[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCIO":3,"homepage-market-summary":29,"stock-historical-OCIO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OCIO","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},"ClearShares OCIO ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0991,0.422816,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"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},38.47,38.45,38.39,38.2117,0.2583,0.68,541,38.52,33.365,5351.111575848606,99,2318,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"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":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},32.75,4324,1578229.005538,16.35,"2025-04-24",[183,186,194,202,210,220,229,236,243,251,259,270,277,285,292,299,306,316,324,330,338,346,353,362,370,379,390,398,406,413,422,429,438,448,455,462,470,479,485,494,502,510,517,526,534,543,551,560,568,576,584,590,599,608,617,625,630,637,646,652,660,668,674,682,686,693,699,706,713,720,726,733,739,746,753,759,765,771,776,784,789,794,801,808,815,820,828,834,841,847,853,860,865,871,877,885,891,898,904,910,916,922,928,934,938,944,949,953,958,966,974,979,982,990,994,999,1006,1012,1020,1025,1030,1036,1042,1045,1051,1059,1067,1072,1076,1082,1088,1095,1101,1106,1112,1116,1121,1126,1134,1138,1144,1150,1156,1162,1169,1175,1179,1185,1192,1198,1203,1209,1214,1219,1225,1230,1234,1239,1245,1250,1255,1260,1267,1274,1280,1286,1292,1297,1305,1311,1316,1324,1329,1336,1341,1346,1351,1356,1360,1365,1371,1376,1381,1385,1391,1396,1401,1406,1412,1417,1420,1427,1434,1439,1443,1447,1452,1456,1460,1463,1466,1472,1476,1481,1484,1490,1495,1499,1503,1506,1509,1514,1521,1527,1532,1539,1543,1546,1548,1553,1557,1561,1566,1571,1576,1583,1588,1592,1597,1600,1603,1607,1611,1617,1621,1624,1627,1631,1636,1640,1644,1648,1653,1657,1660,1665,1671,1675,1680,1685,1688,1691,1696,1701,1706,1709,1715,1721,1726,1730,1735,1738,1744,1749,1753,1757,1761,1765,1769,1771,1776,1780,1785,1791,1795,1800,1804,1809,1812,1814,1819,1823,1827,1831,1835,1840,1844,1848,1852,1856,1862,1867,1871,1875,1880,1887,1893,1897,1902,1906,1909,1912,1917,1923,1928,1930,1933,1938,1942,1947,1951,1956,1960,1963,1966,1970,1973,1976,1979,1985,1989,1993,1999,2005,2009,2015,2019,2024,2029,2033,2038,2042,2046,2049,2055,2061,2064,2068,2072,2076,2081,2087,2092,2096,2101,2107,2111,2114,2116,2121,2126,2130,2135,2141,2147,2150,2153,2156,2159,2161,2166,2171,2174,2179,2183],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},24,38.4392,{"date":187,"open":188,"high":20,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",38.04,0.1632,0.43,131.2845,22,38.0557,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",38.0485,0.2406,0.64,72.1683,34,37.9881,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",37.8079,0.0709,0.19,143.3606,36,37.78,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",37.85,37.92,37.737,-0.057,-0.15,13714.2376,51,37.846,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",37.74,37.794,-0.1336,-0.35,168.2886,25,37.742,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":171,"volume":233,"transactions":234,"vwap":235},"2026-09-28",37.9276,-0.2727,378.6376,28,37.9837,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":44,"volume":240,"transactions":241,"vwap":242},"2026-09-25",38.2003,0.184,177.0996,26,38.1906,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",38.0163,-0.0454,-0.12,213.751933,37,38.0065,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":227,"vwap":258},"2026-09-23",38.15,38.0617,-0.3115,-0.81,224.6376,38.1457,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",38.36,38.42,38.35,38.3732,0.0665,0.17,712.5676,39,38.3617,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":184,"vwap":276},"2026-09-21",38.3067,0.5014,1.33,145.7676,38.2647,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",37.8053,0.0089,0.02,28.9016,21,37.7186,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":208,"vwap":291},"2026-09-17",37.7964,0.4287,1.15,91.2826,37.8102,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":283,"vwap":298},"2026-09-16",37.3677,-0.0965,-0.26,55.6376,37.5528,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":192,"vwap":305},"2026-09-15",37.4642,-0.1101,-0.29,103.7876,37.5238,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",37.54,37.71,37.5743,-0.3089,-0.82,1513.188705,38,37.6432,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":227,"vwap":323},"2026-09-11",38.01,37.8832,0.2527,0.67,610.2176,37.9898,{"date":325,"open":209,"high":209,"low":326,"close":326,"change":327,"percent_change":171,"volume":328,"transactions":234,"vwap":329},"2026-09-10",37.6305,-0.2672,174.7696,37.7383,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",37.8977,-0.1226,-0.32,70.647385,19,37.9281,{"date":339,"open":340,"high":341,"low":340,"close":341,"change":342,"percent_change":303,"volume":343,"transactions":344,"vwap":345},"2026-09-08",37.96,38.0203,-0.1087,917.1166,31,37.9847,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":227,"vwap":352},"2026-09-04",38.129,0.07,0.18,144.1616,38.1514,{"date":354,"open":355,"high":253,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",38.06,38.059,0.3238,0.86,685.9946,29,38.1021,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":184,"vwap":369},"2026-09-02",37.8082,37.7352,0.1123,0.3,278.7276,37.7681,{"date":371,"open":212,"high":212,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",37.6015,37.6229,-0.2636,-0.7,876.3006,43,37.7272,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",37.7919,37.95,37.75,37.8865,-0.0354,-0.09,40860.6376,61,37.7965,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":184,"vwap":397},"2026-08-28",37.925,37.9219,-0.1069,-0.28,425.6376,37.9369,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",38.0288,0.1414,0.37,42.7946,23,38.0045,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":184,"vwap":412},"2026-08-26",37.8874,0.0124,0.03,256.8593,37.952,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",37.89,37.875,0.1512,0.4,1366.8746,33,37.8879,{"date":423,"open":383,"high":383,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":420,"vwap":428},"2026-08-24",37.7238,-0.2038,-0.54,772.5196,37.7479,{"date":430,"open":431,"high":431,"low":432,"close":231,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-21",37.97,37.91,0.1548,0.41,725.2816,27,37.9387,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",37.915,37.755,37.7728,-0.1377,-0.36,2260.2816,49,37.8559,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":283,"vwap":454},"2026-08-19",37.9105,-0.024,-0.06,51.2966,37.9242,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":336,"vwap":461},"2026-08-18",37.9345,-0.3987,-1.04,182.6376,37.9552,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",38.3332,0.0217,0.06,78.6376,20,38.482,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":249,"vwap":478},"2026-08-14",38.3599,38.46,38.3115,-0.0189,-0.05,1424.4896,38.4073,{"date":480,"open":19,"high":18,"low":481,"close":481,"change":350,"percent_change