[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OEFA":3,"homepage-market-summary":29,"stock-historical-OEFA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OEFA","2026-10-06",{"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},"ALPS O'Shares International Developed Quality Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9485,0.32468,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},34.43,34.35,34.5,34.3312,0.0988,0.29,918.536142,36.86,30.521,4088.1121893095237,61.7,2799,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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","2026-10-05",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":11,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,113,118,123,128,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.17,167.09,false,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":45,"price":131,"is_up":11},"Industrials","XLI",171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":168,"name":169,"price":170,"change":171,"is_up":112},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},4080,1489304.271706,9.95,"2025-04-24",[182,185,192,199,209,219,228,237,245,254,263,271,279,288,296,303,311,321,329,339,347,356,365,374,382,391,399,410,418,425,432,440,448,456,465,473,481,489,498,507,514,523,533,541,548,555,564,572,580,587,595,604,613,622,629,638,645,653,661,669,675,684,691,697,703,709,715,721,729,733,739,745,751,759,766,773,780,786,793,797,805,812,816,822,830,838,846,853,858,862,869,876,883,889,896,904,911,918,927,933,938,942,949,956,964,970,976,984,990,997,1003,1010,1015,1022,1027,1035,1041,1047,1054,1061,1068,1075,1080,1084,1088,1093,1101,1109,1116,1123,1129,1137,1146,1152,1158,1164,1172,1181,1186,1190,1198,1202,1208,1214,1221,1227,1231,1237,1243,1249,1255,1261,1267,1273,1279,1286,1291,1298,1302,1306,1313,1318,1325,1330,1336,1341,1344,1349,1352,1357,1361,1366,1373,1380,1386,1392,1398,1405,1410,1416,1421,1425,1433,1438,1442,1447,1455,1460,1467,1473,1478,1484,1491,1495,1501,1504,1508,1513,1517,1522,1527,1531,1536,1542,1549,1553,1557,1564,1567,1571,1575,1581,1587,1591,1596,1602,1609,1614,1622,1627,1632,1637,1643,1648,1653,1657,1662,1665,1669,1673,1677,1680,1685,1689,1694,1701,1707,1711,1717,1721,1727,1732,1738,1744,1751,1754,1758,1764,1768,1774,1779,1785,1792,1796,1800,1804,1808,1814,1818,1823,1829,1834,1839,1843,1847,1851,1854,1859,1863,1868,1876,1881,1885,1890,1898,1903,1909,1914,1920,1924,1930,1934,1939,1943,1947,1952,1960,1966,1971,1975,1980,1986,1989,1993,1997,2003,2009,2015,2021,2026,2031,2037,2042,2045,2049,2056,2061,2064,2068,2074,2079,2085,2087,2091,2093,2096,2101,2106,2110,2114,2118,2122,2127,2135,2140,2145,2151,2156,2161,2166,2170,2176,2180,2185,2190,2195,2199,2203,2208,2211,2214,2219,2224,2229,2234,2238,2243,2246,2250,2256,2261,2265,2272,2277,2281,2285,2290,2295,2299,2305,2309,2313,2319,2324,2331],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},42,34.4285,{"date":39,"open":186,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},34.21,-0.1238,-0.36,389.2856,32,34.2347,{"date":193,"open":194,"high":195,"low":18,"close":195,"change":79,"percent_change":174,"volume":196,"transactions":197,"vwap":198},"2026-10-02",34.39,34.455,921.4996,51,34.3911,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",34.195,34.08,34.115,-0.3372,-0.98,3825.0172,45,34.2747,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",34.7401,34.76,34.4522,-0.2424,-0.7,1558.5762,57,34.6419,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":218},"2026-09-29",34.73,34.6,34.6946,-0.0916,-0.26,1481.6232,46,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",34.78,34.7862,-0.1494,-0.43,185.6152,25,34.7796,{"date":238,"open":239,"high":240,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":235,"vwap":244},"2026-09-25",34.72,34.9356,0.2517,0.73,706.2692,34.7701,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",34.67,34.6839,0.0289,0.08,317.6154,30,34.6654,{"date":255,"open":256,"high":256,"low":222,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",34.82,34.655,-0.4884,-1.39,1054.841701,53,34.7329,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":79,"volume":269,"transactions":183,"vwap":270},"2026-09-22",35.135,35.1434,35.03,0.1205,888.902959,35.0625,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":197,"vwap":278},"2026-09-21",34.87,35.0229,0.4579,1.32,1110.0674,34.9505,{"date":280,"open":281,"high":282,"low":283,"close":282,"change":284,"percent_change":285,"volume":286,"transactions":207,"vwap":287},"2026-09-18",34.53,34.565,34.51,-0.42,-1.2,12657.6432,34.5185,{"date":289,"open":265,"high":290,"low":291,"close":291,"change":292,"percent_change":242,"volume":293,"transactions":294,"vwap":295},"2026-09-17",35.14,34.985,0.2547,1715.6152,34,35.1336,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":235,"vwap":302},"2026-09-16",34.7303,-0.0555,-0.16,433.6152,34.9326,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",34.7858,-0.2745,-0.78,157.6612,27,34.8633,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",35.11,35.19,35.0603,-0.0311,-0.09,3692.228,41,35.1362,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":140,"volume":327,"transactions":261,"vwap":328},"2026-09-11",35.16,35.06,35.0914,0.3687,16505.6907,35.1093,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",34.86,34.94,34.7227,-0.3213,-0.92,636.584839,35,34.8853,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",35.044,-0.571,-1.6,21.2253,22,35.1862,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",35.71,35.615,-0.4006,-1.11,487.7063,31,35.7116,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",36.03,36.0156,-0.0644,-0.18,179.432,28,36.013,{"date":366,"open":367,"high":368,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",35.87,36.08,0.33,0.92,1283.7063,43,35.9343,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":354,"vwap":381},"2026-09-02",35.7,35.75,0.0242,0.07,181.7063,35.7029,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":372,"vwap":390},"2026-09-01",35.91,35.72,35.7258,-0.554,-1.53,2239.0283,35.771,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",36.2798,-0.1613,-0.44,303.7063,38,36.4616,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",36.49,36.56,36.36,36.4411,0.0594,0.16,723.7101,39,36.474,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":235,"vwap":417},"2026-08-27",36.365,36.3817,-0.1083,-0.3,408.017904,36.361,{"date":419,"open":401,"high":401,"low":401,"close":401,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",-0.19,-0.52,239.7438,21,36.6068,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":52,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",36.68,0.49,611.762895,33,36.6663,{"date":433,"open":434,"high":435,"low":436,"close":435,"change":437,"percent_change":420,"volume":438,"transactions":197,"vwap":439},"2026-08-24",36.48,36.5,36.47,-0.0694,3990.3188,36.4841,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":430,"vwap":447},"2026-08-21",36.52,36.5694,0.2729,0.75,943.7709,36.5285,{"date":449,"open":450,"high":451,"low":452,"close":452,"change":453,"percent_change":233,"volume":454,"transactions":354,"vwap":455},"2026-08-20",36.38,36.42,36.2965,-0.158,556.7438,36.3565,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":309,"vwap":464},"2026-08-19",36.51,36.35,36.4545,0.3047,0.84,4799.