[{"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},0.943,0.32468,"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},34.43,34.35,34.5,34.3312,0.0988,0.29,918.536142,36.86,30.521,4095.634548629482,61.7,2799,{"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":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",[182,185,193,200,210,220,229,238,246,255,264,272,280,289,297,304,312,322,330,340,348,357,366,375,383,392,400,411,419,426,433,441,449,457,466,474,482,490,499,508,515,524,534,542,549,557,566,574,582,589,597,606,615,624,631,640,647,655,663,671,677,686,693,699,705,711,717,723,731,735,741,747,753,761,768,775,782,788,795,799,807,814,818,824,832,840,848,855,860,864,871,878,885,891,898,906,913,920,929,935,940,945,952,959,967,973,979,987,993,1000,1006,1013,1018,1025,1030,1037,1043,1049,1055,1062,1069,1076,1081,1085,1089,1094,1102,1110,1117,1124,1130,1138,1147,1153,1159,1165,1173,1182,1187,1191,1199,1203,1209,1215,1222,1228,1232,1238,1244,1250,1256,1262,1268,1274,1280,1287,1292,1299,1303,1307,1314,1319,1326,1331,1337,1342,1345,1350,1353,1358,1362,1367,1374,1381,1387,1393,1399,1406,1411,1417,1422,1426,1434,1439,1443,1449,1457,1462,1469,1475,1480,1487,1494,1498,1504,1507,1511,1516,1520,1525,1530,1534,1539,1545,1552,1556,1560,1567,1570,1574,1578,1584,1590,1594,1599,1605,1612,1617,1625,1630,1635,1640,1646,1651,1656,1660,1665,1668,1672,1676,1680,1683,1688,1692,1697,1704,1710,1714,1720,1724,1730,1735,1741,1747,1754,1757,1761,1767,1771,1777,1782,1788,1795,1799,1803,1807,1811,1816,1820,1825,1831,1836,1841,1845,1849,1853,1856,1861,1865,1870,1878,1883,1887,1892,1900,1905,1911,1916,1922,1926,1932,1936,1941,1945,1949,1954,1962,1968,1973,1977,1982,1988,1991,1995,1999,2005,2011,2017,2023,2028,2033,2039,2044,2047,2051,2058,2063,2066,2070,2076,2081,2087,2089,2093,2095,2098,2103,2108,2112,2116,2120,2124,2129,2137,2142,2147,2153,2158,2163,2168,2172,2178,2182,2187,2192,2197,2201,2205,2210,2213,2216,2221,2226,2231,2236,2240,2245,2248,2252,2258,2263,2267,2274,2279,2283,2287,2292,2297,2301,2307,2311,2315,2321,2326,2333],{"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":186,"open":187,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",34.21,-0.1238,-0.36,389.2856,32,34.2347,{"date":194,"open":195,"high":196,"low":18,"close":196,"change":80,"percent_change":174,"volume":197,"transactions":198,"vwap":199},"2026-10-02",34.39,34.455,921.4996,51,34.3911,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",34.195,34.08,34.115,-0.3372,-0.98,3825.0172,45,34.2747,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",34.7401,34.76,34.4522,-0.2424,-0.7,1558.5762,57,34.6419,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":219},"2026-09-29",34.73,34.6,34.6946,-0.0916,-0.26,1481.6232,46,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",34.78,34.7862,-0.1494,-0.43,185.6152,25,34.7796,{"date":239,"open":240,"high":241,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":236,"vwap":245},"2026-09-25",34.72,34.9356,0.2517,0.73,706.2692,34.7701,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",34.67,34.6839,0.0289,0.08,317.6154,30,34.6654,{"date":256,"open":257,"high":257,"low":223,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",34.82,34.655,-0.4884,-1.39,1054.841701,53,34.7329,{"date":265,"open":266,"high":267,"low":268,"close":267,"change":269,"percent_change":80,"volume":270,"transactions":183,"vwap":271},"2026-09-22",35.135,35.1434,35.03,0.1205,888.902959,35.0625,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":198,"vwap":279},"2026-09-21",34.87,35.0229,0.4579,1.32,1110.0674,34.9505,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":208,"vwap":288},"2026-09-18",34.53,34.565,34.51,-0.42,-1.2,12657.6432,34.5185,{"date":290,"open":266,"high":291,"low":292,"close":292,"change":293,"percent_change":243,"volume":294,"transactions":295,"vwap":296},"2026-09-17",35.14,34.985,0.2547,1715.6152,34,35.1336,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":236,"vwap":303},"2026-09-16",34.7303,-0.0555,-0.16,433.6152,34.9326,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",34.7858,-0.2745,-0.78,157.6612,27,34.8633,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",35.11,35.19,35.0603,-0.0311,-0.09,3692.228,41,35.1362,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":141,"volume":328,"transactions":262,"vwap":329},"2026-09-11",35.16,35.06,35.0914,0.3687,16505.6907,35.1093,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",34.86,34.94,34.7227,-0.3213,-0.92,636.584839,35,34.8853,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",35.044,-0.571,-1.6,21.2253,22,35.1862,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",35.71,35.615,-0.4006,-1.11,487.7063,31,35.7116,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",36.03,36.0156,-0.0644,-0.18,179.432,28,36.013,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",35.87,36.08,0.33,0.92,1283.7063,43,35.9343,{"date":376,"open":377,"high":378,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":355,"vwap":382},"2026-09-02",35.7,35.75,0.0242,0.07,181.7063,35.7029,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":373,"vwap":391},"2026-09-01",35.91,35.72,35.7258,-0.554,-1.53,2239.0283,35.771,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",36.2798,-0.1613,-0.44,303.7063,38,36.4616,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",36.49,36.56,36.36,36.4411,0.0594,0.16,723.7101,39,36.474,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":236,"vwap":418},"2026-08-27",36.365,36.3817,-0.1083,-0.3,408.017904,36.361,{"date":420,"open":402,"high":402,"low":402,"close":402,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",-0.19,-0.52,239.7438,21,36.6068,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":51,"volume":430,"transactions":431,"vwap":432},"2026-08-25",36.68,0.18,611.762895,33,36.6663,{"date":434,"open":435,"high":436,"low":437,"close":436,"change":438,"percent_change":421,"volume":439,"transactions":198,"vwap":440},"2026-08-24",36.48,36.5,36.47,-0.0694,3990.3188,36.4841,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":431,"vwap":448},"2026-08-21",36.52,36.5694,0.2729,0.75,943.7709,36.5285,{"date":450,"open":451,"high":452,"low":453,"close":453,"change":454,"percent_change":234,"volume":455,"transactions":355,"vwap":456},"2026-08-20",36.38,36.42,36.2965,-0.158,556.7438,36.3565,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":310,"vwap":465},"2026-08-19",36.51,36.35,36.4545,0.3047,0.84,4799.7438,36.3602,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":310,"vwap":473},"2026-08-18",36.25,36.1498,-0.2241,-0.62,639.8108,36.226,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",36.3739,-0.2449,-0.67,221.6728,37,36.466,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":226,"volume":487,"transactions":488,"vwap":489},"2026-08-14",36.63,36.6188,-0.0949,230.345,26,36.6393,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":338,"vwap":498},"2026-08-13",36.72,36.69,36.7137,-0.0359,-0.1,3078.345,36.7088,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":338,"vwap":507},"2026-08-12",36.75,36.715,36.7496,-0.0911,-0.25,382.071187,36.7435,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