":126,"volume":482,"transactions":483,"vwap":484},"2026-08-13",38.3304,845.7976,40,38.4259,{"date":486,"open":487,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":184,"vwap":493},"2026-08-12",38.2099,38.26,38.1504,0.2126,0.56,1017.6376,38.2303,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-11",37.9378,0.0009,0,123.6376,18,37.9674,{"date":503,"open":504,"high":505,"low":397,"close":397,"change":506,"percent_change":507,"volume":508,"transactions":234,"vwap":509},"2026-08-10",38.02,38.09,-0.0402,-0.11,100204.7686,38.0897,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":468,"vwap":516},"2026-08-07",37.9771,0.2485,0.66,101.9006,37.9311,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":336,"vwap":525},"2026-08-06",37.845,37.727202,37.7286,-0.1015,-0.27,523.2846,37.7665,{"date":527,"open":528,"high":340,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":446,"vwap":533},"2026-08-05",37.88,37.8301,-0.054,-0.14,1045.4376,37.9193,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-04",37.7213,37.8841,0.6854,1.84,899.2326,42,37.9038,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":174,"volume":549,"transactions":483,"vwap":550},"2026-08-03",37.07,37.22,37.1987,0.3687,661.4336,37.1607,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":452,"volume":557,"transactions":558,"vwap":559},"2026-07-31",37.51,36.68,36.83,-0.0219,2722.2886,50,36.8679,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-30",36.8519,0.6959,1.92,21.4156,17,36.6713,{"date":569,"open":570,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":234,"vwap":575},"2026-07-29",36.42,36.156,-0.5046,-1.38,640.7346,36.4141,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":523,"volume":582,"transactions":241,"vwap":583},"2026-07-28",36.49,36.67,36.6606,-0.0996,286.7386,36.6005,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":-6,"volume":588,"transactions":283,"vwap":589},"2026-07-27",36.7602,-0.0004,62.4756,36.6573,{"date":591,"open":592,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":249,"vwap":598},"2026-07-24",36.9,36.93,36.7606,-0.1247,-0.34,688.9906,36.8919,{"date":600,"open":592,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":208,"vwap":607},"2026-07-23",37.05,36.82,36.8853,-0.2937,-0.79,905.3146,36.9258,{"date":609,"open":610,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":314,"vwap":616},"2026-07-22",37.24,37.395,37.179,-0.0258,-0.07,1346.798053,37.2631,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":192,"vwap":624},"2026-07-21",37.09,37.2048,0.4915,1.34,733.6376,37.1198,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":247,"percent_change":628,"volume":629,"transactions":336,"vwap":592},"2026-07-20",36.7133,-0.33,64.6376,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":336,"vwap":636},"2026-07-17",36.8333,-0.2149,-0.58,45.771162,36.8075,{"date":638,"open":639,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":227,"vwap":645},"2026-07-16",37.16,37.2,37.0482,-0.3352,-0.9,389.6376,37.1686,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":614,"volume":650,"transactions":468,"vwap":651},"2026-07-15",37.3834,-0.0253,157.6376,37.4242,{"date":653,"open":553,"high":654,"low":655,"close":656,"change":657,"percent_change":321,"volume":658,"transactions":360,"vwap":659},"2026-07-14",37.58,37.33,37.4087,0.249,957.6766,37.4565,{"date":661,"open":662,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":283,"vwap":667},"2026-07-13",37.299,37.1597,-0.4203,-1.12,260.6376,37.178,{"date":669,"open":670,"high":670,"low":654,"close":654,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":654},"2026-07-10",37.66,0.085,0.23,1200,{"date":675,"open":676,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-09",37.59,37.6,37.495,0.283,0.76,1100,{"date":683,"open":249,"high":684,"low":249,"close":684,"change":451,"percent_change":452,"volume":685,"transactions":9,"vwap":684},"2026-07-08",37.212,100,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":175,"transactions":9,"vwap":690},"2026-07-07",36.92,37.32,37.236,-0.435,-1.15,{"date":694,"open":654,"high":383,"low":654,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-06",37.671,0.418,1.12,1300,{"date":700,"open":701,"high":702,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-02",37.19,37.253,-0.176,-0.47,1400,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-01",37.67,37.429,-0.379,-1,800,{"date":714,"open":383,"high":715,"low":383,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-30",37.86,37.808,0.333,0.89,5000,{"date":721,"open":701,"high":722,"low":701,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-29",37.475,0.163,0.44,300,{"date":727,"open":728,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":712,"transactions":9,"vwap":730},"2026-06-26",37.34,37.37,37.312,-0.18,-0.48,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":681,"transactions":9,"vwap":736},"2026-06-25",37.56,37.492,0.214,0.57,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-24",37.38,37.278,-0.058,-0.16,700,{"date":747,"open":654,"high":654,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-23",37.29,37.336,-0.729,-1.92,2200,{"date":754,"open":755,"high":756,"low":755,"close":756,"change":757,"percent_change":349,"volume":758,"transactions":9,"vwap":756},"2026-06-22",37.99,38.064999,0.028,200,{"date":760,"open":24,"high":24,"low":761,"close":762,"change":763,"percent_change":764,"volume":673,"transactions":9,"vwap":762},"2026-06-18",37.975,38.036999,0.488,1.3,{"date":766,"open":383,"high":383,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-17",37.549,-0.235,-0.62,400,{"date":772,"open":222,"high":773,"low":222,"close":774,"change":775,"percent_change":634,"volume":770,"transactions":9,"vwap":774},"2026-06-16",38.07,37.784,-0.221,{"date":777,"open":778,"high":253,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-15",38.060001,37.94,38.0050011,0.523,1.4,1900,{"date":785,"open":654,"high":654,"low":655,"close":786,"change":787,"percent_change":788,"volume":770,"transactions":9,"vwap":786},"2026-06-12",37.482,0.142,0.38,{"date":790,"open":791,"high":728,"low":791,"close":728,"change":792,"percent_change":793,"volume":770,"transactions":9,"vwap":728},"2026-06-11",37.12,0.785,2.15,{"date":795,"open":796,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":725,"transactions":9,"vwap":798},"2026-06-10",36.64,36.645,36.555,-0.416,-1.13,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-09",36.425,36.971,-0.114,-0.31,2600,{"date":809,"open":728,"high":741,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-08",37.040001,37.084999,0.224,0.61,2800,{"date":816,"open":810,"high":810,"low":817,"close":817,"change":818,"percent_change":819,"volume":770,"transactions":9,"vwap":817},"2026-06-05",36.861,-1.063,-2.8,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-04",37.8,38.040001,37.924,0.033,0.09,3800,{"date":829,"open":504,"high":504,"low":830,"close":831,"change":832,"percent_change":833,"volume":814,"transactions":9,"vwap":831},"2026-06-03",37.79,37.891,-0.154