"percent_change":1524,"volume":2140,"transactions":9,"vwap":2139},"2025-05-09",33.76,33.7,33.75,6700,{"date":2142,"open":1119,"high":1119,"low":2143,"close":2143,"change":456,"percent_change":49,"volume":714,"transactions":9,"vwap":2143},"2025-05-08",33.61,{"date":2145,"open":2146,"high":2146,"low":2146,"close":2146,"change":2147,"percent_change":870,"volume":674,"transactions":9,"vwap":2146},"2025-05-07",33.55,0.04,{"date":2149,"open":2150,"high":2150,"low":2150,"close":2150,"change":890,"percent_change":84,"volume":714,"transactions":9,"vwap":2150},"2025-05-06",33.51,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":498,"percent_change":617,"volume":674,"transactions":9,"vwap":2153},"2025-05-05",33.59,{"date":2155,"open":2138,"high":2138,"low":2138,"close":2138,"change":834,"percent_change":2156,"volume":747,"transactions":9,"vwap":2138},"2025-05-02",0.45,{"date":2158,"open":2159,"high":2146,"low":2160,"close":2146,"change":661,"percent_change":1014,"volume":2161,"transactions":9,"vwap":2146},"2025-05-01",33.38,33.36,2500,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2165,"change":1725,"percent_change":931,"volume":2043,"transactions":9,"vwap":2165},"2025-04-30",33.2,33.32,33.18,{"date":2168,"open":2169,"high":2169,"low":2169,"close":2169,"change":1458,"percent_change":1193,"volume":674,"transactions":9,"vwap":2169},"2025-04-29",33.396,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":456,"percent_change":49,"volume":1277,"transactions":9,"vwap":2174},"2025-04-28",33.11,33.21,33.17,{"date":2176,"open":2177,"high":2174,"low":2178,"close":2172,"change":1257,"percent_change":903,"volume":978,"transactions":9,"vwap":2172},"2025-04-25",33.049999,33.029999,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":2184,"percent_change":753,"volume":2185,"transactions":9,"vwap":2183},"2025-04-24",32.75,33.099998,33.064999,0.424,2900,{"date":178,"open":2187,"high":2187,"low":174,"close":174,"change":820,"percent_change":693,"volume":714,"transactions":9,"vwap":174},32.795]