":407,"volume":513,"transactions":236,"vwap":514},"2026-08-11",36.82,36.8407,0.0588,1193.345,36.8218,{"date":516,"open":24,"high":24,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",36.73,36.7819,-0.0081,-0.02,4053.809081,56,36.7899,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":191,"vwap":533},"2026-08-07",36.78,36.795,36.765,36.79,0.54,1.49,1652.996987,36.7849,{"date":535,"open":460,"high":404,"low":536,"close":468,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",36.23,0.06,0.17,3056.3897,36,36.2846,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":424,"vwap":548},"2026-08-05",36.19,-0.1119,-0.31,181.3897,36.34,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":253,"vwap":556},"2026-08-04",36.116006,36.3019,0.4919,1.37,1062.9677,36.1694,{"date":558,"open":559,"high":560,"low":377,"close":559,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-03",35.81,35.8512,0.2218,0.62,5444.78464,58,35.8111,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":171,"volume":571,"transactions":572,"vwap":573},"2026-07-31",35.65,35.5882,-0.2551,421.235175,15,35.5863,{"date":575,"open":568,"high":576,"low":568,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-30",35.8433,0.6881,1.96,756.430189,29,35.6772,{"date":583,"open":584,"high":584,"low":268,"close":585,"change":586,"percent_change":421,"volume":587,"transactions":431,"vwap":588},"2026-07-29",35.26,35.1552,-0.0668,4360.207,35.1868,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":424,"vwap":596},"2026-07-28",35.1901,35.222,0.4803,1.38,347.207,35.1928,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":310,"vwap":605},"2026-07-27",34.88,34.65,34.7417,0.3835,1.12,5219.709,34.6572,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":364,"vwap":614},"2026-07-24",34.27,34.495,34.3582,0.3669,1.08,1266.4241,34.3892,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":310,"vwap":623},"2026-07-23",34.25,33.92,33.9913,-0.4948,-1.43,1790.4241,33.9605,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":505,"volume":628,"transactions":629,"vwap":630},"2026-07-22",34.4861,-0.0875,111.4531,20,34.5491,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-21",34.58,34.5736,0.2936,0.86,382.3841,24,34.5693,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":638,"vwap":646},"2026-07-20",34.28,-0.3973,-1.15,985.936554,34.2845,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":310,"vwap":654},"2026-07-17",34.57,34.6773,-0.0689,-0.2,1098.4241,34.5797,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":370,"volume":661,"transactions":488,"vwap":662},"2026-07-16",34.75,34.74,34.7462,0.1141,1221.93241,34.7426,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":236,"vwap":670},"2026-07-15",34.55,34.6321,0.2353,0.68,4582.4241,34.5488,{"date":672,"open":633,"high":633,"low":673,"close":673,"change":674,"percent_change":106,"volume":675,"transactions":310,"vwap":676},"2026-07-14",34.3968,0.0809,461.4241,34.5204,{"date":678,"open":679,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":338,"vwap":685},"2026-07-13",34.42,34.4799,34.3159,-0.3321,-0.96,673.518143,34.4469,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-10",34.54,34.648,0.038,0.11,300,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-09",34.61,0.152,0.44,400,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-08",34.458,-0.324,-0.93,100,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":478,"volume":710,"transactions":9,"vwap":708},"2026-07-07",34.85,34.782,-0.236,3100,{"date":712,"open":333,"high":713,"low":333,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-06",35.018002,0.278,0.8,600,{"date":718,"open":719,"high":719,"low":720,"close":658,"change":721,"percent_change":722,"volume":710,"transactions":9,"vwap":658},"2026-07-02",34.79,34.595,0.463,1.35,{"date":724,"open":725,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-01",34.31,34.347,34.277,-0.218,-0.63,700,{"date":732,"open":609,"high":609,"low":609,"close":609,"change":733,"percent_change":734,"volume":704,"transactions":9,"vwap":609},"2026-06-30",0.086,0.25,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":739,"percent_change":740,"volume":175,"transactions":9,"vwap":738},"2026-06-29",34.4,34.409,0.349,1.02,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-26",34.060001,-0.039,-0.11,200,{"date":748,"open":749,"high":642,"low":750,"close":750,"change":751,"percent_change":752,"volume":730,"transactions":9,"vwap":750},"2026-06-25",34.15,34.098999,0.227,0.67,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-24",33.961,33.801,33.872,0.102,0.3,1500,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-23",33.85,33.77,-0.234,-0.69,2300,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":478,"volume":774,"transactions":9,"vwap":772},"2026-06-22",34.099998,33.94,34.0040016,-0.228,9800,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":538,"volume":781,"transactions":9,"vwap":779},"2026-06-18",34.3,34.22,34.232,0.058,1400,{"date":783,"open":222,"high":231,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-17",34.174,-0.287,-0.83,800,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-16",34.63,34.461,0.09,0.26,1100,{"date":796,"open":240,"high":240,"low":797,"close":797,"change":798,"percent_change":370,"volume":730,"transactions":9,"vwap":797},"2026-06-15",34.371,0.113,{"date":800,"open":801,"high":802,"low":770,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-12",34.16,34.325,34.258,-0.083,-0.24,9300,{"date":808,"open":809,"high":810,"low":811,"close":810,"change":812,"percent_change":813,"volume":760,"transactions":9,"vwap":810},"2026-06-11",33.78,34.341,33.59,0.99,2.97,{"date":815,"open":764,"high":764,"low":816,"close":816,"change":817,"percent_change":353,"volume":787,"transactions":9,"vwap":816},"2026-06-10",33.351,-0.373,{"date":819,"open":295,"high":295,"low":820,"close":821,"change":822,"percent_change":380,"volume":823,"transactions":9,"vwap":821},"2026-06-09",33.42,33.724,0.024,10400,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-08",33.805,33.9,33.7,0.173,0.52,6700,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-05",33.66,33.67,33.527,-0.583,-1.71,6400,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-04",33.98,34.14,34.11,0.439,1.3,47900,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-03",33.84,33.671,-0.413,-1.21,5000,{"date":856,"open":842,"high":857,"low":842,"close":857,"change":858,"percent_change":44,"volume":859,"transactions":9,"vwap":857},"2026-06-02",34.084,0.164,7600,{"date":861,"open":862,"high":618,"low":862,"close":618,"change":863,"percent_change":422,"volume":767,"transactions":9,"vwap":618},"2026-06-01",33.79,-0.177,{"date":865,"open":866,"high":187,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-29",34.12,34.097,0.095,0.28,900,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-28",33.75,34.0019989,0.132,0.39,1700,{"date":879,"open":880,"high":880,"low":850,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-27",33.99,33.87,0.008,0.02,46800,{"date":886,"open":618,"high":618,"low":873,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-26",33.862,0.205,0.61,5300,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