,-0.4,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":745,"transactions":9,"vwap":838},"2026-06-02",37.77,38.049999,38.044998,0.27,0.71,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":705,"transactions":9,"vwap":844},"2026-06-01",37.839,37.775,0.055,0.15,{"date":848,"open":309,"high":715,"low":309,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-29",37.72,-0.036,-0.1,3700,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":514,"volume":859,"transactions":9,"vwap":857},"2026-05-28",37.64,37.98,37.756,0.246,4400,{"date":861,"open":862,"high":553,"low":862,"close":553,"change":863,"percent_change":507,"volume":864,"transactions":9,"vwap":553},"2026-05-27",37.43,-0.042,500,{"date":866,"open":308,"high":867,"low":868,"close":867,"change":869,"percent_change":870,"volume":770,"transactions":9,"vwap":867},"2026-05-26",37.552,37.525,0.422,1.14,{"date":872,"open":701,"high":701,"low":873,"close":874,"change":875,"percent_change":876,"volume":681,"transactions":9,"vwap":874},"2026-05-22",37.099998,37.13,0.097,0.26,{"date":878,"open":879,"high":880,"low":881,"close":880,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":880},"2026-05-21",36.87,37.033001,36.785,0.12,0.33,5800,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":174,"volume":890,"transactions":9,"vwap":888},"2026-05-20",36.59,36.913,0.367,250300,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":225,"volume":897,"transactions":9,"vwap":895},"2026-05-19",36.47,36.73,36.546,-0.13,200200,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":745,"transactions":9,"vwap":901},"2026-05-18",36.775,36.676,-0.08,-0.22,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":725,"transactions":9,"vwap":907},"2026-05-15",36.91,36.756,-0.474,-1.27,{"date":911,"open":610,"high":912,"low":913,"close":914,"change":81,"percent_change":788,"volume":915,"transactions":9,"vwap":914},"2026-05-14",37.268,37.080002,37.23,2700,{"date":917,"open":918,"high":919,"low":879,"close":619,"change":920,"percent_change":126,"volume":921,"transactions":9,"vwap":619},"2026-05-13",37.029999,37.17,0.174,12200,{"date":923,"open":924,"high":924,"low":925,"close":925,"change":926,"percent_change":833,"volume":927,"transactions":9,"vwap":925},"2026-05-12",37.0099983,36.916,-0.149,5300,{"date":929,"open":930,"high":640,"low":931,"close":931,"change":932,"percent_change":933,"volume":698,"transactions":9,"vwap":931},"2026-05-11",37.143,37.064999,0.049,0.13,{"date":935,"open":791,"high":791,"low":936,"close":936,"change":937,"percent_change":840,"volume":745,"transactions":9,"vwap":936},"2026-05-08",37.015999,0.261,{"date":939,"open":940,"high":619,"low":941,"close":941,"change":942,"percent_change":769,"volume":943,"transactions":9,"vwap":941},"2026-05-07",37.060001,36.755,-0.23,3200,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":44,"percent_change":948,"volume":712,"transactions":9,"vwap":947},"2026-05-06",36.71,36.985,1.31,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":367,"percent_change":952,"volume":685,"transactions":9,"vwap":951},"2026-05-05",36.505,0.83,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":732,"percent_change":957,"volume":807,"transactions":9,"vwap":956},"2026-05-04",36.46,36.205,-1.31,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-01",36.85,36.469,36.685,0.39,1.07,4000,{"date":967,"open":968,"high":969,"low":970,"close":969,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":969},"2026-04-30",36.19,36.295,35.98,0.374,1.04,6300,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":731,"volume":770,"transactions":9,"vwap":977},"2026-04-29",35.74,35.921,-0.064,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":111,"percent_change":704,"volume":758,"transactions":9,"vwap":981},"2026-04-28",35.985,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-27",36.35,36.029999,36.155,0.005,0.01,2000,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":321,"volume":685,"transactions":9,"vwap":992},"2026-04-24",36.15,0.242,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":896,"percent_change":444,"volume":725,"transactions":9,"vwap":998},"2026-04-23",36.16,35.81,35.908,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":158,"volume":1005,"transactions":9,"vwap":1003},"2026-04-22",36.11,36.0099983,36.037998,0.198,7200,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":864,"transactions":9,"vwap":1009},"2026-04-21",36.080002,35.84,-0.3,-0.83,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-20",36.25,36.095001,36.14,-0.005,-0.01,600,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":770,"transactions":9,"vwap":1022},"2026-04-17",36.145,0.248,0.69,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":826,"volume":698,"transactions":9,"vwap":1028},"2026-04-16",35.96,35.897,0.032,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":839,"volume":1035,"transactions":9,"vwap":1033},"2026-04-15",35.61,35.865,0.095,100300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":87,"volume":965,"transactions":9,"vwap":1040},"2026-04-14",35.79,35.9,35.77,0.262,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":657,"percent_change":840,"volume":770,"transactions":9,"vwap":1044},"2026-04-13",35.508,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":698,"transactions":9,"vwap":1048},"2026-04-10",35.45,35.259,-0.007,-0.02,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":88,"volume":1058,"transactions":9,"vwap":1056},"2026-04-09",35.29,35.38,35.02,35.266,0.077,1500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":989,"transactions":9,"vwap":1064},"2026-04-08",35.28,35.3,35.029999,35.189,0.7,2.03,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":988,"volume":698,"transactions":9,"vwap":1070},"2026-04-07",34.34,34.489,0.004,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":367,"volume":685,"transactions":9,"vwap":1074},"2026-04-06",34.485,0.102,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":882,"volume":712,"transactions":9,"vwap":1080},"2026-04-02",34.36,34.46,34.383,0.041,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":712,"transactions":9,"vwap":1085},"2026-04-01",34.43,34.342,0.263,0.77,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-31",33.95,34.078999,0.714,2.14,3500,{"date":1096,"open":1097,"high":1098,"low":25,"close":25,"change":1099,"percent_change":704,"volume":1100,"transactions":9,"vwap":25},"2026-03-30",33.53,33.88,-0.156,1600,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":334,"percent_change":1105,"volume":770,"transactions":9,"vwap":1104},"2026-03-27",33.52,33.521,-0.95,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":725,"transactions":9,"vwap":1109},"2026-03-26",33.85,33.841,-0.523,-1.52,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":491,"volume":685,"transactions":9,"vwap":1114},"2026-03-25",34.364,0.193,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":833,"volume":712,"transactions":9,"vwap":1119},"2026-03-24",34.38,34.171,-0.136,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