7438,36.3602,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":309,"vwap":472},"2026-08-18",36.25,36.1498,-0.2241,-0.62,639.8108,36.226,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-17",36.3739,-0.2449,-0.67,221.6728,37,36.466,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":225,"volume":486,"transactions":487,"vwap":488},"2026-08-14",36.63,36.6188,-0.0949,230.345,26,36.6393,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":337,"vwap":497},"2026-08-13",36.72,36.69,36.7137,-0.0359,-0.1,3078.345,36.7088,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":337,"vwap":506},"2026-08-12",36.75,36.715,36.7496,-0.0911,-0.25,382.071187,36.7435,{"date":508,"open":509,"high":510,"low":509,"close":510,"change":511,"percent_change":406,"volume":512,"transactions":235,"vwap":513},"2026-08-11",36.82,36.8407,0.0588,1193.345,36.8218,{"date":515,"open":24,"high":24,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-10",36.73,36.7819,-0.0081,-0.02,4053.809081,56,36.7899,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":190,"vwap":532},"2026-08-07",36.78,36.795,36.765,36.79,0.54,1.49,1652.996987,36.7849,{"date":534,"open":459,"high":403,"low":535,"close":467,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-06",36.23,0.06,0.17,3056.3897,36,36.2846,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":423,"vwap":547},"2026-08-05",36.19,-0.1119,-0.31,181.3897,36.34,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":72,"volume":553,"transactions":252,"vwap":554},"2026-08-04",36.116006,36.3019,0.4919,1062.9677,36.1694,{"date":556,"open":557,"high":558,"low":376,"close":557,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",35.81,35.8512,0.2218,0.62,5444.78464,58,35.8111,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":171,"volume":569,"transactions":570,"vwap":571},"2026-07-31",35.65,35.5882,-0.2551,421.235175,15,35.5863,{"date":573,"open":566,"high":574,"low":566,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-30",35.8433,0.6881,1.96,756.430189,29,35.6772,{"date":581,"open":582,"high":582,"low":267,"close":583,"change":584,"percent_change":420,"volume":585,"transactions":430,"vwap":586},"2026-07-29",35.26,35.1552,-0.0668,4360.207,35.1868,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":423,"vwap":594},"2026-07-28",35.1901,35.222,0.4803,1.38,347.207,35.1928,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":309,"vwap":603},"2026-07-27",34.88,34.65,34.7417,0.3835,1.12,5219.709,34.6572,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":363,"vwap":612},"2026-07-24",34.27,34.495,34.3582,0.3669,1.08,1266.4241,34.3892,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":309,"vwap":621},"2026-07-23",34.25,33.92,33.9913,-0.4948,-1.43,1790.4241,33.9605,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":504,"volume":626,"transactions":627,"vwap":628},"2026-07-22",34.4861,-0.0875,111.4531,20,34.5491,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-21",34.58,34.5736,0.2936,0.86,382.3841,24,34.5693,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":636,"vwap":644},"2026-07-20",34.28,-0.3973,-1.15,985.936554,34.2845,{"date":646,"open":647,"high":648,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":309,"vwap":652},"2026-07-17",34.57,34.6773,-0.0689,-0.2,1098.4241,34.5797,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":369,"volume":659,"transactions":487,"vwap":660},"2026-07-16",34.75,34.74,34.7462,0.1141,1221.93241,34.7426,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":235,"vwap":668},"2026-07-15",34.55,34.6321,0.2353,0.68,4582.4241,34.5488,{"date":670,"open":631,"high":631,"low":671,"close":671,"change":672,"percent_change":105,"volume":673,"transactions":309,"vwap":674},"2026-07-14",34.3968,0.0809,461.4241,34.5204,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":337,"vwap":683},"2026-07-13",34.42,34.4799,34.3159,-0.3321,-0.96,673.518143,34.4469,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-10",34.54,34.648,0.038,0.11,300,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-09",34.61,0.152,0.44,400,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-08",34.458,-0.324,-0.93,100,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":477,"volume":708,"transactions":9,"vwap":706},"2026-07-07",34.85,34.782,-0.236,3100,{"date":710,"open":332,"high":711,"low":332,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-06",35.018002,0.278,0.8,600,{"date":716,"open":717,"high":717,"low":718,"close":656,"change":719,"percent_change":720,"volume":708,"transactions":9,"vwap":656},"2026-07-02",34.79,34.595,0.463,1.35,{"date":722,"open":723,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-01",34.31,34.347,34.277,-0.218,-0.63,700,{"date":730,"open":607,"high":607,"low":607,"close":607,"change":731,"percent_change":732,"volume":702,"transactions":9,"vwap":607},"2026-06-30",0.086,0.25,{"date":734,"open":735,"high":736,"low":735,"close":736,"change":737,"percent_change":738,"volume":175,"transactions":9,"vwap":736},"2026-06-29",34.4,34.409,0.349,1.02,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-26",34.060001,-0.039,-0.11,200,{"date":746,"open":747,"high":640,"low":748,"close":748,"change":749,"percent_change":750,"volume":728,"transactions":9,"vwap":748},"2026-06-25",34.15,34.098999,0.227,0.67,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-24",33.961,33.801,33.872,0.102,0.3,1500,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-23",33.85,33.77,-0.234,-0.69,2300,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":477,"volume":772,"transactions":9,"vwap":770},"2026-06-22",34.099998,33.94,34.0040016,-0.228,9800,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":537,"volume":779,"transactions":9,"vwap":777},"2026-06-18",34.3,34.22,34.232,0.058,1400,{"date":781,"open":221,"high":230,"low":782,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-17",34.174,-0.287,-0.83,800,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-16",34.63,34.461,0.09,0.26,1100,{"date":794,"open":239,"high":239,"low":795,"close":795,"change":796,"percent_change":369,"volume":728,"transactions":9,"vwap":795},"2026-06-15",34.371,0.113,{"date":798,"open":799,"high":800,"low":768,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-12",34.16,34.325,34.258,-0.083,-0.24,9300,{"date":806,"open":807,"high":808,"low":809,"close":808,"change":810,"percent_change":811,"volume":758,"transactions":9,"vwap":808},"2026-06-11",33.78,34.341,33.59,0.99,2.97,{"date":813,"open":762,"high":762,"low":814,"close":814,"change":815,"percent_change":352,"volume":785,"transactions":9,"vwap":814},"2026-06-10",33.351,-0.373,{"date":817,"open":294,"high":294,"low":818,"close":819,"change":820,"percent_change":379,"volume":821,"transactions":9,"vwap":819},"2026-06-09",33.42,33.724,0.024,10400,{"date":823,"open":824,"high":825,"low":826,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-08",33.805,33.9,33.7,0.173,0.52,6700,{"date":831,"open":832,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-05",33.66,33.67,33.527,-0.583,-1.71,6400,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-04",33.98,34.14,34.11,0.439,1.3,47900,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-03",33.84,33.671,-0.413,-1.21,5000,{"date":854,"open":840,"high":855,"low":840,"close":855,"change":856,"percent