":318,"volume":897,"transactions":9,"vwap":895},"2026-05-22",33.63,33.74,33.657,-0.029,11800,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-21",33.26,33.8,33.686,0.125,0.37,2700,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-20",33.040001,33.561,0.671,2.04,3800,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":505,"volume":919,"transactions":9,"vwap":917},"2026-05-19",32.87,33.099998,32.89,-0.084,1800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-18",32.94,33.0099983,32.67,32.974,0.38,1.17,8800,{"date":930,"open":931,"high":932,"low":933,"close":933,"change":934,"percent_change":286,"volume":787,"transactions":9,"vwap":933},"2026-05-15",32.63,32.645,32.594,-0.397,{"date":936,"open":937,"high":937,"low":938,"close":938,"change":939,"percent_change":234,"volume":716,"transactions":9,"vwap":938},"2026-05-14",33.060001,32.991,-0.144,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":380,"percent_change":944,"volume":716,"transactions":9,"vwap":943},"2026-05-13",32.91,33.135,0.21,{"date":946,"open":947,"high":948,"low":949,"close":948,"change":950,"percent_change":951,"volume":767,"transactions":9,"vwap":948},"2026-05-12",32.99,33.064999,32.97,-0.33,-0.99,{"date":953,"open":820,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-11",33.49,33.395,-0.32,-0.95,3700,{"date":960,"open":828,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-08",33.76,33.61,33.715,0.345,1.03,7900,{"date":968,"open":618,"high":618,"low":969,"close":970,"change":478,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-07",33.36,33.37,-1.97,4800,{"date":974,"open":975,"high":976,"low":827,"close":976,"change":740,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-06",33.96,34.040001,3.09,16000,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-05",33.11,32.78,33.02,0.41,1.26,10500,{"date":988,"open":949,"high":949,"low":989,"close":990,"change":991,"percent_change":992,"volume":958,"transactions":9,"vwap":990},"2026-05-04",32.55,32.61,-0.545,-1.64,{"date":994,"open":995,"high":996,"low":997,"close":997,"change":998,"percent_change":745,"volume":999,"transactions":9,"vwap":997},"2026-05-01",33.23,33.24,33.155,-0.035,1300,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":958,"transactions":9,"vwap":1003},"2026-04-30",32.81,33.19,0.836,2.58,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-29",32.355,32.354,-0.406,-1.24,500,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":336,"volume":730,"transactions":9,"vwap":1016},"2026-04-28",32.74,32.76,-0.303,{"date":1019,"open":1020,"high":1003,"low":908,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-27",33.18,33.063,-0.014,-0.04,5700,{"date":1026,"open":922,"high":1027,"low":942,"close":1027,"change":751,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-24",33.077,0.69,3900,{"date":1031,"open":1032,"high":916,"low":1033,"close":1034,"change":1035,"percent_change":65,"volume":1036,"transactions":9,"vwap":1034},"2026-04-23",32.96,32.72,32.85,-0.237,2100,{"date":1038,"open":1039,"high":1040,"low":949,"close":1041,"change":1042,"percent_change":1023,"volume":794,"transactions":9,"vwap":1041},"2026-04-22",33.09,33.14,33.087002,-0.012,{"date":1044,"open":969,"high":969,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-21",33.098999,-0.787,-2.32,42500,{"date":1050,"open":850,"high":1051,"low":1052,"close":1051,"change":1053,"percent_change":72,"volume":1054,"transactions":9,"vwap":1051},"2026-04-20",33.886,33.68,-0.172,26200,{"date":1056,"open":801,"high":778,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-17",34.049999,34.057999,0.752,2.26,4600,{"date":1063,"open":1064,"high":1064,"low":996,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-16",33.53,33.306,-0.204,-0.61,43400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1072,"change":1074,"percent_change":1075,"volume":999,"transactions":9,"vwap":1072},"2026-04-15",33.47,33.51,33.45,-0.093,-0.28,{"date":1077,"open":954,"high":1078,"low":954,"close":1079,"change":22,"percent_change":131,"volume":1080,"transactions":9,"vwap":1079},"2026-04-14",33.624,33.603,34200,{"date":1082,"open":1033,"high":1083,"low":1033,"close":1083,"change":888,"percent_change":562,"volume":1084,"transactions":9,"vwap":1083},"2026-04-13",33.313,2500,{"date":1086,"open":900,"high":900,"low":431,"close":1087,"change":1088,"percent_change":407,"volume":1084,"transactions":9,"vwap":1087},"2026-04-10",33.108,0.053,{"date":1090,"open":1091,"high":981,"low":1091,"close":1092,"change":1093,"percent_change":362,"volume":175,"transactions":9,"vwap":1092},"2026-04-09",32.75,33.055,-0.06,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-08",33.17,33.029999,33.115,1.394,4.39,2800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":787,"transactions":9,"vwap":1107},"2026-04-07",31.33,31.76,31.28,31.721,-0.127,-0.4,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":904,"volume":1116,"transactions":9,"vwap":1114},"2026-04-06",31.77,31.86,31.848,0.118,1200,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":919,"transactions":9,"vwap":1121},"2026-04-02",31.21,31.78,31.73,-0.207,-0.65,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":51,"percent_change":1129,"volume":794,"transactions":9,"vwap":1128},"2026-04-01",31.87,32.064999,31.937,1.56,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1133},"2026-03-31",31.040001,31.447,30.83,0.867,2.84,2000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-30",30.61,30.71,30.57,30.58,0.059,0.19,2200,{"date":1148,"open":1149,"high":1149,"low":25,"close":25,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":25},"2026-03-27",30.8,-0.319,-1.03,1900,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":698,"transactions":9,"vwap":1156},"2026-03-26",31.29,30.84,-0.735,-2.33,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":715,"volume":870,"transactions":9,"vwap":1163},"2026-03-25",31.66,31.67,31.575,0.251,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-24",31.19,31.48,31.324,-0.296,-0.94,3000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-23",31.81,31.91,31.51,31.62,0.782,2.54,9200,{"date":1183,"open":1178,"high":1178,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":877,"transactions":9,"vwap":1184},"2026-03-20",30.838,-0.832,-2.63,{"date":1188,"open":1189,"high":1189,"low":1162,"close":1162,"change":852,"percent_change":1190,"volume":781,"transactions":9,"vwap":1162},"2026-03-19",31.72,-1.29,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-18",32.51,32.54,32.083,-0.816,-2.48,12600,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":744,"percent_change":1202,"volume":704,"transactions":9,"vwap":1201},"2026-03-17",32.899,-0.12,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":698,"transactions":9,"vwap":1206},"2026-03-16",32.781,32.938,0.531,1.64,{"date":1210,"open":1211,"high":922,"low":1212,"close":1213,"change":234,"percent_change":1214,"volume":870,"transactions":9,"vwap":1213},"2026-03-13",32.86,32.39,32.407,-1.31,{"date":1216,"open":949,"high":983,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-12",32.82,32.837,-0.497,-1.49,4300,{"date":1223,"open":1224,"high":1225,"low":995,"close":1225,"