[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCTT":3,"homepage-market-summary":25,"stock-historical-OCTT":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OCTT","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},"AllianzIM U.S. Equity Buffer10 Oct ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},49.13,49.11,49.18,49.0901,48.8866,0.2434,0.5,5569,41.511,7497.850332669323,99.3,1510,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":15,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},36.402,16060,5861860.4335,33.85,"2025-04-24",[179,182,190,201,212,222,232,243,253,263,272,278,287,296,305,316,324,333,343,352,362,371,379,386,393,402,410,420,428,437,445,452,462,469,478,485,494,501,510,515,523,530,537,546,557,565,573,583,592,601,610,618,626,634,642,651,659,665,674,681,688,697,704,711,718,723,729,736,742,749,756,762,767,772,781,788,795,799,804,809,815,823,830,837,843,850,857,863,868,872,877,881,886,894,900,906,913,921,925,930,937,943,949,954,962,969,975,982,989,994,1001,1008,1013,1018,1024,1030,1036,1041,1049,1054,1062,1069,1076,1083,1090,1097,1105,1110,1117,1123,1131,1137,1141,1148,1156,1161,1165,1168,1176,1182,1186,1190,1197,1205,1211,1214,1220,1226,1232,1236,1241,1247,1253,1260,1267,1272,1277,1284,1289,1293,1298,1304,1309,1315,1320,1325,1332,1338,1344,1349,1355,1361,1366,1371,1376,1380,1387,1393,1398,1404,1411,1416,1420,1424,1429,1433,1437,1443,1447,1452,1458,1466,1471,1476,1481,1484,1489,1495,1500,1506,1509,1516,1522,1527,1534,1538,1544,1550,1557,1562,1566,1570,1577,1582,1586,1593,1600,1607,1614,1621,1628,1633,1640,1646,1653,1658,1661,1666,1672,1680,1687,1693,1700,1706,1711,1715,1720,1725,1730,1736,1741,1747,1755,1760,1768,1775,1782,1790,1796,1802,1806,1810,1815,1821,1827,1831,1835,1840,1844,1848,1854,1857,1861,1865,1869,1874,1880,1886,1890,1894,1900,1906,1912,1918,1925,1932,1938,1944,1951,1955,1959,1965,1972,1978,1982,1988,1993,1997,2005,2011,2016,2020,2026,2031,2037,2042,2047,2054,2059,2066,2072,2076,2081,2088,2095,2103,2109,2113,2119,2124,2128,2133,2137,2142,2150,2156,2162,2168,2173,2180,2185,2192,2199,2206,2214,2219,2226,2232,2241,2249,2258,2264,2272,2276,2282,2290,2296,2302,2306,2312,2319,2326,2332,2340,2348,2354,2363,2370,2376,2381,2388,2393,2399,2405,2412,2420,2427,2435,2441,2448,2452,2457,2465,2472,2478],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},44,49.1501,{"date":183,"open":184,"high":185,"low":184,"close":17,"change":186,"percent_change":102,"volume":187,"transactions":188,"vwap":189},"2026-10-05",48.695,48.99,0.1166,11034.3977,78,48.8676,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",48.8,48.81,48.62,48.77,0.29,0.6,16559.3155,95,48.7284,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",48.53,48.57,48.2995,48.48,-0.01,-0.02,55126.9186,288,48.4415,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",48.58,48.63,48.49,0.0476,0.1,6750,80,48.6022,{"date":223,"open":224,"high":206,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",48.4599,48.35,48.4424,0.0417,0.09,12279,70,48.4049,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",48.4699,48.475,48.36,48.4007,-0.0993,-0.2,5158.547,53,48.4066,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",48.43,48.51,48.5,0.13,0.27,2431.429,23,48.5048,{"date":254,"open":255,"high":256,"low":257,"close":256,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",48.34,48.37,48.27,0.0116,0.02,2042,32,48.3149,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",48.44,48.3584,-0.1289,-0.27,2664,27,48.3954,{"date":273,"open":235,"high":246,"low":235,"close":274,"change":275,"percent_change":228,"volume":276,"transactions":241,"vwap":277},"2026-09-22",48.4873,0.0423,4463,48.4947,{"date":279,"open":280,"high":281,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",48.42,48.445,0.3024,0.63,376,17,48.3868,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",48.0214,48.1426,0.0784,0.16,682,33,48.0405,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",47.95,48.0642,0.4344,0.91,1573,16,47.9925,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",47.85,47.865,47.52,47.6298,-0.1227,-0.26,6937,39,47.8304,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",47.7525,-0.1503,-0.31,64,14,47.7794,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":239,"volume":330,"transactions":331,"vwap":332},"2026-09-14",47.91,47.965,47.9028,-0.0973,650,22,47.9231,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",47.9601,48.04,48.0001,0.3118,0.65,523,15,48.0091,{"date":344,"open":345,"high":346,