_change":166,"volume":857,"transactions":9,"vwap":855},"2026-06-02",34.084,0.164,7600,{"date":859,"open":860,"high":616,"low":860,"close":616,"change":861,"percent_change":421,"volume":765,"transactions":9,"vwap":616},"2026-06-01",33.79,-0.177,{"date":863,"open":864,"high":186,"low":865,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-29",34.12,34.097,0.095,0.28,900,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-28",33.75,34.0019989,0.132,0.39,1700,{"date":877,"open":878,"high":878,"low":848,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-27",33.99,33.87,0.008,0.02,46800,{"date":884,"open":616,"high":616,"low":871,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-26",33.862,0.205,0.61,5300,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":317,"volume":895,"transactions":9,"vwap":893},"2026-05-22",33.63,33.74,33.657,-0.029,11800,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-21",33.26,33.8,33.686,0.125,0.37,2700,{"date":905,"open":906,"high":907,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-20",33.040001,33.561,0.671,2.04,3800,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":504,"volume":917,"transactions":9,"vwap":915},"2026-05-19",32.87,33.099998,32.89,-0.084,1800,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-18",32.94,33.0099983,32.67,32.974,0.38,1.17,8800,{"date":928,"open":929,"high":930,"low":931,"close":931,"change":932,"percent_change":285,"volume":785,"transactions":9,"vwap":931},"2026-05-15",32.63,32.645,32.594,-0.397,{"date":934,"open":935,"high":935,"low":936,"close":936,"change":937,"percent_change":233,"volume":714,"transactions":9,"vwap":936},"2026-05-14",33.060001,32.991,-0.144,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":379,"percent_change":71,"volume":714,"transactions":9,"vwap":941},"2026-05-13",32.91,33.135,{"date":943,"open":944,"high":945,"low":946,"close":945,"change":947,"percent_change":948,"volume":765,"transactions":9,"vwap":945},"2026-05-12",32.99,33.064999,32.97,-0.33,-0.99,{"date":950,"open":818,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-11",33.49,33.395,-0.32,-0.95,3700,{"date":957,"open":826,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-08",33.76,33.61,33.715,0.345,1.03,7900,{"date":965,"open":616,"high":616,"low":966,"close":967,"change":477,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-07",33.36,33.37,-1.97,4800,{"date":971,"open":972,"high":973,"low":825,"close":973,"change":738,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-06",33.96,34.040001,3.09,16000,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-05",33.11,32.78,33.02,0.41,1.26,10500,{"date":985,"open":946,"high":946,"low":986,"close":987,"change":988,"percent_change":989,"volume":955,"transactions":9,"vwap":987},"2026-05-04",32.55,32.61,-0.545,-1.64,{"date":991,"open":992,"high":993,"low":994,"close":994,"change":995,"percent_change":743,"volume":996,"transactions":9,"vwap":994},"2026-05-01",33.23,33.24,33.155,-0.035,1300,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":955,"transactions":9,"vwap":1000},"2026-04-30",32.81,33.19,0.836,2.58,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-29",32.355,32.354,-0.406,-1.24,500,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1013,"change":1014,"percent_change":335,"volume":728,"transactions":9,"vwap":1013},"2026-04-28",32.74,32.76,-0.303,{"date":1016,"open":1017,"high":1000,"low":906,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-27",33.18,33.063,-0.014,-0.04,5700,{"date":1023,"open":920,"high":1024,"low":940,"close":1024,"change":749,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-24",33.077,0.69,3900,{"date":1028,"open":1029,"high":914,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-23",32.96,32.72,32.85,-0.237,-0.72,2100,{"date":1036,"open":1037,"high":1038,"low":946,"close":1039,"change":1040,"percent_change":1020,"volume":792,"transactions":9,"vwap":1039},"2026-04-22",33.09,33.14,33.087002,-0.012,{"date":1042,"open":966,"high":966,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-21",33.098999,-0.787,-2.32,42500,{"date":1048,"open":848,"high":1049,"low":1050,"close":1049,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1049},"2026-04-20",33.886,33.68,-0.172,-0.51,26200,{"date":1055,"open":799,"high":776,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-17",34.049999,34.057999,0.752,2.26,4600,{"date":1062,"open":1063,"high":1063,"low":993,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-16",33.53,33.306,-0.204,-0.61,43400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":1073,"percent_change":1074,"volume":996,"transactions":9,"vwap":1071},"2026-04-15",33.47,33.51,33.45,-0.093,-0.28,{"date":1076,"open":951,"high":1077,"low":951,"close":1078,"change":22,"percent_change":45,"volume":1079,"transactions":9,"vwap":1078},"2026-04-14",33.624,33.603,34200,{"date":1081,"open":1030,"high":1082,"low":1030,"close":1082,"change":886,"percent_change":560,"volume":1083,"transactions":9,"vwap":1082},"2026-04-13",33.313,2500,{"date":1085,"open":898,"high":898,"low":430,"close":1086,"change":1087,"percent_change":406,"volume":1083,"transactions":9,"vwap":1086},"2026-04-10",33.108,0.053,{"date":1089,"open":1090,"high":978,"low":1090,"close":1091,"change":1092,"percent_change":361,"volume":175,"transactions":9,"vwap":1091},"2026-04-09",32.75,33.055,-0.06,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-08",33.17,33.029999,33.115,1.394,4.39,2800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":785,"transactions":9,"vwap":1106},"2026-04-07",31.33,31.76,31.28,31.721,-0.127,-0.4,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":902,"volume":1115,"transactions":9,"vwap":1113},"2026-04-06",31.77,31.86,31.848,0.118,1200,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1122,"volume":917,"transactions":9,"vwap":1120},"2026-04-02",31.21,31.78,31.73,-0.207,-0.65,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":428,"percent_change":1128,"volume":792,"transactions":9,"vwap":1127},"2026-04-01",31.87,32.064999,31.937,1.56,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1132},"2026-03-31",31.040001,31.447,30.83,0.867,2.84,2000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-30",30.61,30.71,30.57,30.58,0.059,0.19,2200,{"date":1147,"open":1148,"high":1148,"low":25,"close":25,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":25},"2026-03-27",30.8,-0.319,-1.03,1900,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":696,"transactions":9,"vwap":1155},"2026-03-26",31.29,30.84,-0.735,-2.33,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":713,"volume":868,"transactions":9,"vwap":1162},"2026-03-25",31.66,31.67,31.575,0.251,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-24",31.19,31.48,31.324,-0.296,-0.94,3000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-23",31.81,31.91,31.51,31.62,0.782,2.54,9200,{"date":1182,"open":1177,"high":1177,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":875,"transactions":9,"vwap":1183},"2026-03-20",30.838,-0.832,-2.63,{"date":1187,"open":1188,"high":1188,"low":1161,"close":1161,"change":850,"percent_change":1189,"volume":779,"transactions":9,"vwap":1161},"2026-03-19",31.72,-1.29,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-18",32.51,32.54,32.083,-0.816,-2.48,12600,