change":1226,"percent_change":1227,"volume":692,"transactions":9,"vwap":1225},"2026-03-11",33.28,33.334,-0.166,-0.5,{"date":1229,"open":862,"high":862,"low":1230,"close":1230,"change":733,"percent_change":793,"volume":1231,"transactions":9,"vwap":1230},"2026-03-10",33.5,1600,{"date":1233,"open":989,"high":1234,"low":1235,"close":1234,"change":1236,"percent_change":243,"volume":1237,"transactions":9,"vwap":1234},"2026-03-09",33.414,32.43,0.241,13400,{"date":1239,"open":1240,"high":996,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":730,"transactions":9,"vwap":1241},"2026-03-06",32.95,33.173,-0.294,-0.88,{"date":1245,"open":1246,"high":1246,"low":996,"close":1247,"change":1248,"percent_change":1249,"volume":716,"transactions":9,"vwap":1247},"2026-03-05",33.485,33.467,-0.693,-2.03,{"date":1251,"open":1252,"high":801,"low":1252,"close":801,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":801},"2026-03-04",33.88,0.57,1.7,8600,{"date":1257,"open":1020,"high":1258,"low":1032,"close":811,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":811},"2026-03-03",33.65,-1.07,-3.09,6200,{"date":1263,"open":679,"high":658,"low":679,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-02",34.66,-0.86,-2.42,4100,{"date":1269,"open":1270,"high":568,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":698,"transactions":9,"vwap":1271},"2026-02-27",35.54,35.52,-0.019,-0.05,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":1279,"percent_change":81,"volume":794,"transactions":9,"vwap":1277},"2026-02-26",35.47,35.539,35.37,0.049,{"date":1281,"open":1282,"high":1282,"low":1276,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-25",35.51,35.49,0.298,0.85,5900,{"date":1288,"open":324,"high":1289,"low":1290,"close":1289,"change":1291,"percent_change":889,"volume":1101,"transactions":9,"vwap":1289},"2026-02-24",35.192,35.125,0.212,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":966,"transactions":9,"vwap":1296},"2026-02-23",35.080002,34.95,34.98,-0.29,-0.82,{"date":1300,"open":291,"high":1301,"low":291,"close":1301,"change":1302,"percent_change":1285,"volume":692,"transactions":9,"vwap":1301},"2026-02-20",35.27,0.299,{"date":1304,"open":1296,"high":1296,"low":1305,"close":1305,"change":1306,"percent_change":478,"volume":698,"transactions":9,"vwap":1305},"2026-02-19",34.971,-0.235,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-18",35.31,35.206,0.003,0.01,2400,{"date":1315,"open":314,"high":1301,"low":1316,"close":1317,"change":1318,"percent_change":1023,"volume":730,"transactions":9,"vwap":1317},"2026-02-17",35.07,35.203,-0.013,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1324,"percent_change":1325,"volume":698,"transactions":9,"vwap":1323},"2026-02-13",35.099998,35.28,35.216,0.206,0.59,{"date":1327,"open":1301,"high":1301,"low":1295,"close":1328,"change":1329,"percent_change":1330,"volume":1084,"transactions":9,"vwap":1328},"2026-02-12",35.0099983,-0.187,-0.53,{"date":1332,"open":1296,"high":1333,"low":1296,"close":1334,"change":1335,"percent_change":1336,"volume":1084,"transactions":9,"vwap":1334},"2026-02-11",35.21,35.197,0.224,0.64,{"date":1338,"open":1339,"high":1316,"low":1339,"close":1340,"change":1341,"percent_change":1253,"volume":1146,"transactions":9,"vwap":1340},"2026-02-10",34.89,34.973,0.198,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":126,"percent_change":554,"volume":746,"transactions":9,"vwap":1344},"2026-02-09",34.775,{"date":1346,"open":749,"high":1347,"low":749,"close":1347,"change":1348,"percent_change":1349,"volume":870,"transactions":9,"vwap":1347},"2026-02-06",34.305,0.596,1.77,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1242,"percent_change":1265,"volume":704,"transactions":9,"vwap":1352},"2026-02-05",33.709,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":151,"volume":730,"transactions":9,"vwap":1356},"2026-02-04",34.23,34.0029984,0.015,{"date":1359,"open":1057,"high":743,"low":1360,"close":1360,"change":1361,"percent_change":1214,"volume":1012,"transactions":9,"vwap":1360},"2026-02-03",33.988,-0.452,{"date":1363,"open":18,"high":1364,"low":1365,"close":1364,"change":1366,"percent_change":121,"volume":1024,"transactions":9,"vwap":1364},"2026-02-02",34.44,34.33,0.307,{"date":1368,"open":1355,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":767,"transactions":9,"vwap":1371},"2026-01-30",34.24,34.075001,34.133,-0.347,-1.01,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1377,"change":1379,"percent_change":1380,"volume":1029,"transactions":9,"vwap":1377},"2026-01-29",34.45,34.48,34.145,0.325,0.95,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":870,"transactions":9,"vwap":1384},"2026-01-28",34.189,34.155,-0.664,-1.91,{"date":1388,"open":1389,"high":1390,"low":657,"close":1390,"change":1391,"percent_change":1392,"volume":767,"transactions":9,"vwap":1390},"2026-01-27",34.77,34.819,0.335,0.97,{"date":1394,"open":17,"high":1395,"low":17,"close":1396,"change":1397,"percent_change":1398,"volume":1152,"transactions":9,"vwap":1396},"2026-01-26",34.526,34.484,0.147,0.43,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":126,"volume":1405,"transactions":9,"vwap":1403},"2026-01-23",34.080002,34.343,34.337,0.162,3200,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":926,"volume":716,"transactions":9,"vwap":1409},"2026-01-22",34.255,34.175,0.13,{"date":1412,"open":771,"high":1413,"low":893,"close":1414,"change":1415,"percent_change":87,"volume":1416,"transactions":9,"vwap":1414},"2026-01-21",34.07,34.044998,0.249,6000,{"date":1418,"open":880,"high":880,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":1261,"transactions":9,"vwap":1419},"2026-01-20",33.796,-0.645,-1.87,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1115,"percent_change":80,"volume":175,"transactions":9,"vwap":1425},"2026-01-16",34.38,34.441,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":318,"volume":1433,"transactions":9,"vwap":1431},"2026-01-15",34.445,34.46,34.32,34.323,-0.031,5500,{"date":1435,"open":1436,"high":1436,"low":617,"close":1437,"change":1438,"percent_change":421,"volume":794,"transactions":9,"vwap":1437},"2026-01-14",34.425,34.354,-0.066,{"date":1440,"open":679,"high":1376,"low":679,"close":679,"change":1441,"percent_change":1442,"volume":1152,"transactions":9,"vwap":679},"2026-01-13",-0.282,-0.81,{"date":1444,"open":1445,"high":1446,"low":695,"close":1446,"change":1447,"percent_change":1448,"volume":1137,"transactions":9,"vwap":1446},"2026-01-12",34.69,34.702,0.226,0.66,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":710,"transactions":9,"vwap":1454},"2026-01-09",34.41,34.49,34.395,34.476,0.457,1.34,{"date":1458,"open":771,"high":1459,"low":771,"close":1459,"change":1460,"percent_change":1461,"volume":1116,"transactions":9,"vwap":1459},"2026-01-08",34.019001,-0.071,-0.21,{"date":1463,"open":1464,"high":1465,"low":743,"close":1466,"change":1467,"percent_change":189,"volume":1468,"transactions":9,"vwap":1466},"2026-01-07",34.13,34.18,34.09,-0.123,15300,{"date":1470,"open":749,"high":1471,"low":770,"close":1472,"change":1473,"percent_change":904,"volume":1474,"transactions":9,"vwap":1472},"2026-01-06",34.229,34.213,0.126,4000,{"date