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",47.67,47.6883,-0.1692,-0.35,809,24,47.7416,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":331,"vwap":361},"2026-09-09",47.84,47.875051,47.8399,47.8575,-0.1019,-0.21,755,47.8594,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",47.995,47.9594,-0.1102,-0.23,3421.334,37,47.9714,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",48.0696,-0.0254,-0.05,26,10,48.0796,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":54,"volume":384,"transactions":331,"vwap":385},"2026-09-03",47.97,48.095,0.2157,1043,48.006,{"date":387,"open":388,"high":389,"low":388,"close":389,"change":390,"percent_change":76,"volume":391,"transactions":303,"vwap":392},"2026-09-02",47.87,47.8793,0.1645,185,47.8654,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":261,"vwap":401},"2026-09-01",47.845,47.7,47.7148,-0.2061,-0.43,2516,47.7331,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":251,"vwap":409},"2026-08-31",47.88,47.9209,-0.0287,-0.06,353,47.8832,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":259,"volume":417,"transactions":418,"vwap":419},"2026-08-28",47.98,48.03,47.925,47.9496,0.0088,2695,30,47.9803,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":341,"vwap":427},"2026-08-27",47.912768,47.9408,0.1554,0.33,204,47.9117,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":350,"vwap":436},"2026-08-26",47.72,47.805,47.7854,0.0139,0.03,815,47.7762,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",47.7715,0.0731,0.15,232,20,47.7528,{"date":446,"open":447,"high":448,"low":447,"close":448,"change":449,"percent_change":407,"volume":450,"transactions":270,"vwap":451},"2026-08-24",47.65,47.6984,-0.0282,611,47.6648,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",47.745,47.725,47.7266,0.1223,0.26,5435,28,47.7275,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":341,"vwap":468},"2026-08-20",47.6043,-0.1558,-0.33,114,47.7251,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":314,"vwap":477},"2026-08-19",47.79,47.75,47.7601,0.0901,0.19,3445,47.7707,{"date":479,"open":396,"high":480,"low":345,"close":345,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":396},"2026-08-18",47.71,-0.1368,-0.29,6982,65,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",47.851,47.8068,-0.0539,-0.11,2336.9584,36,47.8416,{"date":495,"open":354,"high":496,"low":354,"close":496,"change":497,"percent_change":259,"volume":498,"transactions":499,"vwap":500},"2026-08-14",47.8607,0.01,3084,43,47.8482,{"date":502,"open":503,"high":388,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",47.8,47.8507,0.1007,0.21,80465.7547,66,47.8179,{"date":511,"open":430,"high":472,"low":430,"close":472,"change":228,"percent_change":475,"volume":512,"transactions":513,"vwap":514},"2026-08-12",2359,35,47.7267,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":251,"vwap":522},"2026-08-11",47.68,47.66,-0.04,-0.08,3418,47.6745,{"date":524,"open":480,"high":480,"low":525,"close":396,"change":526,"percent_change":434,"volume":527,"transactions":528,"vwap":529},"2026-08-10",47.695,0.0141,645,18,47.7006,{"date":531,"open":345,"high":532,"low":447,"close":533,"change":534,"percent_change":102,"volume":535,"transactions":303,"vwap":536},"2026-08-07",47.688,47.6859,0.1129,1040,47.6796,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":519,"volume":544,"transactions":376,"vwap":545},"2026-08-06",47.59,47.61,47.57,47.573,-0.0195,3358,47.5896,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",47.56,47.6,47.551,47.5925,0.0252,0.05,1867,38,47.5753,{"date":558,"open":559,"high":541,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":270,"vwap":564},"2026-08-04",47.45,47.5673,0.3173,0.67,2085.1696,47.5454,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":197,"volume":571,"transactions":369,"vwap":572},"2026-08-03",47.06,47.29,47.25,0.2807,2973,47.2137,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":197,"volume":580,"transactions":581,"vwap":582},"2026-07-31",46.72,46.98,46.57,46.9693,0.2793,1643,25,46.8646,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":261,"vwap":591},"2026-07-30",46.635,46.7,46.69,0.4976,1.08,10363,46.6621,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",46.615,46.1924,-0.4782,-1.02,1603,19,46.3724,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":376,"vwap":609},"2026-07-28",46.525,46.685,46.6706,0.1056,0.23,880,46.6358,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":528,"vwap":617},"2026-07-27",46.485,46.565,0.0357,