":685,"transactions":9,"vwap":1123},"2026-03-23",34.307,0.434,1.28,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":814,"transactions":9,"vwap":1131},"2026-03-20",33.9,34.24,33.79,33.873,-0.536,-1.56,{"date":1135,"open":1129,"high":1136,"low":1129,"close":1136,"change":1137,"percent_change":744,"volume":725,"transactions":9,"vwap":1136},"2026-03-19",34.409,-0.056,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":685,"transactions":9,"vwap":1141},"2026-03-18",34.72,34.465,-0.364,-1.05,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":725,"transactions":9,"vwap":1147},"2026-03-17",34.99,34.829,0.111,0.32,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":758,"transactions":9,"vwap":1153},"2026-03-16",34.62,34.718,0.339,0.99,{"date":1157,"open":1152,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":704,"volume":1161,"transactions":9,"vwap":1159},"2026-03-13",34.63,34.379,-0.163,2400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":705,"transactions":9,"vwap":1166},"2026-03-12",34.729,34.73,34.542,-0.439,-1.25,{"date":1170,"open":1171,"high":1146,"low":1171,"close":1172,"change":1173,"percent_change":386,"volume":1174,"transactions":9,"vwap":1172},"2026-03-11",34.98,34.981,-0.03,2300,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":896,"volume":685,"transactions":9,"vwap":1177},"2026-03-10",35.011002,-0.046,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":1184,"percent_change":1024,"volume":712,"transactions":9,"vwap":1182},"2026-03-09",34.5,35.056999,34.44,0.241,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":175,"transactions":9,"vwap":1189},"2026-03-06",34.915,34.93,34.816,-0.308,-0.88,{"date":1193,"open":1194,"high":1194,"low":1063,"close":1195,"change":1196,"percent_change":1197,"volume":681,"transactions":9,"vwap":1195},"2026-03-05",35.22,35.124,-0.301,-0.85,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1184,"percent_change":22,"volume":681,"transactions":9,"vwap":1202},"2026-03-04",35.52,35.415,35.425,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":758,"transactions":9,"vwap":1206},"2026-03-03",35.262,35.184,-0.484,-1.36,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1213,"percent_change":1010,"volume":725,"transactions":9,"vwap":1212},"2026-03-02",35.66,35.668,-0.107,{"date":1215,"open":1216,"high":1039,"low":1216,"close":1217,"change":1218,"percent_change":296,"volume":915,"transactions":9,"vwap":1217},"2026-02-27",35.72,35.775,-0.094,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":712,"transactions":9,"vwap":1222},"2026-02-26",35.835,35.869,-0.085,-0.24,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":198,"volume":725,"transactions":9,"vwap":1228},"2026-02-25",36.049999,35.954,0.227,{"date":1231,"open":976,"high":1038,"low":1232,"close":1232,"change":1233,"percent_change":198,"volume":745,"transactions":9,"vwap":1232},"2026-02-24",35.727,0.228,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":171,"volume":745,"transactions":9,"vwap":1237},"2026-02-23",35.86,35.499,-0.254,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":770,"transactions":9,"vwap":1242},"2026-02-20",35.655,35.753,0.192,0.54,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":1224,"volume":725,"transactions":9,"vwap":1248},"2026-02-19",35.41,35.561,-0.087,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":190,"volume":758,"transactions":9,"vwap":1253},"2026-02-18",35.73,35.648,0.154,{"date":1256,"open":1200,"high":1257,"low":1258,"close":1259,"change":987,"percent_change":988,"volume":1100,"transactions":9,"vwap":1259},"2026-02-17",35.539,35.381,35.494,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":933,"volume":698,"transactions":9,"vwap":1265},"2026-02-13",35.395,35.495,35.35,35.489,0.045,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":807,"transactions":9,"vwap":1271},"2026-02-12",35.785,35.43,35.444,-0.329,-0.92,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":106,"volume":698,"transactions":9,"vwap":1278},"2026-02-11",35.749,35.795,35.773,0.087,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":386,"volume":1285,"transactions":9,"vwap":1283},"2026-02-10",35.82,35.686,-0.032,2100,{"date":1287,"open":1288,"high":1040,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1174,"transactions":9,"vwap":1289},"2026-02-09",35.4,35.718,0.058,0.16,{"date":1293,"open":1294,"high":1211,"low":1294,"close":1211,"change":1295,"percent_change":1093,"volume":1296,"transactions":9,"vwap":1211},"2026-02-06",35.23,0.747,6500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":965,"transactions":9,"vwap":1302},"2026-02-05",35.080002,35.11,34.9,34.913,-0.295,-0.84,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":704,"volume":989,"transactions":9,"vwap":1309},"2026-02-04",35.359,35.16,35.208,-0.167,{"date":1312,"open":1061,"high":1313,"low":1294,"close":1313,"change":1314,"percent_change":1315,"volume":864,"transactions":9,"vwap":1313},"2026-02-03",35.375,-0.155,-0.44,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":51,"volume":1323,"transactions":9,"vwap":1321},"2026-02-02",35.49,35.56,35.436,35.53,0.172,4900,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1327,"change":1099,"percent_change":1315,"volume":1328,"transactions":9,"vwap":1327},"2026-01-30",35.545,35.358,3400,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":452,"volume":1335,"transactions":9,"vwap":1333},"2026-01-29",35.579,35.391,35.514,-0.021,900,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1173,"percent_change":902,"volume":989,"transactions":9,"vwap":1340},"2026-01-28",35.44,35.559,35.535,{"date":1342,"open":1326,"high":1343,"low":1344,"close":1345,"change":266,"percent_change":44,"volume":814,"transactions":9,"vwap":1345},"2026-01-27",35.57,35.48,35.565,{"date":1347,"open":1348,"high":1318,"low":1349,"close":1262,"change":1148,"percent_change":1350,"volume":1174,"transactions":9,"vwap":1262},"2026-01-26",35.435,35.36,0.31,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1355,"percent_change":466,"volume":1335,"transactions":9,"vwap":1354},"2026-01-23",35.275,35.284,0.022,{"date":1357,"open":1358,"high":1307,"low":1205,"close":1205,"change":1359,"percent_change":1350,"volume":681,"transactions":9,"vwap":1205},"2026-01-22",35.32,0.108,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":725,"transactions":9,"vwap":1362},"2026-01-21",35.154,0.326,0.94,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":1208,"volume":1100,"transactions":9,"vwap":1369},"2026-01-20",34.88,35.105,34.828,-0.481,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":1018,"volume":864,"transactions":9,"vwap":1374},"2026-01-16",35.409,35.309,-0.004,{"date":1377,"open":1378,"high":1318,"low":1379,"close":1379,"change":1380,"percent_change":903,"volume":864,"transactions":9,"vwap":1379},"2026-01-15",35.469,35.313,-0.077,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1384,"change":875,"percent_change":839,"volume":1019,"transactions":9,"vwap":1384},"2026-01-14",35.25,35.39,{"date":1386,"open":1384,"high":1384