":1476,"open":1252,"high":1466,"low":1252,"close":1477,"change":1478,"percent_change":1479,"volume":1146,"transactions":9,"vwap":1477},"2026-01-05",34.087002,0.352,1.04,{"date":1481,"open":835,"high":1482,"low":1483,"close":1482,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1482},"2026-01-02",33.735,33.62,0.35,1.05,2600,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1492,"percent_change":1227,"volume":1493,"transactions":9,"vwap":1491},"2025-12-31",33.38,33.48,33.385,-0.168,3500,{"date":1495,"open":1483,"high":1483,"low":1496,"close":1496,"change":1497,"percent_change":-6,"volume":716,"transactions":9,"vwap":1496},"2025-12-30",33.553,-0.001,{"date":1499,"open":1500,"high":1500,"low":954,"close":1501,"change":1502,"percent_change":1503,"volume":730,"transactions":9,"vwap":1501},"2025-12-29",33.585,33.554,-0.079,-0.23,{"date":1505,"open":893,"high":1506,"low":893,"close":1506,"change":1144,"percent_change":429,"volume":794,"transactions":9,"vwap":1506},"2025-12-26",33.633,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":792,"volume":704,"transactions":9,"vwap":1509},"2025-12-24",33.574,0.029,{"date":1512,"open":1513,"high":1514,"low":1072,"close":1514,"change":1515,"percent_change":243,"volume":175,"transactions":9,"vwap":1514},"2025-12-23",33.523,33.545,0.243,{"date":1517,"open":996,"high":1518,"low":996,"close":1518,"change":792,"percent_change":1519,"volume":787,"transactions":9,"vwap":1518},"2025-12-22",33.302,0.27,{"date":1521,"open":1096,"high":1522,"low":1096,"close":1523,"change":1524,"percent_change":904,"volume":958,"transactions":9,"vwap":1523},"2025-12-19",33.35,33.212,0.124,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1528,"change":1529,"percent_change":1448,"volume":787,"transactions":9,"vwap":1528},"2025-12-18",33.07,33.088001,0.218,{"date":1531,"open":981,"high":981,"low":915,"close":915,"change":1532,"percent_change":1533,"volume":1061,"transactions":9,"vwap":915},"2025-12-17",-0.358,-1.08,{"date":1535,"open":820,"high":820,"low":1536,"close":1537,"change":1108,"percent_change":1538,"volume":1286,"transactions":9,"vwap":1537},"2025-12-16",33.13,33.228,-0.38,{"date":1540,"open":1489,"high":1489,"low":1224,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-12-15",33.355,0.255,0.77,4400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":916,"change":1550,"percent_change":1551,"volume":839,"transactions":9,"vwap":916},"2025-12-12",33.16,33.166,32.98,-0.128,-0.39,{"date":1553,"open":1554,"high":1554,"low":1537,"close":1537,"change":1555,"percent_change":51,"volume":1146,"transactions":9,"vwap":1537},"2025-12-11",33.27,0.161,{"date":1557,"open":1015,"high":1558,"low":1015,"close":1558,"change":1559,"percent_change":116,"volume":870,"transactions":9,"vwap":1558},"2025-12-10",33.067001,0.391,{"date":1561,"open":1562,"high":1034,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-12-09",32.65,32.676,-0.136,-0.41,5200,{"date":1568,"open":916,"high":916,"low":1569,"close":1569,"change":652,"percent_change":1067,"volume":175,"transactions":9,"vwap":1569},"2025-12-08",32.812,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":251,"volume":704,"transactions":9,"vwap":1572},"2025-12-05",33.012001,0.027,{"date":1575,"open":1536,"high":1536,"low":1549,"close":1576,"change":1577,"percent_change":904,"volume":999,"transactions":9,"vwap":1576},"2025-12-04",32.985,0.12,{"date":1579,"open":1015,"high":1580,"low":1581,"close":1580,"change":1582,"percent_change":1583,"volume":1101,"transactions":9,"vwap":1580},"2025-12-03",32.865,32.737,0.23,0.7,{"date":1585,"open":1586,"high":1587,"low":989,"close":1587,"change":1588,"percent_change":1589,"volume":999,"transactions":9,"vwap":1587},"2025-12-02",32.6,32.635,0.033,0.1,{"date":1591,"open":932,"high":1592,"low":1593,"close":1593,"change":1492,"percent_change":72,"volume":1029,"transactions":9,"vwap":1593},"2025-12-01",32.715,32.602,{"date":1595,"open":1596,"high":1597,"low":932,"close":1597,"change":1598,"percent_change":88,"volume":1146,"transactions":9,"vwap":1597},"2025-11-28",32.66,32.77,0.073,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1478,"percent_change":1604,"volume":999,"transactions":9,"vwap":1603},"2025-11-26",32.57,32.7,32.697,1.09,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":1611,"volume":999,"transactions":9,"vwap":1609},"2025-11-25",32.099998,32.361,32.345,0.309,0.96,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":744,"percent_change":1202,"volume":787,"transactions":9,"vwap":1616},"2025-11-24",32.0099983,32.060001,32.035999,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1036,"transactions":9,"vwap":1622},"2025-11-21",31.9,32.135,31.855,32.075001,0.5,1.58,{"date":1626,"open":1627,"high":1627,"low":1163,"close":1163,"change":1628,"percent_change":1629,"volume":787,"transactions":9,"vwap":1163},"2025-11-20",32.175,-0.47,-1.47,{"date":1631,"open":1632,"high":1615,"low":1633,"close":1634,"change":1502,"percent_change":505,"volume":1221,"transactions":9,"vwap":1634},"2025-11-19",31.98,31.889,32.044998,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1638,"change":1017,"percent_change":703,"volume":1152,"transactions":9,"vwap":1638},"2025-11-18",32.029999,32.124,32.0050011,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":716,"transactions":9,"vwap":1643},"2025-11-17",32.654,32.427,-0.522,-1.58,{"date":1647,"open":1648,"high":908,"low":982,"close":1649,"change":1650,"percent_change":956,"volume":958,"transactions":9,"vwap":1649},"2025-11-14",32.92,32.949,-0.106,{"date":1652,"open":1491,"high":1491,"low":1653,"close":1092,"change":1654,"percent_change":1655,"volume":1084,"transactions":9,"vwap":1092},"2025-11-13",33.044998,-0.56,-1.67,{"date":1657,"open":1064,"high":1658,"low":1064,"close":1658,"change":81,"percent_change":1659,"volume":1405,"transactions":9,"vwap":1658},"2025-11-12",33.615,0.42,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":793,"percent_change":1664,"volume":698,"transactions":9,"vwap":1663},"2025-11-11",33.335,33.475,0.78,{"date":1666,"open":997,"high":1667,"low":923,"close":1667,"change":370,"percent_change":174,"volume":175,"transactions":9,"vwap":1667},"2025-11-10",33.215,{"date":1669,"open":1211,"high":1670,"low":1562,"close":1670,"change":1671,"percent_change":251,"volume":1101,"transactions":9,"vwap":1670},"2025-11-07",32.885,0.026,{"date":1673,"open":982,"high":942,"low":982,"close":1674,"change":1675,"percent_change":1067,"volume":1405,"transactions":9,"vwap":1674},"2025-11-06",32.859,-0.201,{"date":1677,"open":1670,"high":937,"low":1670,"close":937,"change":1678,"percent_change":1679,"volume":1084,"transactions":9,"vwap":937},"2025-11-05",0.235,0.72,{"date":1681,"open":942,"high":1549,"low":1682,"close":1682,"change":546,"percent_change":1171,"volume":919,"transactions":9,"vwap":1682},"2025-11-04",32.825,{"date":1684,"open":1685,"high":943,"low":1685,"close":943,"change":1686,"percent_change":1687,"volume":716,"transactions":9,"vwap":943},"2025-11-03",33.080002,-0.025,-0.08,{"date":1689,"open":1690,"high":1690,"low":1536,"close":1547,"change":1467,"percent_change":1691,"volume":1152,"transactions":9,"vwap":1547},"2025-10-31",33.21,-0.37,{"date":1693,"