0.08,265,46.507,{"date":619,"open":620,"high":621,"low":622,"close":622,"change":623,"percent_change":228,"volume":624,"transactions":251,"vwap":625},"2026-07-24",46.53,46.64,46.5293,0.0436,980,46.5743,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-23",46.4857,-0.3718,-0.79,274,21,46.5138,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":-6,"volume":640,"transactions":443,"vwap":641},"2026-07-22",46.825,46.88,46.8575,-0.0014,906.996,46.8636,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":91,"volume":649,"transactions":376,"vwap":650},"2026-07-21",46.845,46.87,46.81,46.8589,0.2365,2941,46.8224,{"date":652,"open":653,"high":654,"low":655,"close":655,"change":656,"percent_change":490,"volume":435,"transactions":657,"vwap":658},"2026-07-20",46.76,46.79,46.6224,-0.0493,31,46.7558,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":443,"vwap":604},"2026-07-17",46.6717,-0.2174,-0.46,79,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-16",46.975,46.8891,-0.1028,-0.22,5125,46,46.9049,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":678,"percent_change":475,"volume":679,"transactions":285,"vwap":680},"2026-07-15",46.905,46.9919,0.0869,613,46.9126,{"date":682,"open":683,"high":683,"low":684,"close":676,"change":685,"percent_change":458,"volume":686,"transactions":632,"vwap":687},"2026-07-14",46.925,46.89,0.12,960.613,46.9048,{"date":689,"open":684,"high":684,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-13",46.78,46.785,-0.185,-0.39,164656,293,46.8323,{"date":698,"open":699,"high":700,"low":701,"close":700,"change":702,"percent_change":607,"volume":703,"transactions":9,"vwap":700},"2026-07-10",46.881,46.97,46.84,0.11,37900,{"date":705,"open":706,"high":645,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-09",46.68,46.86,0.184,0.39,55200,{"date":712,"open":713,"high":706,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-08",46.59,46.676,-0.044,-0.09,1300,{"date":719,"open":720,"high":721,"low":720,"close":575,"change":490,"percent_change":367,"volume":722,"transactions":9,"vwap":575},"2026-07-07",46.63,46.77,4900,{"date":724,"open":725,"high":707,"low":725,"close":726,"change":727,"percent_change":19,"volume":728,"transactions":9,"vwap":726},"2026-07-06",46.715,46.83,0.234,79000,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":434,"volume":735,"transactions":9,"vwap":733},"2026-07-02",46.75,46.46,46.596,0.014,162700,{"date":737,"open":738,"high":587,"low":738,"close":739,"change":740,"percent_change":519,"volume":741,"transactions":9,"vwap":739},"2026-07-01",46.54,46.582,-0.019,6400,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":19,"volume":748,"transactions":9,"vwap":746},"2026-06-30",46.42,46.61,46.601,0.231,3700,{"date":750,"open":751,"high":744,"low":752,"close":753,"change":754,"percent_change":127,"volume":755,"transactions":9,"vwap":753},"2026-06-29",46.35,46.17,46.37,0.4,12800,{"date":757,"open":758,"high":752,"low":758,"close":759,"change":760,"percent_change":367,"volume":761,"transactions":9,"vwap":759},"2026-06-26",45.96,45.97,-0.108,1600,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":497,"percent_change":259,"volume":766,"transactions":9,"vwap":765},"2026-06-25",46.14,46.077999,800,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":239,"volume":717,"transactions":9,"vwap":770},"2026-06-24",46.29,46.068001,-0.093,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-23",46.23,46.235,46.15,46.161,-0.313,-0.67,3900,{"date":782,"open":620,"high":620,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-22",46.47,46.474,-0.071,-0.15,600,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-18",46.22,46.545,0.297,0.64,7200,{"date":796,"open":738,"high":738,"low":797,"close":797,"change":798,"percent_change":779,"volume":766,"transactions":9,"vwap":797},"2026-06-17",46.248,-0.312,{"date":800,"open":621,"high":621,"low":801,"close":801,"change":802,"percent_change":520,"volume":803,"transactions":9,"vwap":801},"2026-06-16",46.56,-0.037,3600,{"date":805,"open":806,"high":720,"low":807,"close":807,"change":808,"percent_change":127,"volume":748,"transactions":9,"vwap":807},"2026-06-15",46.6,46.597,0.403,{"date":810,"open":776,"high":811,"low":776,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-12",46.194,0.148,0.32,2000,{"date":816,"open":817,"high":818,"low":819,"close":818,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":818},"2026-06-11",45.68,46.046001,45.6,0.401,0.88,7300,{"date":824,"open":825,"high":825,"low":826,