,"low":1387,"close":1388,"change":1389,"percent_change":1224,"volume":1390,"transactions":9,"vwap":1388},"2026-01-13",35.27,35.293,-0.084,1700,{"date":1392,"open":1393,"high":1247,"low":1393,"close":1394,"change":1395,"percent_change":839,"volume":745,"transactions":9,"vwap":1394},"2026-01-12",35.305,35.377,0.096,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":685,"transactions":9,"vwap":1398},"2026-01-09",35.281,0.206,0.59,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":247,"volume":758,"transactions":9,"vwap":1404},"2026-01-08",35.12,35.075001,-0.043,{"date":1407,"open":1308,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":395,"volume":1411,"transactions":9,"vwap":1409},"2026-01-07",35.214,35.118,-0.097,1800,{"date":1413,"open":1194,"high":1194,"low":1414,"close":1415,"change":1416,"percent_change":349,"volume":770,"transactions":9,"vwap":1415},"2026-01-06",35.155,35.215,0.025,{"date":1418,"open":1055,"high":1419,"low":1055,"close":1419,"change":672,"percent_change":514,"volume":965,"transactions":9,"vwap":1419},"2026-01-05",35.19,{"date":1421,"open":1171,"high":1171,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-02",34.76,34.96,0.273,0.79,352600,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-12-31",34.85,34.687,-0.205,-0.59,6400,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":673,"transactions":9,"vwap":1436},"2025-12-30",34.892,-3.151,-8.28,{"date":1440,"open":778,"high":778,"low":1441,"close":1441,"change":1380,"percent_change":1442,"volume":1390,"transactions":9,"vwap":1441},"2025-12-29",38.042999,-0.2,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1446,"change":988,"percent_change":410,"volume":758,"transactions":9,"vwap":1446},"2025-12-26",38.2,38.12,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1451,"percent_change":876,"volume":758,"transactions":9,"vwap":1450},"2025-12-24",38.080002,38.11,0.099,{"date":1453,"open":779,"high":823,"low":779,"close":1454,"change":1455,"percent_change":434,"volume":864,"transactions":9,"vwap":1454},"2025-12-23",38.011002,0.155,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":876,"volume":725,"transactions":9,"vwap":1458},"2025-12-22",37.856,0.098,{"date":1461,"open":830,"high":830,"low":383,"close":1462,"change":1399,"percent_change":158,"volume":864,"transactions":9,"vwap":1462},"2025-12-19",37.758,{"date":1464,"open":222,"high":222,"low":867,"close":867,"change":1465,"percent_change":813,"volume":770,"transactions":9,"vwap":867},"2025-12-18",0.226,{"date":1467,"open":735,"high":735,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":712,"transactions":9,"vwap":1469},"2025-12-17",37.31,37.326,-0.184,-0.49,{"date":1473,"open":553,"high":553,"low":553,"close":553,"change":1474,"percent_change":1475,"volume":758,"transactions":9,"vwap":553},"2025-12-16",-0.169,-0.45,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1480,"percent_change":106,"volume":725,"transactions":9,"vwap":1479},"2025-12-15",37.63,37.679,0.089,{"date":1482,"open":676,"high":676,"low":676,"close":676,"change":1483,"percent_change":1273,"volume":725,"transactions":9,"vwap":676},"2025-12-12",-0.348,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":864,"transactions":9,"vwap":1487},"2025-12-11",37.81,37.938,0.029,0.08,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":685,"transactions":9,"vwap":1492},"2025-12-10",37.909,0.243,0.65,{"date":1496,"open":822,"high":212,"low":1497,"close":1497,"change":1498,"percent_change":-6,"volume":712,"transactions":9,"vwap":1497},"2025-12-09",37.666,-0.001,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":1442,"volume":725,"transactions":9,"vwap":1501},"2025-12-08",37.667,-0.075,{"date":1504,"open":228,"high":228,"low":228,"close":228,"change":1505,"percent_change":81,"volume":685,"transactions":9,"vwap":228},"2025-12-05",0.052,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1416,"percent_change":349,"volume":758,"transactions":9,"vwap":1508},"2025-12-04",37.69,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1513,"percent_change":672,"volume":1019,"transactions":9,"vwap":1512},"2025-12-03",37.5,37.665,0.088,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":1519,"percent_change":1520,"volume":1335,"transactions":9,"vwap":1518},"2025-12-02",37.554,37.61,37.577,0.11,0.29,{"date":1522,"open":676,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":596,"volume":1526,"transactions":9,"vwap":1524},"2025-12-01",37.68,37.467,-0.126,4800,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":758,"transactions":9,"vwap":1529},"2025-11-28",37.593,0.158,0.42,{"date":1533,"open":1534,"high":868,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":827,"transactions":9,"vwap":1536},"2025-11-26",37.49,37.42,37.435,0.225,0.6,{"date":1540,"open":640,"high":1541,"low":640,"close":1541,"change":1542,"percent_change":44,"volume":745,"transactions":9,"vwap":1541},"2025-11-25",37.21,0.177,{"date":1544,"open":249,"high":880,"low":249,"close":880,"change":1545,"percent_change":964,"volume":770,"transactions":9,"vwap":880},"2025-11-24",0.393,{"date":1547,"open":1008,"high":796,"low":1008,"close":796,"change":367,"percent_change":952,"volume":745,"transactions":9,"vwap":796},"2025-11-21",{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":770,"transactions":9,"vwap":1550},"2025-11-20",36.34,-0.543,-1.47,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":1531,"volume":685,"transactions":9,"vwap":1555},"2025-11-19",36.883,0.153,{"date":1558,"open":894,"high":894,"low":894,"close":894,"change":1559,"percent_change":1560,"volume":770,"transactions":9,"vwap":894},"2025-11-18",-0.287,-0.78,{"date":1562,"open":940,"high":940,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":758,"transactions":9,"vwap":1563},"2025-11-17",37.016998,-0.298,-0.8,{"date":1567,"open":1568,"high":1568,"low":748,"close":1569,"change":1570,"percent_change":350,"volume":1019,"transactions":9,"vwap":1569},"2025-11-14",37.48,37.315,0.067,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":573,"volume":770,"transactions":9,"vwap":1574},"2025-11-13",37.44,37.248,-0.52,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":846,"volume":1174,"transactions":9,"vwap":1581},"2025-11-12",37.82,37.83,37.65,37.768,0.057,{"date":1584,"open":308,"high":836,"low":308,"close":1585,"change":1586,"percent_change":1587,"volume":814,"transactions":9,"vwap":1585},"2025-11-11",37.711,0.076,0.2,{"date":1589,"open":1534,"high":1590,"low":1534,"close":1590,"change":1591,"percent_change":964,"volume":770,"transactions":9,"vwap":1590},"2025-11-10",37.635,0.397,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":1596,"percent_change":349,"volume":1019,"transactions":9,"vwap":1595},"2025-11-07",36.948,37.238,0.026,{"date":1598,"open":640,"high":684,"low":640,"close":684,"change":1599,"percent_change":769,"volume":712,"transactions":9,"vwap":684},"2025-11-06",-0.234,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":787,"percent_change":788,"volume":685,"transactions":9,"vwap":1602},"2025-11-05