open":996,"high":1694,"low":1690,"close":1695,"change":1696,"percent_change":226,"volume":1405,"transactions":9,"vwap":1695},"2025-10-30",33.373,33.283,-0.087,{"date":1698,"open":1699,"high":1699,"low":1700,"close":970,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":970},"2025-10-29",33.73,33.33,-0.481,-1.42,3600,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":1075,"volume":1101,"transactions":9,"vwap":1708},"2025-10-28",33.91,33.93,33.851,-0.094,{"date":1711,"open":827,"high":842,"low":827,"close":1712,"change":1713,"percent_change":1336,"volume":1493,"transactions":9,"vwap":1712},"2025-10-27",33.945,0.217,{"date":1715,"open":1699,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":734,"volume":781,"transactions":9,"vwap":1718},"2025-10-24",33.745,33.69,33.728,0.083,{"date":1721,"open":1064,"high":1722,"low":1064,"close":1722,"change":1723,"percent_change":106,"volume":1101,"transactions":9,"vwap":1722},"2025-10-23",33.645,0.082,{"date":1725,"open":1726,"high":1727,"low":954,"close":1728,"change":1729,"percent_change":1565,"volume":1029,"transactions":9,"vwap":1728},"2025-10-22",33.665,33.695,33.563,-0.137,{"date":1731,"open":862,"high":1732,"low":828,"close":828,"change":1733,"percent_change":1734,"volume":1198,"transactions":9,"vwap":828},"2025-10-21",33.814,-0.161,-0.48,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":1291,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-10-20",33.82,33.861,0.63,14400,{"date":1742,"open":1743,"high":834,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":972,"transactions":9,"vwap":1744},"2025-10-17",33.44,33.649,0.2,0.6,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1325,"volume":999,"transactions":9,"vwap":1752},"2025-10-16",33.54,33.588,33.43,33.449,0.195,{"date":1755,"open":1547,"high":1554,"low":1547,"close":1756,"change":1713,"percent_change":1448,"volume":877,"transactions":9,"vwap":1756},"2025-10-15",33.254,{"date":1758,"open":1596,"high":1527,"low":1596,"close":1759,"change":1760,"percent_change":876,"volume":1116,"transactions":9,"vwap":1759},"2025-10-14",33.036999,0.129,{"date":1762,"open":1763,"high":1648,"low":1763,"close":1764,"change":1765,"percent_change":243,"volume":1766,"transactions":9,"vwap":1764},"2025-10-13",32.73,32.908,0.238,6600,{"date":1768,"open":1769,"high":1769,"low":924,"close":924,"change":1565,"percent_change":1011,"volume":1770,"transactions":9,"vwap":924},"2025-10-10",33.22,5400,{"date":1772,"open":1773,"high":1773,"low":1685,"close":1685,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1685},"2025-10-09",33.46,-0.559,-1.66,37000,{"date":1778,"open":764,"high":764,"low":1749,"close":1779,"change":1780,"percent_change":81,"volume":1781,"transactions":9,"vwap":1779},"2025-10-08",33.639,0.048,47500,{"date":1783,"open":961,"high":1784,"low":1071,"close":1785,"change":1786,"percent_change":1259,"volume":1787,"transactions":9,"vwap":1785},"2025-10-07",33.825,33.591,-0.365,45600,{"date":1789,"open":1790,"high":1791,"low":827,"close":1792,"change":1793,"percent_change":1794,"volume":1146,"transactions":9,"vwap":1792},"2025-10-06",33.954,33.982,33.956,0.016,0.05,{"date":1796,"open":834,"high":771,"low":834,"close":771,"change":1797,"percent_change":371,"volume":1798,"transactions":9,"vwap":771},"2025-10-03",0.308,6800,{"date":1800,"open":1064,"high":1801,"low":1071,"close":1801,"change":1802,"percent_change":1583,"volume":870,"transactions":9,"vwap":1801},"2025-10-02",33.632,0.234,{"date":1804,"open":996,"high":1805,"low":996,"close":1805,"change":1806,"percent_change":1485,"volume":1231,"transactions":9,"vwap":1805},"2025-10-01",33.398,0.346,{"date":1808,"open":917,"high":916,"low":917,"close":1809,"change":1810,"percent_change":812,"volume":1036,"transactions":9,"vwap":1809},"2025-09-30",33.051998,0.323,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":1815,"percent_change":37,"volume":746,"transactions":9,"vwap":1814},"2025-09-29",32.64,32.729,0.189,{"date":1817,"open":1194,"high":1194,"low":1194,"close":1194,"change":1818,"percent_change":1819,"volume":787,"transactions":9,"vwap":1194},"2025-09-26",0.284,0.88,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1823,"change":1824,"percent_change":1265,"volume":692,"transactions":9,"vwap":1823},"2025-09-25",32.4,32.256,-0.279,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":336,"volume":1770,"transactions":9,"vwap":1829},"2025-09-24",32.652,32.53,32.535,-0.301,{"date":1832,"open":1833,"high":1833,"low":1597,"close":1834,"change":1835,"percent_change":1273,"volume":1405,"transactions":9,"vwap":1834},"2025-09-23",32.9,32.836,-0.016,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1839,"change":733,"percent_change":793,"volume":1486,"transactions":9,"vwap":1839},"2025-09-22",32.83,32.852,32.728,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1844,"change":1492,"percent_change":72,"volume":794,"transactions":9,"vwap":1844},"2025-09-19",32.939,32.766,{"date":1846,"open":922,"high":983,"low":1847,"close":1847,"change":1848,"percent_change":1253,"volume":1405,"transactions":9,"vwap":1847},"2025-09-18",32.934,0.187,{"date":1850,"open":1217,"high":1217,"low":1851,"close":1851,"change":1852,"percent_change":1461,"volume":730,"transactions":9,"vwap":1851},"2025-09-17",32.747,-0.068,{"date":1854,"open":1091,"high":1034,"low":1091,"close":1855,"change":1093,"percent_change":362,"volume":877,"transactions":9,"vwap":1855},"2025-09-16",32.815,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1859,"change":1598,"percent_change":88,"volume":1860,"transactions":9,"vwap":1859},"2025-09-15",32.93,32.875,12300,{"date":1862,"open":915,"high":915,"low":1863,"close":1863,"change":1864,"percent_change":1503,"volume":692,"transactions":9,"vwap":1863},"2025-09-12",32.802,-0.076,{"date":1866,"open":1034,"high":1867,"low":1602,"close":1867,"change":1868,"percent_change":1380,"volume":1869,"transactions":9,"vwap":1867},"2025-09-11",32.878,0.311,5800,{"date":1871,"open":1872,"high":1873,"low":1193,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-09-10",32.572,32.62,32.567,-0.179,-0.55,34800,{"date":1879,"open":1597,"high":982,"low":1880,"close":1881,"change":1882,"percent_change":189,"volume":877,"transactions":9,"vwap":1881},"2025-09-09",32.691,32.746,-0.117,{"date":1884,"open":1838,"high":1885,"low":982,"close":1885,"change":1324,"percent_change":1739,"volume":1886,"transactions":9,"vwap":1885},"2025-09-08",32.863,3400,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1890,"change":1891,"percent_change":697,"volume":870,"transactions":9,"vwap":1890},"2025-09-05",32.84,32.657,0.143,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":715,"volume":1899,"transactions":9,"vwap":1897},"2025-09-04",32.5,32.52,32.489,32.514,0.259,9000,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":1848,"percent_change":37,"volume":730,"transactions":9,"vwap":1904},"2025-09-03",32.285,32.183,32.255,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":919,"transactions":9,"vwap":1908},"2025-09-02",32.13,32.068001,-0.399,-1.23,{"date":1912,"open":1194,"high":1913,"low":1914,"close":1915,"change":939,"percent_change":396,"volume":1152,"transactions":9,"vwap":1915},"2025