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-10",45.9,45.645,-0.371,-0.81,2700,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":359,"volume":766,"transactions":9,"vwap":835},"2026-06-09",46.3,46.305,45.911,46.015999,-0.095,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":218,"volume":842,"transactions":9,"vwap":840},"2026-06-08",46.24,46.111,0.045,1200,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-05",46.25,46.066002,-0.539,-1.16,400,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-04",46.58,46.605,0.094,0.2,10600,{"date":858,"open":577,"high":577,"low":859,"close":860,"change":861,"percent_change":862,"volume":829,"transactions":9,"vwap":860},"2026-06-03",46.51,46.511,-0.114,-0.24,{"date":864,"open":577,"high":621,"low":577,"close":865,"change":434,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-02",46.625,0.06,4000,{"date":869,"open":577,"high":806,"low":577,"close":870,"change":871,"percent_change":553,"volume":761,"transactions":9,"vwap":870},"2026-06-01",46.595,0.025,{"date":873,"open":874,"high":577,"low":874,"close":577,"change":615,"percent_change":875,"volume":876,"transactions":9,"vwap":577},"2026-05-29",46.52,0.17,23700,{"date":878,"open":879,"high":859,"low":879,"close":880,"change":441,"percent_change":813,"volume":748,"transactions":9,"vwap":880},"2026-05-28",46.355,46.49,{"date":882,"open":883,"high":751,"low":769,"close":884,"change":259,"percent_change":147,"volume":885,"transactions":9,"vwap":884},"2026-05-27",46.33,46.34,20400,{"date":887,"open":888,"high":883,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-26",46.31,46.27,46.32,0.137,0.3,2400,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":228,"percent_change":855,"volume":899,"transactions":9,"vwap":898},"2026-05-22",46.26,46.18,46.183,1900,{"date":901,"open":758,"high":902,"low":903,"close":902,"change":904,"percent_change":685,"volume":905,"transactions":9,"vwap":902},"2026-05-21",46.092999,45.95,0.053,3000,{"date":907,"open":825,"high":908,"low":909,"close":908,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":908},"2026-05-20",46.040001,45.85,0.257,0.56,2500,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-19",45.77,45.91,45.783,-0.146,-0.32,2900,{"date":922,"open":759,"high":759,"low":909,"close":923,"change":924,"percent_change":147,"volume":171,"transactions":9,"vwap":923},"2026-05-18",45.929,0.018,{"date":926,"open":927,"high":928,"low":834,"close":834,"change":359,"percent_change":663,"volume":929,"transactions":9,"vwap":834},"2026-05-15",45.92,46.025002,7000,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":813,"volume":936,"transactions":9,"vwap":934},"2026-05-14",46.12,46.13,46.121,0.145,2100,{"date":938,"open":825,"high":939,"low":940,"close":941,"change":942,"percent_change":475,"volume":936,"transactions":9,"vwap":941},"2026-05-13",46.029999,45.89,45.976,0.087,{"date":944,"open":945,"high":946,"low":817,"close":946,"change":947,"percent_change":434,"volume":948,"transactions":9,"vwap":946},"2026-05-12",45.81,45.889,0.013,3100,{"date":950,"open":951,"high":916,"low":952,"close":952,"change":259,"percent_change":147,"volume":953,"transactions":9,"vwap":952},"2026-05-11",45.88,45.876,300,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-08",45.8,45.87,45.856,0.116,0.25,1700,{"date":963,"open":964,"high":945,"low":965,"close":966,"change":967,"percent_change":968,"volume":912,"transactions":9,"vwap":966},"2026-05-07",45.785,45.67,45.74,-0.045,-0.1,{"date":970,"open":971,"high":964,"low":972,"close":964,"change":973,"percent_change":974,"volume":829,"transactions":9,"vwap":964},"2026-05-06",45.66,45.65,0.326,0.72,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":54,"volume":981,"transactions":9,"vwap":979},"2026-05-05",45.44,45.48,45.459,0.203,5300,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":171,"transactions":9,"vwap":986},"2026-05-04",45.39,45.22,45.256,-0.112,-0.25,{"date":990,"open":991,"high":977,"low":992,"close":992,"change":993,"percent_change":685,"volume":803,"transactions":9,"vwap":992},"2026-05-01",45.4,45.368,0.054,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":999,"percent_change":1000,"volume":948,"transactions":9,"vwap":997},"2026-04-30",45.040001,45.314,45.0099983,0.319,0.71,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":849,"transactions":9,"vwap":1005},"2026-04-29",45,44.99,44.995,-0.015,-0.03,{"date":1009,"open":1003,"high":998,"low":1010,"close":998,"change":1011,"percent_change":1012,"volume":936,"