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":742,"percent_change":1201,"volume":702,"transactions":9,"vwap":1200},"2026-03-17",32.899,-0.12,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":696,"transactions":9,"vwap":1205},"2026-03-16",32.781,32.938,0.531,1.64,{"date":1209,"open":1210,"high":920,"low":1211,"close":1212,"change":233,"percent_change":1213,"volume":868,"transactions":9,"vwap":1212},"2026-03-13",32.86,32.39,32.407,-1.31,{"date":1215,"open":946,"high":980,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-12",32.82,32.837,-0.497,-1.49,4300,{"date":1222,"open":1223,"high":1224,"low":992,"close":1224,"change":1225,"percent_change":1226,"volume":690,"transactions":9,"vwap":1224},"2026-03-11",33.28,33.334,-0.166,-0.5,{"date":1228,"open":860,"high":860,"low":1229,"close":1229,"change":731,"percent_change":791,"volume":1230,"transactions":9,"vwap":1229},"2026-03-10",33.5,1600,{"date":1232,"open":986,"high":1233,"low":1234,"close":1233,"change":1235,"percent_change":242,"volume":1236,"transactions":9,"vwap":1233},"2026-03-09",33.414,32.43,0.241,13400,{"date":1238,"open":1239,"high":993,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":728,"transactions":9,"vwap":1240},"2026-03-06",32.95,33.173,-0.294,-0.88,{"date":1244,"open":1245,"high":1245,"low":993,"close":1246,"change":1247,"percent_change":1248,"volume":714,"transactions":9,"vwap":1246},"2026-03-05",33.485,33.467,-0.693,-2.03,{"date":1250,"open":1251,"high":799,"low":1251,"close":799,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":799},"2026-03-04",33.88,0.57,1.7,8600,{"date":1256,"open":1017,"high":1257,"low":1029,"close":809,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":809},"2026-03-03",33.65,-1.07,-3.09,6200,{"date":1262,"open":677,"high":656,"low":677,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-02",34.66,-0.86,-2.42,4100,{"date":1268,"open":1269,"high":566,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":696,"transactions":9,"vwap":1270},"2026-02-27",35.54,35.52,-0.019,-0.05,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1276,"change":1278,"percent_change":80,"volume":792,"transactions":9,"vwap":1276},"2026-02-26",35.47,35.539,35.37,0.049,{"date":1280,"open":1281,"high":1281,"low":1275,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-02-25",35.51,35.49,0.298,0.85,5900,{"date":1287,"open":323,"high":1288,"low":1289,"close":1288,"change":1290,"percent_change":887,"volume":1100,"transactions":9,"vwap":1288},"2026-02-24",35.192,35.125,0.212,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":963,"transactions":9,"vwap":1295},"2026-02-23",35.080002,34.95,34.98,-0.29,-0.82,{"date":1299,"open":290,"high":1300,"low":290,"close":1300,"change":1301,"percent_change":1284,"volume":690,"transactions":9,"vwap":1300},"2026-02-20",35.27,0.299,{"date":1303,"open":1295,"high":1295,"low":1304,"close":1304,"change":1305,"percent_change":477,"volume":696,"transactions":9,"vwap":1304},"2026-02-19",34.971,-0.235,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-18",35.31,35.206,0.003,0.01,2400,{"date":1314,"open":313,"high":1300,"low":1315,"close":1316,"change":1317,"percent_change":1020,"volume":728,"transactions":9,"vwap":1316},"2026-02-17",35.07,35.203,-0.013,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1323,"percent_change":1324,"volume":696,"transactions":9,"vwap":1322},"2026-02-13",35.099998,35.28,35.216,0.206,0.59,{"date":1326,"open":1300,"high":1300,"low":1294,"close":1327,"change":1328,"percent_change":1329,"volume":1083,"transactions":9,"vwap":1327},"2026-02-12",35.0099983,-0.187,-0.53,{"date":1331,"open":1295,"high":1332,"low":1295,"close":1333,"change":1334,"percent_change":1335,"volume":1083,"transactions":9,"vwap":1333},"2026-02-11",35.21,35.197,0.224,0.64,{"date":1337,"open":1338,"high":1315,"low":1338,"close":1339,"change":1340,"percent_change":1252,"volume":1145,"transactions":9,"vwap":1339},"2026-02-10",34.89,34.973,0.198,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":126,"percent_change":72,"volume":744,"transactions":9,"vwap":1343},"2026-02-09",34.775,{"date":1345,"open":747,"high":1346,"low":747,"close":1346,"change":1347,"percent_change":1348,"volume":868,"transactions":9,"vwap":1346},"2026-02-06",34.305,0.596,1.77,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1241,"percent_change":1264,"volume":702,"transactions":9,"vwap":1351},"2026-02-05",33.709,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":1356,"percent_change":150,"volume":728,"transactions":9,"vwap":1355},"2026-02-04",34.23,34.0029984,0.015,{"date":1358,"open":1056,"high":741,"low":1359,"close":1359,"change":1360,"percent_change":1213,"volume":1009,"transactions":9,"vwap":1359},"2026-02-03",33.988,-0.452,{"date":1362,"open":18,"high":1363,"low":1364,"close":1363,"change":1365,"percent_change":121,"volume":1021,"transactions":9,"vwap":1363},"2026-02-02",34.44,34.33,0.307,{"date":1367,"open":1354,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":765,"transactions":9,"vwap":1370},"2026-01-30",34.24,34.075001,34.133,-0.347,-1.01,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1376,"change":1378,"percent_change":1379,"volume":1026,"transactions":9,"vwap":1376},"2026-01-29",34.45,34.48,34.145,0.325,0.95,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":868,"transactions":9,"vwap":1383},"2026-01-28",34.189,34.155,-0.664,-1.91,{"date":1387,"open":1388,"high":1389,"low":655,"close":1389,"change":1390,"percent_change":1391,"volume":765,"transactions":9,"vwap":1389},"2026-01-27",34.77,34.819,0.335,0.97,{"date":1393,"open":17,"high":1394,"low":17,"close":1395,"change":1396,"percent_change":1397,"volume":1151,"transactions":9,"vwap":1395},"2026-01-26",34.526,34.484,0.147,0.43,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":126,"volume":1404,"transactions":9,"vwap":1402},"2026-01-23",34.080002,34.343,34.337,0.162,3200,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":924,"volume":714,"transactions":9,"vwap":1408},"2026-01-22",34.255,34.175,0.13,{"date":1411,"open":769,"high":1412,"low":891,"close":1413,"change":1414,"percent_change":86,"volume":1415,"transactions":9,"vwap":1413},"2026-01-21",34.07,34.044998,0.249,6000,{"date":1417,"open":878,"high":878,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":1260,"transactions":9,"vwap":1418},"2026-01-20",33.796,-0.645,-1.87,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1424,"change":1114,"percent_change":79,"volume":175,"transactions":9,"vwap":1424},"2026-01-16",34.38,34.441,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":317,"volume":1432,"transactions":9,"vwap":1430},"2026-01-15",34.445,34.46,34.32,34.323,-0.031,5500,{"date":1434,"open":1435,"high":1435,"low":615,"close":1436,"change":1437,"percent_change":420,"volume":792,"transactions":9,"vwap":1436},"2026-01-14",34.425,34.354,-0.066,{"date":1439,"open":677,"high":1375,"low":677,"close":677,"change":1440,"percent_change":1441,"volume":1151,"transactions":9,"vwap":677},"2026-01-13",-0.282,-0.81,{"date":1443,"open":1444,"high":1445,"low":693,"close":1445,"change":1446,"percent_change":37,"volume":1136,"transactions":9,"vwap":1445},"2026-01-12",34.69,34.702,0.226,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":708,"transactions":9,"vwap":1452},"2026-01-09",34.41,34.49,34.395,34.476,0.457,1.34,