-08-29",32.56,32.46,32.467,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":1921,"percent_change":1410,"volume":175,"transactions":9,"vwap":1920},"2025-08-28",32.48,32.689,32.611,0.043,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":733,"percent_change":793,"volume":1036,"transactions":9,"vwap":1925},"2025-08-27",32.22,32.568,{"date":1927,"open":1928,"high":1601,"low":1929,"close":1930,"change":1931,"percent_change":520,"volume":1146,"transactions":9,"vwap":1930},"2025-08-26",32.518,32.38,32.482,-0.006,{"date":1933,"open":1858,"high":1858,"low":1934,"close":1934,"change":1935,"percent_change":1645,"volume":730,"transactions":9,"vwap":1934},"2025-08-25",32.488,-0.521,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":1940,"volume":746,"transactions":9,"vwap":1938},"2025-08-22",33.0089989,0.409,1.25,{"date":1942,"open":1602,"high":1602,"low":1586,"close":1586,"change":1943,"percent_change":1944,"volume":781,"transactions":9,"vwap":1586},"2025-08-21",-0.275,-0.84,{"date":1946,"open":1947,"high":1948,"low":1838,"close":1859,"change":714,"percent_change":1285,"volume":905,"transactions":9,"vwap":1859},"2025-08-20",32.851,32.929,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1953,"percent_change":95,"volume":175,"transactions":9,"vwap":1952},"2025-08-19",32.585,32.597,0.166,{"date":1955,"open":1956,"high":1894,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-08-18",32.44,32.41,32.431,-0.046,-0.14,23300,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":370,"volume":912,"transactions":9,"vwap":1966},"2025-08-15",32.49,32.45,32.477,0.106,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1972,"percent_change":80,"volume":716,"transactions":9,"vwap":1971},"2025-08-14",32.19,32.371,0.109,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1976,"percent_change":1285,"volume":704,"transactions":9,"vwap":1975},"2025-08-13",32.262,0.272,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":793,"percent_change":1981,"volume":794,"transactions":9,"vwap":1980},"2025-08-12",31.82,31.99,0.82,{"date":1983,"open":1984,"high":1985,"low":1121,"close":1121,"change":1986,"percent_change":478,"volume":1987,"transactions":9,"vwap":1121},"2025-08-11",31.789,31.79,-0.213,2900,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1573,"percent_change":251,"volume":704,"transactions":9,"vwap":1990},"2025-08-08",31.943,{"date":1992,"open":1993,"high":1993,"low":1189,"close":1994,"change":1818,"percent_change":121,"volume":1416,"transactions":9,"vwap":1994},"2025-08-07",31.955,31.916,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1998,"change":1588,"percent_change":1589,"volume":1012,"transactions":9,"vwap":1998},"2025-08-06",31.626,31.632,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":2004,"percent_change":1075,"volume":794,"transactions":9,"vwap":2003},"2025-08-05",31.58,31.68,31.599,-0.089,{"date":2006,"open":1178,"high":2007,"low":2008,"close":2007,"change":2009,"percent_change":463,"volume":2010,"transactions":9,"vwap":2007},"2025-08-04",31.688,31.57,0.263,10800,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2014,"change":998,"percent_change":745,"volume":2016,"transactions":9,"vwap":2014},"2025-08-01",31.3,31.425,31.25,7700,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":1146,"transactions":9,"vwap":2020},"2025-07-31",31.65,31.46,-0.487,-1.52,{"date":2024,"open":2025,"high":1127,"low":2025,"close":2026,"change":1986,"percent_change":2027,"volume":175,"transactions":9,"vwap":2026},"2025-07-30",31.94,31.947,-0.66,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":1628,"volume":1703,"transactions":9,"vwap":2031},"2025-07-29",32.235,32.16,-0.152,{"date":2034,"open":1964,"high":1964,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":1036,"transactions":9,"vwap":2036},"2025-07-28",32.29,32.312,-0.581,-1.77,{"date":2040,"open":1091,"high":2041,"low":1015,"close":2041,"change":2042,"percent_change":2043,"volume":1798,"transactions":9,"vwap":2041},"2025-07-25",32.893,-0.002,-0.01,{"date":2045,"open":1032,"high":1097,"low":2046,"close":2046,"change":1150,"percent_change":683,"volume":1493,"transactions":9,"vwap":2046},"2025-07-24",32.895,{"date":2048,"open":982,"high":2049,"low":1881,"close":2049,"change":1207,"percent_change":2050,"volume":831,"transactions":9,"vwap":2049},"2025-07-23",33.214,1.62,{"date":2052,"open":1894,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":101,"volume":2057,"transactions":9,"vwap":2055},"2025-07-22",32.69,32.47,32.683,0.172,9400,{"date":2059,"open":1235,"high":924,"low":1235,"close":2060,"change":2061,"percent_change":51,"volume":2062,"transactions":9,"vwap":2060},"2025-07-21",32.511,0.157,39600,{"date":2064,"open":2065,"high":2065,"low":1009,"close":1009,"change":918,"percent_change":226,"volume":767,"transactions":9,"vwap":1009},"2025-07-18",32.409,{"date":2067,"open":1957,"high":2068,"low":1008,"close":2068,"change":2069,"percent_change":1484,"volume":1152,"transactions":9,"vwap":2068},"2025-07-17",32.438,0.112,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1972,"percent_change":80,"volume":1231,"transactions":9,"vwap":2075},"2025-07-16",32.28,32.369,32.27,32.326,{"date":2077,"open":2035,"high":2035,"low":2078,"close":2078,"change":2079,"percent_change":2080,"volume":760,"transactions":9,"vwap":2078},"2025-07-15",32.217,-0.364,-1.12,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":716,"transactions":9,"vwap":2084},"2025-07-14",32.501,32.581,-0.049,-0.15,{"date":2088,"open":2053,"high":2053,"low":931,"close":931,"change":1909,"percent_change":853,"volume":877,"transactions":9,"vwap":931},"2025-07-11",{"date":2090,"open":1549,"high":1527,"low":1859,"close":2091,"change":2092,"percent_change":106,"volume":919,"transactions":9,"vwap":2091},"2025-07-10",33.028999,0.079,{"date":2094,"open":1217,"high":1240,"low":1217,"close":1240,"change":869,"percent_change":636,"volume":787,"transactions":9,"vwap":1240},"2025-07-09",{"date":2096,"open":1894,"high":2097,"low":1894,"close":924,"change":2061,"percent_change":44,"volume":1486,"transactions":9,"vwap":924},"2025-07-08",32.71,{"date":2099,"open":2100,"high":924,"low":1964,"close":2101,"change":2102,"percent_change":422,"volume":1172,"transactions":9,"vwap":2101},"2025-07-07",32.58,32.513,-0.171,{"date":2104,"open":1763,"high":1597,"low":2105,"close":2105,"change":2106,"percent_change":2107,"volume":1486,"transactions":9,"vwap":2105},"2025-07-03",32.684,-0.043,-0.13,{"date":2109,"open":989,"high":2110,"low":989,"close":2110,"change":2111,"percent_change":1273,"volume":175,"transactions":9,"vwap":2110},"2025-07-02",32.727,-0.018,{"date":2113,"open":931,"high":2114,"low":931,"close":2114,"change":2115,"percent_change":869,"volume":767,"transactions":9,"vwap":2114},"2025-07-01",32.745,0.091,{"date":2117,"open":1193,"high":2118,"low":1193,"close":1642,"change":2119,"percent_change":944,"volume":877,"transactions":9,"vwap":1642},"2025-06-30",32.68,0.069,{"date":2121,"open":931,"high":931,"low":1951,"close":1951,"change":2122,"percent_change":2123,"volume":692,"transactions":9,"vwap":1951},"2025-06-27",0.295,0.91,{"date":2125,"open":1970,"high":2126,"low":1970,"close":2035,"change":2127,"percent