",37.446,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":1304,"volume":685,"transactions":9,"vwap":1605},"2025-11-04",37.304,-0.315,{"date":1608,"open":735,"high":708,"low":1511,"close":1609,"change":498,"percent_change":498,"volume":1610,"transactions":9,"vwap":1609},"2025-11-03",37.619,6000,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1609,"change":1615,"percent_change":266,"volume":1616,"transactions":9,"vwap":1609},"2025-10-31",37.654,37.55,0.062,3600,{"date":1618,"open":855,"high":1523,"low":1619,"close":1619,"change":1620,"percent_change":704,"volume":175,"transactions":9,"vwap":1619},"2025-10-30",37.557,-0.178,{"date":1622,"open":843,"high":843,"low":1623,"close":1623,"change":507,"percent_change":303,"volume":745,"transactions":9,"vwap":1623},"2025-10-29",37.735,{"date":1625,"open":519,"high":519,"low":519,"close":519,"change":1626,"percent_change":1010,"volume":685,"transactions":9,"vwap":519},"2025-10-28",-0.115,{"date":1628,"open":340,"high":340,"low":340,"close":340,"change":1629,"percent_change":1630,"volume":725,"transactions":9,"vwap":340},"2025-10-27",0.348,0.93,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":685,"transactions":9,"vwap":1633},"2025-10-24",37.612,0.187,0.5,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":826,"volume":685,"transactions":9,"vwap":1638},"2025-10-23",37.425,0.035,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1643,"change":1029,"percent_change":826,"volume":770,"transactions":9,"vwap":1643},"2025-10-22",37.26,37.39,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":72,"volume":685,"transactions":9,"vwap":1646},"2025-10-21",37.358,-0.192,{"date":1649,"open":1650,"high":1614,"low":1650,"close":1614,"change":1651,"percent_change":1652,"volume":175,"transactions":9,"vwap":1614},"2025-10-20",37.305,0.391,1.05,{"date":1654,"open":249,"high":1655,"low":1656,"close":1655,"change":671,"percent_change":672,"volume":712,"transactions":9,"vwap":1655},"2025-10-17",37.159,36.984,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":476,"percent_change":896,"volume":758,"transactions":9,"vwap":1659},"2025-10-16",37.074001,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":685,"transactions":9,"vwap":1662},"2025-10-15",37.124,0.128,0.35,{"date":1666,"open":249,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":444,"volume":1285,"transactions":9,"vwap":1669},"2025-10-14",37.14,36.86,36.996,-0.134,{"date":1672,"open":874,"high":874,"low":874,"close":874,"change":1673,"percent_change":1674,"volume":685,"transactions":9,"vwap":874},"2025-10-13",0.517,1.41,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":685,"transactions":9,"vwap":1677},"2025-10-10",36.613,-0.657,-1.76,{"date":1681,"open":874,"high":1682,"low":791,"close":1682,"change":1683,"percent_change":1684,"volume":745,"transactions":9,"vwap":1682},"2025-10-09",37.27,-0.25,-0.67,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":206,"percent_change":95,"volume":758,"transactions":9,"vwap":1687},"2025-10-08",37.52,{"date":1689,"open":655,"high":655,"low":655,"close":655,"change":1690,"percent_change":386,"volume":758,"transactions":9,"vwap":655},"2025-10-07",-0.035,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":402,"volume":712,"transactions":9,"vwap":1694},"2025-10-06",37.381,37.365,0.139,{"date":1697,"open":1698,"high":689,"low":1698,"close":1699,"change":1700,"percent_change":281,"volume":681,"transactions":9,"vwap":1699},"2025-10-03",37.221,37.226,0.008,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":1705,"percent_change":933,"volume":758,"transactions":9,"vwap":1704},"2025-10-02",37.15,37.218,0.048,{"date":1707,"open":1708,"high":919,"low":1708,"close":919,"change":1695,"percent_change":788,"volume":1335,"transactions":9,"vwap":919},"2025-10-01",36.89,{"date":1710,"open":1711,"high":1712,"low":602,"close":1712,"change":1713,"percent_change":476,"volume":1714,"transactions":9,"vwap":1712},"2025-09-30",36.88,37.030998,-0.019,4100,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1718,"change":1720,"percent_change":851,"volume":1335,"transactions":9,"vwap":1718},"2025-09-29",36.915,37.049999,36.831,-0.038,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1724,"change":1725,"percent_change":434,"volume":725,"transactions":9,"vwap":1724},"2025-09-26",36.977,37.088001,0.151,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":833,"volume":685,"transactions":9,"vwap":1728},"2025-09-25",36.937,-0.147,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1734,"percent_change":1442,"volume":758,"transactions":9,"vwap":1733},"2025-09-24",36.97,37.084,-0.076,{"date":1736,"open":639,"high":639,"low":639,"close":639,"change":1737,"percent_change":1475,"volume":685,"transactions":9,"vwap":639},"2025-09-23",-0.168,{"date":1739,"open":545,"high":728,"low":1740,"close":1741,"change":1742,"percent_change":1149,"volume":1743,"transactions":9,"vwap":1741},"2025-09-22",37.02,37.328,0.119,5200,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":864,"transactions":9,"vwap":1746},"2025-09-19",37.209,0.104,0.28,{"date":1750,"open":545,"high":1751,"low":545,"close":1751,"change":1752,"percent_change":839,"volume":725,"transactions":9,"vwap":1751},"2025-09-18",37.105,0.1,{"date":1754,"open":1755,"high":874,"low":592,"close":1756,"change":1178,"percent_change":247,"volume":1005,"transactions":9,"vwap":1756},"2025-09-17",36.991,37.0050011,{"date":1758,"open":593,"high":1759,"low":593,"close":1759,"change":1760,"percent_change":476,"volume":770,"transactions":9,"vwap":1759},"2025-09-16",37.050999,-0.017,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":367,"volume":685,"transactions":9,"vwap":1763},"2025-09-15",37.068001,0.112,{"date":1766,"open":1740,"high":1740,"low":1767,"close":1768,"change":1690,"percent_change":386,"volume":705,"transactions":9,"vwap":1768},"2025-09-12",36.84,36.956,{"date":1770,"open":1755,"high":1755,"low":1755,"close":1755,"change":858,"percent_change":321,"volume":685,"transactions":9,"vwap":1755},"2025-09-11",{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1775,"percent_change":206,"volume":758,"transactions":9,"vwap":1774},"2025-09-10",36.58,36.745,0.069,{"date":1777,"open":1778,"high":901,"low":1779,"close":901,"change":757,"percent_change":1489,"volume":681,"transactions":9,"vwap":901},"2025-09-09",36.52,36.5,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":1784,"percent_change":190,"volume":770,"transactions":9,"vwap":1783},"2025-09-08",36.54,36.648,0.156,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":1790,"percent_change":466,"volume":1019,"transactions":9,"vwap":1789},"2025-09-05",36.399,36.513,36.492,0.021,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":88,"percent_change":813,"volume":770,"transactions":9,"vwap":1794},"2025-09-04",36.329,36.471,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":685,"transactions":9,"vwap":1797},"2025-09-03",36.251,0.092,0.25,{"date":1801,"open":996,"high":996,"low":1802,"close":1802,"change":1803,"percent_change":72,"volume":864