{"date":1456,"open":769,"high":1457,"low":769,"close":1457,"change":1458,"percent_change":1459,"volume":1115,"transactions":9,"vwap":1457},"2026-01-08",34.019001,-0.071,-0.21,{"date":1461,"open":1462,"high":1463,"low":741,"close":1464,"change":1465,"percent_change":188,"volume":1466,"transactions":9,"vwap":1464},"2026-01-07",34.13,34.18,34.09,-0.123,15300,{"date":1468,"open":747,"high":1469,"low":768,"close":1470,"change":1471,"percent_change":902,"volume":1472,"transactions":9,"vwap":1470},"2026-01-06",34.229,34.213,0.126,4000,{"date":1474,"open":1251,"high":1464,"low":1251,"close":1475,"change":1476,"percent_change":1477,"volume":1145,"transactions":9,"vwap":1475},"2026-01-05",34.087002,0.352,1.04,{"date":1479,"open":833,"high":1480,"low":1481,"close":1480,"change":1482,"percent_change":59,"volume":1483,"transactions":9,"vwap":1480},"2026-01-02",33.735,33.62,0.35,2600,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":1489,"percent_change":1226,"volume":1490,"transactions":9,"vwap":1488},"2025-12-31",33.38,33.48,33.385,-0.168,3500,{"date":1492,"open":1481,"high":1481,"low":1493,"close":1493,"change":1494,"percent_change":-6,"volume":714,"transactions":9,"vwap":1493},"2025-12-30",33.553,-0.001,{"date":1496,"open":1497,"high":1497,"low":951,"close":1498,"change":1499,"percent_change":1500,"volume":728,"transactions":9,"vwap":1498},"2025-12-29",33.585,33.554,-0.079,-0.23,{"date":1502,"open":891,"high":1503,"low":891,"close":1503,"change":1143,"percent_change":52,"volume":792,"transactions":9,"vwap":1503},"2025-12-26",33.633,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":790,"volume":702,"transactions":9,"vwap":1506},"2025-12-24",33.574,0.029,{"date":1509,"open":1510,"high":1511,"low":1071,"close":1511,"change":1512,"percent_change":242,"volume":175,"transactions":9,"vwap":1511},"2025-12-23",33.523,33.545,0.243,{"date":1514,"open":993,"high":1515,"low":993,"close":1515,"change":790,"percent_change":1516,"volume":785,"transactions":9,"vwap":1515},"2025-12-22",33.302,0.27,{"date":1518,"open":1095,"high":1519,"low":1095,"close":1520,"change":1521,"percent_change":902,"volume":955,"transactions":9,"vwap":1520},"2025-12-19",33.35,33.212,0.124,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1525,"change":1526,"percent_change":37,"volume":785,"transactions":9,"vwap":1525},"2025-12-18",33.07,33.088001,0.218,{"date":1528,"open":978,"high":978,"low":913,"close":913,"change":1529,"percent_change":1530,"volume":1060,"transactions":9,"vwap":913},"2025-12-17",-0.358,-1.08,{"date":1532,"open":818,"high":818,"low":1533,"close":1534,"change":1107,"percent_change":1535,"volume":1285,"transactions":9,"vwap":1534},"2025-12-16",33.13,33.228,-0.38,{"date":1537,"open":1486,"high":1486,"low":1223,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-12-15",33.355,0.255,0.77,4400,{"date":1543,"open":1544,"high":1545,"low":1546,"close":914,"change":1547,"percent_change":1548,"volume":837,"transactions":9,"vwap":914},"2025-12-12",33.16,33.166,32.98,-0.128,-0.39,{"date":1550,"open":1551,"high":1551,"low":1534,"close":1534,"change":1552,"percent_change":428,"volume":1145,"transactions":9,"vwap":1534},"2025-12-11",33.27,0.161,{"date":1554,"open":1012,"high":1555,"low":1012,"close":1555,"change":1556,"percent_change":116,"volume":868,"transactions":9,"vwap":1555},"2025-12-10",33.067001,0.391,{"date":1558,"open":1559,"high":1031,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-12-09",32.65,32.676,-0.136,-0.41,5200,{"date":1565,"open":914,"high":914,"low":1566,"close":1566,"change":650,"percent_change":1066,"volume":175,"transactions":9,"vwap":1566},"2025-12-08",32.812,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":250,"volume":702,"transactions":9,"vwap":1569},"2025-12-05",33.012001,0.027,{"date":1572,"open":1533,"high":1533,"low":1546,"close":1573,"change":1574,"percent_change":902,"volume":996,"transactions":9,"vwap":1573},"2025-12-04",32.985,0.12,{"date":1576,"open":1012,"high":1577,"low":1578,"close":1577,"change":1579,"percent_change":1580,"volume":1100,"transactions":9,"vwap":1577},"2025-12-03",32.865,32.737,0.23,0.7,{"date":1582,"open":1583,"high":1584,"low":986,"close":1584,"change":1585,"percent_change":1586,"volume":996,"transactions":9,"vwap":1584},"2025-12-02",32.6,32.635,0.033,0.1,{"date":1588,"open":930,"high":1589,"low":1590,"close":1590,"change":1489,"percent_change":1052,"volume":1026,"transactions":9,"vwap":1590},"2025-12-01",32.715,32.602,{"date":1592,"open":1593,"high":1594,"low":930,"close":1594,"change":1595,"percent_change":87,"volume":1145,"transactions":9,"vwap":1594},"2025-11-28",32.66,32.77,0.073,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1476,"percent_change":1601,"volume":996,"transactions":9,"vwap":1600},"2025-11-26",32.57,32.7,32.697,1.09,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1607,"percent_change":1608,"volume":996,"transactions":9,"vwap":1606},"2025-11-25",32.099998,32.361,32.345,0.309,0.96,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":742,"percent_change":1201,"volume":785,"transactions":9,"vwap":1613},"2025-11-24",32.0099983,32.060001,32.035999,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1034,"transactions":9,"vwap":1619},"2025-11-21",31.9,32.135,31.855,32.075001,0.5,1.58,{"date":1623,"open":1624,"high":1624,"low":1162,"close":1162,"change":1625,"percent_change":1626,"volume":785,"transactions":9,"vwap":1162},"2025-11-20",32.175,-0.47,-1.47,{"date":1628,"open":1629,"high":1612,"low":1630,"close":1631,"change":1499,"percent_change":504,"volume":1220,"transactions":9,"vwap":1631},"2025-11-19",31.98,31.889,32.044998,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1635,"change":1014,"percent_change":701,"volume":1151,"transactions":9,"vwap":1635},"2025-11-18",32.029999,32.124,32.0050011,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":714,"transactions":9,"vwap":1640},"2025-11-17",32.654,32.427,-0.522,-1.58,{"date":1644,"open":1645,"high":906,"low":979,"close":1646,"change":1647,"percent_change":953,"volume":955,"transactions":9,"vwap":1646},"2025-11-14",32.92,32.949,-0.106,{"date":1649,"open":1488,"high":1488,"low":1650,"close":1091,"change":1651,"percent_change":1652,"volume":1083,"transactions":9,"vwap":1091},"2025-11-13",33.044998,-0.56,-1.67,{"date":1654,"open":1063,"high":1655,"low":1063,"close":1655,"change":80,"percent_change":1656,"volume":1404,"transactions":9,"vwap":1655},"2025-11-12",33.615,0.42,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1660,"change":791,"percent_change":1661,"volume":696,"transactions":9,"vwap":1660},"2025-11-11",33.335,33.475,0.78,{"date":1663,"open":994,"high":1664,"low":921,"close":1664,"change":369,"percent_change":174,"volume":175,"transactions":9,"vwap":1664},"2025-11-10",33.215,{"date":1666,"open":1210,"high":1667,"low":1559,"close":1667,"change":1668,"percent_change":250,"volume":1100,"transactions":9,"vwap":1667},"2025-11-07",32.885,0.026,{"date":1670,"open":979,"high":940,"low":979,"close":1671,"change":1672,"percent_change":1066,"volume":1404,"transactions":9,"vwap":1671},"2025-11-06",32.859,-0.201,{"date":1674,"open":1667,"high":935,"low":1667,"close":935,"change":1675,"percent_change":1676,"volume":1083,"transactions":9,"vwap":935},"2025-11-05",0.235,0.72,{"date":1678,"open":940,"high":1546,"low":1679,"close