_change":1819,"volume":2128,"transactions":9,"vwap":2035},"2025-06-26",32.3,0.281,3300,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-06-25",32.080002,31.911,32.0089989,-0.355,-1.1,6100,{"date":2138,"open":2139,"high":1213,"low":2140,"close":2141,"change":1366,"percent_change":1611,"volume":1146,"transactions":9,"vwap":2141},"2025-06-24",32.24,32.21,32.364,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2145,"change":2146,"percent_change":612,"volume":905,"transactions":9,"vwap":2145},"2025-06-23",31.44,32.056999,0.341,{"date":2148,"open":1113,"high":1113,"low":2149,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-06-20",31.716,-0.565,-1.75,7100,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2156,"change":2157,"percent_change":421,"volume":1703,"transactions":9,"vwap":2156},"2025-06-18",32.42,32.281,-0.062,{"date":2159,"open":1562,"high":1562,"low":2160,"close":2160,"change":2161,"percent_change":2162,"volume":877,"transactions":9,"vwap":2160},"2025-06-17",32.343,-0.447,-1.36,{"date":2164,"open":908,"high":908,"low":2165,"close":2165,"change":2166,"percent_change":520,"volume":2167,"transactions":9,"vwap":2165},"2025-06-16",32.79,-0.005,5600,{"date":2169,"open":1032,"high":923,"low":2170,"close":2170,"change":2171,"percent_change":1645,"volume":2128,"transactions":9,"vwap":2170},"2025-06-13",32.795,-0.525,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":1172,"transactions":9,"vwap":2175},"2025-06-12",33.25,33.32,0.383,1.16,{"date":2179,"open":1527,"high":1685,"low":2180,"close":2180,"change":2181,"percent_change":1654,"volume":870,"transactions":9,"vwap":2180},"2025-06-11",32.937,-0.185,{"date":2183,"open":1096,"high":1096,"low":1021,"close":2184,"change":2185,"percent_change":759,"volume":2186,"transactions":9,"vwap":2184},"2025-06-10",33.122,0.098,60000,{"date":2188,"open":1240,"high":981,"low":1240,"close":2189,"change":2190,"percent_change":2191,"volume":1024,"transactions":9,"vwap":2189},"2025-06-09",33.023998,-0.023,-0.07,{"date":2193,"open":2194,"high":1527,"low":431,"close":2195,"change":2196,"percent_change":407,"volume":1405,"transactions":9,"vwap":2195},"2025-06-06",33.049999,33.047001,0.054,{"date":2198,"open":2199,"high":1536,"low":2200,"close":2200,"change":1588,"percent_change":1589,"volume":854,"transactions":9,"vwap":2200},"2025-06-05",33.12,32.993,{"date":2202,"open":2203,"high":2194,"low":1032,"close":1032,"change":904,"percent_change":2204,"volume":1313,"transactions":9,"vwap":1032},"2025-06-04",32.989,1.14,{"date":2206,"open":1873,"high":1873,"low":2207,"close":2207,"change":2208,"percent_change":2209,"volume":972,"transactions":9,"vwap":2207},"2025-06-03",32.59,-0.262,-0.8,{"date":2211,"open":982,"high":1839,"low":2097,"close":1839,"change":1291,"percent_change":2212,"volume":999,"transactions":9,"vwap":1839},"2025-06-02",0.65,{"date":2214,"open":1602,"high":1602,"low":990,"close":1813,"change":2215,"percent_change":1659,"volume":870,"transactions":9,"vwap":1813},"2025-05-30",0.135,{"date":2217,"open":1914,"high":2218,"low":2155,"close":2218,"change":2219,"percent_change":2220,"volume":1061,"transactions":9,"vwap":2218},"2025-05-29",32.505,0.117,0.36,{"date":2222,"open":1957,"high":1957,"low":2223,"close":2224,"change":2225,"percent_change":644,"volume":1146,"transactions":9,"vwap":2224},"2025-05-28",32.31,32.388,-0.377,{"date":2227,"open":2228,"high":1833,"low":2229,"close":2230,"change":1610,"percent_change":1380,"volume":1181,"transactions":9,"vwap":2230},"2025-05-27",32.88,32.735,32.765,{"date":2232,"open":1956,"high":1895,"low":2233,"close":2234,"change":2235,"percent_change":362,"volume":1886,"transactions":9,"vwap":2234},"2025-05-23",32.325,32.456,-0.057,{"date":2237,"open":2238,"high":2101,"low":2238,"close":2101,"change":2239,"percent_change":1503,"volume":1012,"transactions":9,"vwap":2101},"2025-05-22",32.36,-0.074,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2243,"change":2004,"percent_change":2244,"volume":730,"transactions":9,"vwap":2243},"2025-05-21",32.575,32.587,-0.27,{"date":2246,"open":1563,"high":1563,"low":1563,"close":1563,"change":2247,"percent_change":1664,"volume":704,"transactions":9,"vwap":1563},"2025-05-20",0.254,{"date":2249,"open":1907,"high":2250,"low":1907,"close":2250,"change":1939,"percent_change":2251,"volume":781,"transactions":9,"vwap":2250},"2025-05-19",32.422,1.28,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2255,"change":2257,"percent_change":22,"volume":870,"transactions":9,"vwap":2255},"2025-05-16",31.96,32.013,31.915,0.094,{"date":2259,"open":1175,"high":2260,"low":1175,"close":2260,"change":2261,"percent_change":2262,"volume":1255,"transactions":9,"vwap":2260},"2025-05-15",31.919,0.419,1.33,{"date":2264,"open":1105,"high":1105,"low":2265,"close":2265,"change":2266,"percent_change":1876,"volume":1313,"transactions":9,"vwap":2265},"2025-05-14",31.5,-0.175,{"date":2268,"open":1178,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":759,"volume":2273,"transactions":9,"vwap":2271},"2025-05-13",31.7,31.615,31.675,0.096,4200,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2277,"change":1022,"percent_change":1023,"volume":760,"transactions":9,"vwap":2277},"2025-05-12",31.39,31.579,31.34,{"date":2280,"open":1161,"high":1189,"low":2281,"close":2281,"change":2282,"percent_change":251,"volume":1152,"transactions":9,"vwap":2281},"2025-05-09",31.593,0.025,{"date":2284,"open":2285,"high":2285,"low":2285,"close":2285,"change":2286,"percent_change":336,"volume":716,"transactions":9,"vwap":2285},"2025-05-08",31.568,-0.292,{"date":2288,"open":2289,"high":2289,"low":2290,"close":1113,"change":2291,"percent_change":1565,"volume":716,"transactions":9,"vwap":1113},"2025-05-07",31.93,31.8,-0.132,{"date":2293,"open":1632,"high":2294,"low":1632,"close":2295,"change":2296,"percent_change":189,"volume":1231,"transactions":9,"vwap":2295},"2025-05-06",32.040001,31.992,-0.115,{"date":2298,"open":1929,"high":1929,"low":2299,"close":2299,"change":2300,"percent_change":537,"volume":1486,"transactions":9,"vwap":2299},"2025-05-05",32.107,0.019,{"date":2302,"open":1607,"high":1607,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2136,"transactions":9,"vwap":2304},"2025-05-02",32.02,32.088001,0.548,1.74,{"date":2308,"open":2309,"high":2310,"low":2144,"close":2310,"change":1564,"percent_change":234,"volume":919,"transactions":9,"vwap":2310},"2025-05-01",31.49,31.54,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2314,"change":2061,"percent_change":1623,"volume":175,"transactions":9,"vwap":2314},"2025-04-30",31.41,31.676,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":2320,"percent_change":81,"volume":781,"transactions":9,"vwap":2319},"2025-04-29",31.37,31.56,31.519,0.045,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2324,"change":2325,"percent_change":95,"volume":794,"transactions":9,"vwap":2324},"2025-04-28",31.35,31.474,0.159,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":877,"transactions":9,"vwap":2330},"2025-04-25",31.42,31.12,31.315,0.001,0,{"date":180,"open":2334,"high":2335,"low":2334,"close":2335,"change":2336,"percent_change":158,"volume":710,"transactions":9,"vwap":2335},31.143,31.314,0.171]