,"transactions":9,"vwap":1802},"2025-09-02",36.159,-0.185,{"date":1805,"open":893,"high":893,"low":1806,"close":1807,"change":1808,"percent_change":426,"volume":1323,"transactions":9,"vwap":1807},"2025-08-29",36.22,36.344,-0.196,{"date":1810,"open":1811,"high":1782,"low":1811,"close":1782,"change":882,"percent_change":883,"volume":864,"transactions":9,"vwap":1782},"2025-08-28",36.53,{"date":1813,"open":570,"high":570,"low":570,"close":570,"change":845,"percent_change":846,"volume":685,"transactions":9,"vwap":570},"2025-08-27",{"date":1815,"open":1816,"high":1817,"low":1816,"close":1817,"change":1818,"percent_change":350,"volume":758,"transactions":9,"vwap":1817},"2025-08-26",36.294,36.365,0.065,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1822,"change":896,"percent_change":444,"volume":712,"transactions":9,"vwap":1822},"2025-08-25",36.39,36.3,{"date":1824,"open":1779,"high":1779,"low":1825,"close":1825,"change":1826,"percent_change":289,"volume":1019,"transactions":9,"vwap":1825},"2025-08-22",36.43,0.415,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":628,"volume":758,"transactions":9,"vwap":1829},"2025-08-21",36.014999,-0.118,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":1173,"volume":685,"transactions":9,"vwap":1833},"2025-08-20",36.133,-0.011,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1839,"change":111,"percent_change":704,"volume":1285,"transactions":9,"vwap":1839},"2025-08-19",36.265,36.28,36.144,{"date":1841,"open":1014,"high":1842,"low":1014,"close":1842,"change":1843,"percent_change":1752,"volume":758,"transactions":9,"vwap":1842},"2025-08-18",36.314,0.036,{"date":1845,"open":1846,"high":1847,"low":968,"close":1847,"change":1405,"percent_change":247,"volume":712,"transactions":9,"vwap":1847},"2025-08-15",36.2,36.278,{"date":1849,"open":1014,"high":1850,"low":1806,"close":1850,"change":1851,"percent_change":247,"volume":712,"transactions":9,"vwap":1850},"2025-08-14",36.321,-0.044,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1817,"change":1115,"percent_change":101,"volume":1335,"transactions":9,"vwap":1817},"2025-08-13",36.345,36.37,{"date":1857,"open":1227,"high":1858,"low":1859,"close":1858,"change":1860,"percent_change":1861,"volume":1019,"transactions":9,"vwap":1858},"2025-08-12",36.172,36.040001,0.269,0.75,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":1218,"percent_change":296,"volume":1714,"transactions":9,"vwap":1866},"2025-08-11",35.99,35.89,35.903,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1870,"change":1455,"percent_change":190,"volume":770,"transactions":9,"vwap":1870},"2025-08-08",35.93,35.997,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":466,"volume":685,"transactions":9,"vwap":1873},"2025-08-07",35.842,0.023,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1878,"change":1879,"percent_change":121,"volume":725,"transactions":9,"vwap":1878},"2025-08-06",35.68,35.819,0.319,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-08-05",35.629,35.5,-0.202,-0.57,14000,{"date":1888,"open":1344,"high":1889,"low":1344,"close":1890,"change":1891,"percent_change":141,"volume":1892,"transactions":9,"vwap":1890},"2025-08-04",35.75,35.702,0.376,100800,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":605,"volume":685,"transactions":9,"vwap":1895},"2025-08-01",35.326,-0.283,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":1683,"volume":1100,"transactions":9,"vwap":1900},"2025-07-31",35.67,35.609,-0.091,{"date":1903,"open":1889,"high":1889,"low":1904,"close":1904,"change":1905,"percent_change":225,"volume":745,"transactions":9,"vwap":1904},"2025-07-30",35.7,-0.125,{"date":1907,"open":1869,"high":1869,"low":976,"close":1908,"change":1690,"percent_change":851,"volume":989,"transactions":9,"vwap":1908},"2025-07-29",35.825,{"date":1910,"open":1027,"high":1027,"low":1236,"close":1236,"change":1911,"percent_change":942,"volume":864,"transactions":9,"vwap":1236},"2025-07-28",-0.083,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1915,"change":466,"percent_change":266,"volume":1019,"transactions":9,"vwap":1915},"2025-07-25",35.858,35.943,35.812,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":864,"transactions":9,"vwap":1920},"2025-07-24",35.87,35.883,-0.016,-0.04,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":1927,"percent_change":1065,"volume":770,"transactions":9,"vwap":1926},"2025-07-23",35.804,35.899,0.251,{"date":1929,"open":1200,"high":1899,"low":1200,"close":1253,"change":1874,"percent_change":466,"volume":770,"transactions":9,"vwap":1253},"2025-07-22",{"date":1931,"open":1904,"high":1865,"low":1932,"close":1932,"change":1459,"percent_change":1748,"volume":1100,"transactions":9,"vwap":1932},"2025-07-21",35.625,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1937,"change":1018,"percent_change":1173,"volume":681,"transactions":9,"vwap":1937},"2025-07-18",35.6,35.65,35.527,{"date":1939,"open":1247,"high":1940,"low":1247,"close":1940,"change":1941,"percent_change":106,"volume":685,"transactions":9,"vwap":1940},"2025-07-17",35.537,0.086,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1946,"change":1519,"percent_change":1350,"volume":1390,"transactions":9,"vwap":1946},"2025-07-16",35.47,35.54,35.451,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":303,"volume":758,"transactions":9,"vwap":1949},"2025-07-15",35.341,-0.102,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1954,"change":1955,"percent_change":81,"volume":725,"transactions":9,"vwap":1954},"2025-07-14",35.51,35.443,0.051,{"date":1957,"open":1338,"high":1338,"low":1958,"close":1958,"change":1959,"percent_change":334,"volume":745,"transactions":9,"vwap":1958},"2025-07-11",35.392,-0.113,{"date":1961,"open":1883,"high":1962,"low":1247,"close":1962,"change":281,"percent_change":466,"volume":1019,"transactions":9,"vwap":1962},"2025-07-10",35.505,{"date":1964,"open":1270,"high":1965,"low":1270,"close":1965,"change":81,"percent_change":418,"volume":725,"transactions":9,"vwap":1965},"2025-07-09",35.485,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1969,"percent_change":846,"volume":685,"transactions":9,"vwap":1968},"2025-07-08",35.345,0.054,{"date":1971,"open":1288,"high":1944,"low":1972,"close":1972,"change":1099,"percent_change":1315,"volume":725,"transactions":9,"vwap":1972},"2025-07-07",35.291,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1322,"percent_change":51,"volume":685,"transactions":9,"vwap":1975},"2025-07-03",35.447,{"date":1977,"open":1353,"high":1353,"low":1353,"close":1353,"change":1978,"percent_change":81,"volume":685,"transactions":9,"vwap":1353},"2025-07-02",0.05,{"date":1980,"open":1053,"high":1053,"low":1981,"close":1982,"change":1983,"percent_change":1173,"volume":1984,"transactions":9,"vwap":1982},"2025-07-01",35.14,35.225,-0.009,10900,{"date":1986,"open":1387,"high":1061,"low":1987,"close":1987,"change":1988,"percent_change":80,"volume":698,"transactions":9,"vwap":1987},"2025-06-30",35.234,0.121,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1992,"change":