":1679,"change":545,"percent_change":1170,"volume":917,"transactions":9,"vwap":1679},"2025-11-04",32.825,{"date":1681,"open":1682,"high":941,"low":1682,"close":941,"change":1683,"percent_change":1684,"volume":714,"transactions":9,"vwap":941},"2025-11-03",33.080002,-0.025,-0.08,{"date":1686,"open":1687,"high":1687,"low":1533,"close":1544,"change":1465,"percent_change":1688,"volume":1151,"transactions":9,"vwap":1544},"2025-10-31",33.21,-0.37,{"date":1690,"open":993,"high":1691,"low":1687,"close":1692,"change":1693,"percent_change":225,"volume":1404,"transactions":9,"vwap":1692},"2025-10-30",33.373,33.283,-0.087,{"date":1695,"open":1696,"high":1696,"low":1697,"close":967,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":967},"2025-10-29",33.73,33.33,-0.481,-1.42,3600,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1074,"volume":1100,"transactions":9,"vwap":1705},"2025-10-28",33.91,33.93,33.851,-0.094,{"date":1708,"open":825,"high":840,"low":825,"close":1709,"change":1710,"percent_change":1335,"volume":1490,"transactions":9,"vwap":1709},"2025-10-27",33.945,0.217,{"date":1712,"open":1696,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":732,"volume":779,"transactions":9,"vwap":1715},"2025-10-24",33.745,33.69,33.728,0.083,{"date":1718,"open":1063,"high":1719,"low":1063,"close":1719,"change":1720,"percent_change":105,"volume":1100,"transactions":9,"vwap":1719},"2025-10-23",33.645,0.082,{"date":1722,"open":1723,"high":1724,"low":951,"close":1725,"change":1726,"percent_change":1562,"volume":1026,"transactions":9,"vwap":1725},"2025-10-22",33.665,33.695,33.563,-0.137,{"date":1728,"open":860,"high":1729,"low":826,"close":826,"change":1730,"percent_change":1731,"volume":1197,"transactions":9,"vwap":826},"2025-10-21",33.814,-0.161,-0.48,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1735,"change":1290,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-10-20",33.82,33.861,0.63,14400,{"date":1739,"open":1740,"high":832,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":969,"transactions":9,"vwap":1741},"2025-10-17",33.44,33.649,0.2,0.6,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1324,"volume":996,"transactions":9,"vwap":1749},"2025-10-16",33.54,33.588,33.43,33.449,0.195,{"date":1752,"open":1544,"high":1551,"low":1544,"close":1753,"change":1710,"percent_change":37,"volume":875,"transactions":9,"vwap":1753},"2025-10-15",33.254,{"date":1755,"open":1593,"high":1524,"low":1593,"close":1756,"change":1757,"percent_change":874,"volume":1115,"transactions":9,"vwap":1756},"2025-10-14",33.036999,0.129,{"date":1759,"open":1760,"high":1645,"low":1760,"close":1761,"change":1762,"percent_change":242,"volume":1763,"transactions":9,"vwap":1761},"2025-10-13",32.73,32.908,0.238,6600,{"date":1765,"open":1766,"high":1766,"low":922,"close":922,"change":1562,"percent_change":1008,"volume":1767,"transactions":9,"vwap":922},"2025-10-10",33.22,5400,{"date":1769,"open":1770,"high":1770,"low":1682,"close":1682,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1682},"2025-10-09",33.46,-0.559,-1.66,37000,{"date":1775,"open":762,"high":762,"low":1746,"close":1776,"change":1777,"percent_change":80,"volume":1778,"transactions":9,"vwap":1776},"2025-10-08",33.639,0.048,47500,{"date":1780,"open":958,"high":1781,"low":1070,"close":1782,"change":1783,"percent_change":1258,"volume":1784,"transactions":9,"vwap":1782},"2025-10-07",33.825,33.591,-0.365,45600,{"date":1786,"open":1787,"high":1788,"low":825,"close":1789,"change":1790,"percent_change":1791,"volume":1145,"transactions":9,"vwap":1789},"2025-10-06",33.954,33.982,33.956,0.016,0.05,{"date":1793,"open":832,"high":769,"low":832,"close":769,"change":1794,"percent_change":370,"volume":1795,"transactions":9,"vwap":769},"2025-10-03",0.308,6800,{"date":1797,"open":1063,"high":1798,"low":1070,"close":1798,"change":1799,"percent_change":1580,"volume":868,"transactions":9,"vwap":1798},"2025-10-02",33.632,0.234,{"date":1801,"open":993,"high":1802,"low":993,"close":1802,"change":1803,"percent_change":59,"volume":1230,"transactions":9,"vwap":1802},"2025-10-01",33.398,0.346,{"date":1805,"open":915,"high":914,"low":915,"close":1806,"change":1807,"percent_change":810,"volume":1034,"transactions":9,"vwap":1806},"2025-09-30",33.051998,0.323,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":744,"transactions":9,"vwap":1811},"2025-09-29",32.64,32.729,0.189,0.58,{"date":1815,"open":1193,"high":1193,"low":1193,"close":1193,"change":1816,"percent_change":1817,"volume":785,"transactions":9,"vwap":1193},"2025-09-26",0.284,0.88,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":1264,"volume":690,"transactions":9,"vwap":1821},"2025-09-25",32.4,32.256,-0.279,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":335,"volume":1767,"transactions":9,"vwap":1827},"2025-09-24",32.652,32.53,32.535,-0.301,{"date":1830,"open":1831,"high":1831,"low":1594,"close":1832,"change":1833,"percent_change":1272,"volume":1404,"transactions":9,"vwap":1832},"2025-09-23",32.9,32.836,-0.016,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1837,"change":731,"percent_change":791,"volume":1483,"transactions":9,"vwap":1837},"2025-09-22",32.83,32.852,32.728,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1842,"change":1489,"percent_change":1052,"volume":792,"transactions":9,"vwap":1842},"2025-09-19",32.939,32.766,{"date":1844,"open":920,"high":980,"low":1845,"close":1845,"change":1846,"percent_change":1252,"volume":1404,"transactions":9,"vwap":1845},"2025-09-18",32.934,0.187,{"date":1848,"open":1216,"high":1216,"low":1849,"close":1849,"change":1850,"percent_change":1459,"volume":728,"transactions":9,"vwap":1849},"2025-09-17",32.747,-0.068,{"date":1852,"open":1090,"high":1031,"low":1090,"close":1853,"change":1092,"percent_change":361,"volume":875,"transactions":9,"vwap":1853},"2025-09-16",32.815,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":1595,"percent_change":87,"volume":1858,"transactions":9,"vwap":1857},"2025-09-15",32.93,32.875,12300,{"date":1860,"open":913,"high":913,"low":1861,"close":1861,"change":1862,"percent_change":1500,"volume":690,"transactions":9,"vwap":1861},"2025-09-12",32.802,-0.076,{"date":1864,"open":1031,"high":1865,"low":1599,"close":1865,"change":1866,"percent_change":1379,"volume":1867,"transactions":9,"vwap":1865},"2025-09-11",32.878,0.311,5800,{"date":1869,"open":1870,"high":1871,"low":1192,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-09-10",32.572,32.62,32.567,-0.179,-0.55,34800,{"date":1877,"open":1594,"high":979,"low":1878,"close":1879,"change":1880,"percent_change":188,"volume":875,"transactions":9,"vwap":1879},"2025-09-09",32.691,32.746,-0.117,{"date":1882,"open":1836,"high":1883,"low":979,"close":1883,"change":1323,"percent_change":1736,"volume":1884,"transactions":9,"vwap":1883},"2025-09-08",32.863,3400,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1888,"change":1889,"percent_change":695,"volume":868,"transactions":9,"vwap":1888},"2025-09-05",32.84,32.657,0.143,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":713,"volume":1897,"transactions":9,"vwap":1895},"2025-09-04",32.5,32.52,32.489,32.514,0.259,9000,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1846,"percent_change":1813,"volume":728,"transactions":9,"vwap":1902},"2025-09-03",32.285,32.183,32.255,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":1908,"volume":917,"transactions":9,"vwap":1906},"2025-09-02",32.13,32.068001,-0.399,-1.23,{"date":1910,"open":1193,"high":1911,"low":1912,"close":1913,"change":937,"percent_change":395,"volume":1151,"transactions":9,"vwap":1913},"2025-08-29",32.56,32.46,32.467,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":1919,"percent_change":1409,"volume":175,"transactions":9,"vwap":1918},"2025-08-28",32.48,32.689,32.611,0.043,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":731,"percent_change":791,"volume":1034,"transactions":9,"vwap":1923},"2025-08-27",32.22,32.568,{"date":1925,"open":1926,"high":1598,"low":1927,"close":1928,"change":1929,"percent_change":519,"volume":1145,"transactions":9,"vwap":1928},"2025-08-26",32.518,32.38,32.482,-0.006,{"date":1931,"open":1856,"high":1856,"low":1932,"close":1932,"change":1933,"percent_change":1642,"volume":728,"transactions":9,"vwap":1932},"2025-08-25",32.488,-0.521,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":744,"transactions":9,"vwap":1936},"2025-08-22",33.0089989,0.409,1.25,{"date":1940,"open":1599,"high":1599,"low":1583,"close":1583,"change":1941,"percent_change":1942,"volume":779,"transactions":9,"vwap":1583},"2025-08-21",-0.275,-0.84,{"date":1944,"open":1945,"high":1946,"low":1836,"close":1857,"change":712,"percent_change":1284,"volume":903,"transactions":9,"vwap":1857},"2025-08-20",32.851,32.929,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1951,"percent_change":94,"volume":175,"transactions":9,"vwap":1950},"2025-08-19",32.585,32.597,0.166,{"date":1953,"open":1954,"high":1892,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-08-18",32.44,32.41,32.431,-0.046,-0.14,23300,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":369,"volume":910,"transactions":9,"vwap":1964},"2025-08-15",32.49,32.45,32.477,0.106,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1970,"percent_change":79,"volume":714,"transactions":9,"vwap":1969},"2025-08-14",32.19,32.371,0.109,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":1284,"volume":702,"transactions":9,"vwap":1973},"2025-08-13",32.262,0.272,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":791,"percent_change":1979,"volume":792,"transactions":9,"vwap":1978},"2025-08-12",31.82,31.99,0.82,{"date":1981,"open":1982,"high":1983,"low":1120,"close":1120,"change":1984,"percent_change":477,"volume":1985,"transactions":9,"vwap":1120},"2025-08-11",31.789,31.79,-0.213,2900,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1570,"percent_change":250,"volume":702,"transactions":9,"vwap":1988},"2025-08-08",31.943,{"date":1990,"open":1991,"high":1991,"low":1188,"close":1992,"change":1816,"percent_change":121,"volume":1415,"transactions":9,"vwap":1992},"2025-08-07",31.955,31.916,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1996,"change":1585,"percent_change":1586,"volume":1009,"transactions":9,"vwap":1996},"2025-08-06",31.626,31.632,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":2002,"percent_change":1074,"volume":792,"transactions":9,"vwap":2001},"2025-08-05",31.58,31.68,31.599,-0.089,{"date":2004,"open":1177,"high":2005,"low":2006,"close":2005,"change":2007,"percent_change":462,"volume":2008,"transactions":9,"vwap":2005},"2025-08-04",31.688,31.57,0.263,10800,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2012,"change":995,"percent_change":743,"volume":2014,"transactions":9,"vwap":2012},"2025-08-01",31.3,31.425,31.25,7700,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2018,"change":2019,"percent_change":2020,"volume":1145,"transactions":9,"vwap":2018},"2025-07-31",31.65,31.46,-0.487,-1.52,{"date":2022,"open":2023,"high":1126,"low":2023,"close":2024,"change":1984,"percent_change":2025,"volume":175,"transactions":9,"vwap":2024},"2025-07-30",31.94,31.947,-0.66,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":1625,"volume":1700,"transactions":9,"vwap":2029},"2025-07-29",32.235,32.16,-0.152,{"date":2032,"open":1962,"high":1962,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":1034,"transactions":9,"vwap":2034},"2025-07-28",32.29,32.312,-0.581,-1.77,{"date":2038,"open":1090,"high":2039,"low":1012,"close":2039,"change":2040,"percent_change":2041,"volume":1795,"transactions":9,"vwap":2039},"2025-07-25",32.893,-0.002,-0.01,{"date":2043,"open":1029,"high":1096,"low":2044,"close":2044,"change":1149,"percent_change":681,"volume":1490,"transactions":9,"vwap":2044},"2025-07-24",32.895,{"date":2046,"open":979,"high":2047,"low":1879,"close":2047,"change":1206,"percent_change":2048,"volume":829,"transactions":9,"vwap":2047},"2025-07-23",33.214,1.62,{"date":2050,"open":1892,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":100,"volume":2055,"transactions":9,"vwap":2053},"2025-07-22",32.69,32.47,32.683,0.172,9400,{"date":2057,"open":1234,"high":922,"low":1234,"close":2058,"change":2059,"percent_change":428,"volume":2060,"transactions":9,"vwap":2058},"2025-07-21",32.511,0.157,39600,{"date":2062,"open":2063,"high":2063,"low":1006,"close":1006,"change":916,"percent_change":225,"volume":765,"transactions":9,"vwap":1006},"2025-07-18",32.409,{"date":2065,"open":1955,"high":2066,"low":1005,"close":2066,"change":2067,"percent_change":1482,"volume":1151,"transactions":9,"vwap":2066},"2025-07-17",32.438,0.112,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1970,"percent_change":79,"volume":1230,"transactions":9,"vwap":2073},"2025-07-16",32.28,32.369,32.27,32.326,{"date":2075,"open":2033,"high":2033,"low":2076,"close":2076,"change":2077,"percent_change":2078,"volume":758,"transactions":9,"vwap":2076},"2025-07-15",32.217,-0.364,-1.12,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":714,"transactions":9,"vwap":2082},"2025-07-14",32.501,32.581,-0.049,-0.15,{"date":2086,"open":2051,"high":2051,"low":929,"close":929,"change":1907,"percent_change":851,"volume":875,"transactions":9,"vwap":929},"2025-07-11",{"date":2088,"open":1546,"high":1524,"low":1857,"close":2089,"change":2090,"percent_change":105,"volume":917,"transactions":9,"vwap":2089},"2025-07-10",33.028999,0.079,{"date":2092,"open":1216,"high":1239,"low":1216,"close":1239,"change":867,"percent_change":634,"volume":785,"transactions":9,"vwap":1239},"2025-07-09",{"date":2094,"open":1892,"high":2095,"low":1892,"close":922,"change":2059,"percent_change":166,"volume":1483,"transactions":9,"vwap":922},"2025-07-08",32.71,{"date":2097,"open":2098,"high":922,"low":1962,"close":2099,"change":2100,"percent_change":421,"volume":1171,"transactions":9,"vwap":2099},"2025-07-07",32.58,32.513,-0.171,{"date":2102,"open":1760,"high":1594,"low":2103,"close":2103,"change":2104,"percent_change":2105,"volume":1483,"transactions":9,"vwap":2103},"2025-07-03",32.684,-0.043,-0.13,{"date":2107,"open":986,"high":2108,"low":986,"close":2108,"change":2109,"percent_change":1272,"volume":175,"transactions":9,"vwap":2108},"2025-07-02",32.727,-0.018,{"date":2111,"open":929,"high":2112,"low":929,"close":2112,"change":2113,"percent_change":867,"volume":765,"transactions":9,"vwap":2112},"2025-07-01",32.745,0.091,{"date":2115,"open":1192,"high":2116,"low":1192,"close":1639,"change":2117,"percent_change":71,"volume":875,"transactions":9,"vwap":1639},"2025-06-30",32.68,0.069,{"date":2119,"open":929,"high":929,"low":1949,"close":1949,"change":2120,"percent