1218,"percent_change":523,"volume":685,"transactions":9,"vwap":1992},"2025-06-27",35.24,35.113,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1996,"change":106,"percent_change":1024,"volume":1998,"transactions":9,"vwap":1996},"2025-06-26",35.111,35.207,35,8200,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":507,"volume":770,"transactions":9,"vwap":2003},"2025-06-25",35.069,34.89,34.967,-0.037,{"date":2006,"open":1188,"high":2007,"low":1188,"close":2007,"change":2008,"percent_change":121,"volume":685,"transactions":9,"vwap":2007},"2025-06-24",35.0040016,0.311,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":1335,"transactions":9,"vwap":2012},"2025-06-23",34.49,34.693,0.313,0.91,{"date":2016,"open":2017,"high":2017,"low":1118,"close":1118,"change":1470,"percent_change":2018,"volume":770,"transactions":9,"vwap":1118},"2025-06-20",34.54,-0.53,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2023,"change":1081,"percent_change":882,"volume":725,"transactions":9,"vwap":2023},"2025-06-18",34.74,34.81,34.564,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":2028,"volume":685,"transactions":9,"vwap":2026},"2025-06-17",34.523,-0.223,-0.64,{"date":2030,"open":2002,"high":2002,"low":2031,"close":2032,"change":1184,"percent_change":1065,"volume":770,"transactions":9,"vwap":2032},"2025-06-16",34.68,34.746,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":685,"transactions":9,"vwap":2035},"2025-06-13",34.505,-0.318,-0.91,{"date":2039,"open":1140,"high":2040,"low":1140,"close":2041,"change":1034,"percent_change":839,"volume":770,"transactions":9,"vwap":2041},"2025-06-12",34.87,34.823,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2045,"change":1705,"percent_change":81,"volume":770,"transactions":9,"vwap":2045},"2025-06-11",34.79,34.728,{"date":2047,"open":2044,"high":2040,"low":2031,"close":2031,"change":826,"percent_change":876,"volume":2048,"transactions":9,"vwap":2031},"2025-06-10",3000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":744,"volume":770,"transactions":9,"vwap":2053},"2025-06-09",34.71,34.8,34.59,-0.055,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2058,"change":2059,"percent_change":2060,"volume":758,"transactions":9,"vwap":2058},"2025-06-06",34.69,34.645,0.125,0.36,{"date":2062,"open":2051,"high":2051,"low":2063,"close":2063,"change":507,"percent_change":334,"volume":685,"transactions":9,"vwap":2063},"2025-06-05",34.52,{"date":2065,"open":2066,"high":2066,"low":1158,"close":1158,"change":2067,"percent_change":106,"volume":685,"transactions":9,"vwap":1158},"2025-06-04",34.638,0.084,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":2071,"percent_change":1244,"volume":685,"transactions":9,"vwap":2070},"2025-06-03",34.546,0.186,{"date":2073,"open":2074,"high":1078,"low":2074,"close":1078,"change":2075,"percent_change":1922,"volume":864,"transactions":9,"vwap":1078},"2025-06-02",34.333,-0.015,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":1081,"percent_change":882,"volume":1058,"transactions":9,"vwap":2080},"2025-05-30",34.2,34.48,34.375,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":770,"transactions":9,"vwap":2084},"2025-05-29",34.45,34.334,0.073,0.21,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2090,"change":2091,"percent_change":444,"volume":770,"transactions":9,"vwap":2090},"2025-05-28",34.325,34.261,-0.124,{"date":2093,"open":2083,"high":2063,"low":2094,"close":2094,"change":2095,"percent_change":1652,"volume":770,"transactions":9,"vwap":2094},"2025-05-27",34.385,0.356,{"date":2097,"open":1128,"high":2098,"low":1128,"close":2099,"change":2100,"percent_change":296,"volume":698,"transactions":9,"vwap":2099},"2025-05-23",34.17,34.028999,-0.089,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":2106,"percent_change":1664,"volume":745,"transactions":9,"vwap":2105},"2025-05-22",34.032001,34.28,34.118,0.118,{"date":2108,"open":1129,"high":1129,"low":2109,"close":200,"change":1683,"percent_change":2110,"volume":1100,"transactions":9,"vwap":200},"2025-05-21",33.94,-0.73,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":1173,"percent_change":386,"volume":725,"transactions":9,"vwap":2113},"2025-05-20",34.25,{"date":2115,"open":2104,"high":2104,"low":2104,"close":2104,"change":452,"percent_change":111,"volume":725,"transactions":9,"vwap":2104},"2025-05-19",{"date":2117,"open":2118,"high":1069,"low":2119,"close":1069,"change":2120,"percent_change":88,"volume":1285,"transactions":9,"vwap":1069},"2025-05-16",34.29,34.22,0.075,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":2125,"percent_change":738,"volume":1390,"transactions":9,"vwap":2124},"2025-05-15",34.13,34.265,0.195,{"date":2127,"open":2128,"high":2104,"low":2129,"close":2129,"change":1018,"percent_change":1173,"volume":745,"transactions":9,"vwap":2129},"2025-05-14",34.27,34.07,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2133,"change":2134,"percent_change":80,"volume":1019,"transactions":9,"vwap":2133},"2025-05-13",34.12,34.080002,0.114,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":198,"volume":745,"transactions":9,"vwap":2139},"2025-05-12",34.19,33.96,33.966,0.216,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":81,"percent_change":1531,"volume":2146,"transactions":9,"vwap":2145},"2025-05-09",33.76,33.7,33.75,6700,{"date":2148,"open":1128,"high":1128,"low":2149,"close":2149,"change":466,"percent_change":350,"volume":725,"transactions":9,"vwap":2149},"2025-05-08",33.61,{"date":2151,"open":2152,"high":2152,"low":2152,"close":2152,"change":151,"percent_change":882,"volume":685,"transactions":9,"vwap":2152},"2025-05-07",33.55,{"date":2154,"open":2155,"high":2155,"low":2155,"close":2155,"change":902,"percent_change":1224,"volume":725,"transactions":9,"vwap":2155},"2025-05-06",33.51,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":507,"percent_change":628,"volume":685,"transactions":9,"vwap":2158},"2025-05-05",33.59,{"date":2160,"open":2144,"high":2144,"low":2144,"close":2144,"change":846,"percent_change":58,"volume":758,"transactions":9,"vwap":2144},"2025-05-02",{"date":2162,"open":2163,"high":2152,"low":2164,"close":2152,"change":672,"percent_change":1024,"volume":2165,"transactions":9,"vwap":2152},"2025-05-01",33.38,33.36,2500,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2169,"change":1734,"percent_change":942,"volume":2048,"transactions":9,"vwap":2169},"2025-04-30",33.2,33.32,33.18,{"date":2172,"open":2173,"high":2173,"low":2173,"close":2173,"change":1465,"percent_change":22,"volume":685,"transactions":9,"vwap":2173},"2025-04-29",33.396,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":466,"percent_change":350,"volume":1285,"transactions":9,"vwap":2178},"2025-04-28",33.11,33.21,33.17,{"date":2180,"open":2181,"high":2178,"low":2182,"close":2176,"change":1266,"percent_change":81,"volume":989,"transactions":9,"vwap":2176},"2025-04-25",33.049999,33.029999,{"date":181,"open":177,"high":2184,"low":177,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},33.099998,33.064999,0.315,0.96,2900]