_change":2121,"volume":690,"transactions":9,"vwap":1949},"2025-06-27",0.295,0.91,{"date":2123,"open":1968,"high":2124,"low":1968,"close":2033,"change":2125,"percent_change":1817,"volume":2126,"transactions":9,"vwap":2033},"2025-06-26",32.3,0.281,3300,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-06-25",32.080002,31.911,32.0089989,-0.355,-1.1,6100,{"date":2136,"open":2137,"high":1212,"low":2138,"close":2139,"change":1365,"percent_change":1608,"volume":1145,"transactions":9,"vwap":2139},"2025-06-24",32.24,32.21,32.364,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2143,"change":2144,"percent_change":610,"volume":903,"transactions":9,"vwap":2143},"2025-06-23",31.44,32.056999,0.341,{"date":2146,"open":1112,"high":1112,"low":2147,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-06-20",31.716,-0.565,-1.75,7100,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":420,"volume":1700,"transactions":9,"vwap":2154},"2025-06-18",32.42,32.281,-0.062,{"date":2157,"open":1559,"high":1559,"low":2158,"close":2158,"change":2159,"percent_change":2160,"volume":875,"transactions":9,"vwap":2158},"2025-06-17",32.343,-0.447,-1.36,{"date":2162,"open":906,"high":906,"low":2163,"close":2163,"change":2164,"percent_change":519,"volume":2165,"transactions":9,"vwap":2163},"2025-06-16",32.79,-0.005,5600,{"date":2167,"open":1029,"high":921,"low":2168,"close":2168,"change":2169,"percent_change":1642,"volume":2126,"transactions":9,"vwap":2168},"2025-06-13",32.795,-0.525,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":1171,"transactions":9,"vwap":2173},"2025-06-12",33.25,33.32,0.383,1.16,{"date":2177,"open":1524,"high":1682,"low":2178,"close":2178,"change":2179,"percent_change":1651,"volume":868,"transactions":9,"vwap":2178},"2025-06-11",32.937,-0.185,{"date":2181,"open":1095,"high":1095,"low":1018,"close":2182,"change":2183,"percent_change":757,"volume":2184,"transactions":9,"vwap":2182},"2025-06-10",33.122,0.098,60000,{"date":2186,"open":1239,"high":978,"low":1239,"close":2187,"change":2188,"percent_change":2189,"volume":1021,"transactions":9,"vwap":2187},"2025-06-09",33.023998,-0.023,-0.07,{"date":2191,"open":2192,"high":1524,"low":430,"close":2193,"change":2194,"percent_change":406,"volume":1404,"transactions":9,"vwap":2193},"2025-06-06",33.049999,33.047001,0.054,{"date":2196,"open":2197,"high":1533,"low":2198,"close":2198,"change":1585,"percent_change":1586,"volume":852,"transactions":9,"vwap":2198},"2025-06-05",33.12,32.993,{"date":2200,"open":2201,"high":2192,"low":1029,"close":1029,"change":902,"percent_change":2202,"volume":1312,"transactions":9,"vwap":1029},"2025-06-04",32.989,1.14,{"date":2204,"open":1871,"high":1871,"low":2205,"close":2205,"change":2206,"percent_change":2207,"volume":969,"transactions":9,"vwap":2205},"2025-06-03",32.59,-0.262,-0.8,{"date":2209,"open":979,"high":1837,"low":2095,"close":1837,"change":1290,"percent_change":2210,"volume":996,"transactions":9,"vwap":1837},"2025-06-02",0.65,{"date":2212,"open":1599,"high":1599,"low":987,"close":1810,"change":2213,"percent_change":1656,"volume":868,"transactions":9,"vwap":1810},"2025-05-30",0.135,{"date":2215,"open":1912,"high":2216,"low":2153,"close":2216,"change":2217,"percent_change":2218,"volume":1060,"transactions":9,"vwap":2216},"2025-05-29",32.505,0.117,0.36,{"date":2220,"open":1955,"high":1955,"low":2221,"close":2222,"change":2223,"percent_change":642,"volume":1145,"transactions":9,"vwap":2222},"2025-05-28",32.31,32.388,-0.377,{"date":2225,"open":2226,"high":1831,"low":2227,"close":2228,"change":1607,"percent_change":1379,"volume":1180,"transactions":9,"vwap":2228},"2025-05-27",32.88,32.735,32.765,{"date":2230,"open":1954,"high":1893,"low":2231,"close":2232,"change":2233,"percent_change":361,"volume":1884,"transactions":9,"vwap":2232},"2025-05-23",32.325,32.456,-0.057,{"date":2235,"open":2236,"high":2099,"low":2236,"close":2099,"change":2237,"percent_change":1500,"volume":1009,"transactions":9,"vwap":2099},"2025-05-22",32.36,-0.074,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2241,"change":2002,"percent_change":2242,"volume":728,"transactions":9,"vwap":2241},"2025-05-21",32.575,32.587,-0.27,{"date":2244,"open":1560,"high":1560,"low":1560,"close":1560,"change":2245,"percent_change":1661,"volume":702,"transactions":9,"vwap":1560},"2025-05-20",0.254,{"date":2247,"open":1905,"high":2248,"low":1905,"close":2248,"change":1937,"percent_change":2249,"volume":779,"transactions":9,"vwap":2248},"2025-05-19",32.422,1.28,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2253,"change":2255,"percent_change":22,"volume":868,"transactions":9,"vwap":2253},"2025-05-16",31.96,32.013,31.915,0.094,{"date":2257,"open":1174,"high":2258,"low":1174,"close":2258,"change":2259,"percent_change":2260,"volume":1254,"transactions":9,"vwap":2258},"2025-05-15",31.919,0.419,1.33,{"date":2262,"open":1104,"high":1104,"low":2263,"close":2263,"change":2264,"percent_change":1874,"volume":1312,"transactions":9,"vwap":2263},"2025-05-14",31.5,-0.175,{"date":2266,"open":1177,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":757,"volume":2271,"transactions":9,"vwap":2269},"2025-05-13",31.7,31.615,31.675,0.096,4200,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2275,"change":1019,"percent_change":1020,"volume":758,"transactions":9,"vwap":2275},"2025-05-12",31.39,31.579,31.34,{"date":2278,"open":1160,"high":1188,"low":2279,"close":2279,"change":2280,"percent_change":250,"volume":1151,"transactions":9,"vwap":2279},"2025-05-09",31.593,0.025,{"date":2282,"open":2283,"high":2283,"low":2283,"close":2283,"change":2284,"percent_change":335,"volume":714,"transactions":9,"vwap":2283},"2025-05-08",31.568,-0.292,{"date":2286,"open":2287,"high":2287,"low":2288,"close":1112,"change":2289,"percent_change":1562,"volume":714,"transactions":9,"vwap":1112},"2025-05-07",31.93,31.8,-0.132,{"date":2291,"open":1629,"high":2292,"low":1629,"close":2293,"change":2294,"percent_change":188,"volume":1230,"transactions":9,"vwap":2293},"2025-05-06",32.040001,31.992,-0.115,{"date":2296,"open":1927,"high":1927,"low":2297,"close":2297,"change":2298,"percent_change":536,"volume":1483,"transactions":9,"vwap":2297},"2025-05-05",32.107,0.019,{"date":2300,"open":1604,"high":1604,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2134,"transactions":9,"vwap":2302},"2025-05-02",32.02,32.088001,0.548,1.74,{"date":2306,"open":2307,"high":2308,"low":2142,"close":2308,"change":1561,"percent_change":233,"volume":917,"transactions":9,"vwap":2308},"2025-05-01",31.49,31.54,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2312,"change":2059,"percent_change":1620,"volume":175,"transactions":9,"vwap":2312},"2025-04-30",31.41,31.676,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":2318,"percent_change":80,"volume":779,"transactions":9,"vwap":2317},"2025-04-29",31.37,31.56,31.519,0.045,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2322,"change":2323,"percent_change":94,"volume":792,"transactions":9,"vwap":2322},"2025-04-28",31.35,31.474,0.159,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":875,"transactions":9,"vwap":2328},"2025-04-25",31.42,31.12,31.315,0.001,0,{"date":180,"open":2332,"high":2333,"low":2332,"close":2333,"change":2334,"percent_change":157,"volume":708,"transactions":9,"vwap":2333},31.143,31.314,0.171]