transactions":9,"vwap":998},"2026-04-28",44.92,-0.125,-0.28,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":615,"volume":953,"transactions":9,"vwap":1016},"2026-04-27",45.113,45.135,0.036,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":40,"volume":961,"transactions":9,"vwap":1022},"2026-04-24",44.96,45.11,45.098999,0.214,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":988,"volume":766,"transactions":9,"vwap":1028},"2026-04-23",44.89,44.935,44.885,-0.111,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":283,"volume":1035,"transactions":9,"vwap":1033},"2026-04-22",44.97,44.996,0.281,1400,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":348,"volume":899,"transactions":9,"vwap":1039},"2026-04-21",44.955,44.715,-0.158,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-20",44.88,44.83,44.873,-0.063,-0.14,3300,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":425,"percent_change":83,"volume":899,"transactions":9,"vwap":1053},"2026-04-17",44.91,44.94,44.936,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":702,"volume":1061,"transactions":9,"vwap":1059},"2026-04-16",44.62,44.627,44.6,44.606,0.051,1100,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-15",44.36,44.555,0.232,0.52,700,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-14",44.049999,44.323,0.345,0.78,1800,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-13",43.55,43.978,0.334,0.77,32900,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":953,"transactions":9,"vwap":1087},"2026-04-10",43.68,43.635,43.644,-0.054,-0.12,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1093,"change":1095,"percent_change":47,"volume":1096,"transactions":9,"vwap":1093},"2026-04-09",43.49,43.698,43.46,0.215,54100,{"date":1098,"open":1099,"high":1092,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-08",43.48,43.44,43.483,0.741,1.73,9400,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":1109,"percent_change":434,"volume":899,"transactions":9,"vwap":1108},"2026-04-07",42.58,42.742,0.011,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":1115,"percent_change":892,"volume":1116,"transactions":9,"vwap":1113},"2026-04-06",42.645,42.731,42.62,0.126,2800,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":553,"volume":766,"transactions":9,"vwap":1121},"2026-04-02",42.63,42.566,42.605,0.022,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-01",42.51,42.7,42.583,0.262,0.62,5700,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":90,"volume":893,"transactions":9,"vwap":1135},"2026-03-31",41.94,42.33,42.321,0.81,{"date":1138,"open":1139,"high":1139,"low":21,"close":21,"change":1140,"percent_change":367,"volume":893,"transactions":9,"vwap":21},"2026-03-30",41.665,-0.097,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1068,"transactions":9,"vwap":1145},"2026-03-27",41.96,41.58,41.608,-0.479,-1.14,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-26",42.41,42.42,42.087002,-0.518,-1.22,2300,{"date":1157,"open":1107,"high":1158,"low":1159,"close":1121,"change":1160,"percent_change":754,"volume":842,"transactions":9,"vwap":1121},"2026-03-25",42.66,42.54,0.171,{"date":1162,"open":1121,"high":1121,"low":1163,"close":1163,"change":918,"percent_change":1164,"volume":171,"transactions":9,"vwap":1163},"2026-03-24",42.434,-0.34,{"date":1166,"open":1126,"high":1126,"low":1107,"close":1107,"change":1167,"percent_change":301,"volume":842,"transactions":9,"vwap":1107},"2026-03-23",0.385,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-20",42.581,42.19,42.195,-0.455,-1.07,11700,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":375,"percent_change":1089,"volume":1181,"transactions":9,"vwap":1180},"2026-03-19",42.47,42.684,42.65,16900,{"date":1183,"open":1184,"high":1184,"low":1126,"close":1126,"change":1185,"percent_change":1174,"volume":842,"transactions":9,"vwap":1126},"2026-03-18",42.91,-0.461,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1189,"change":228,"percent_change":506,"volume":1068,"transactions":9,"vwap":1189},"2026-03-17",43.27,43.161,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":83,"volume":1196,"transactions":9,"vwap":1194},"2026-03-16",43.02,43.11,43.070999,0.318,4800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-13",42.831,42.85,42.753,-0.171,-0.4,500,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":803,"transactions":9,"vwap":1208},"2026-03-12",43.15,42.924,-0.416,-0.96,{"date":1212,"open":1100,"high":1100,"low":1213,"close":1213,"change":519,"percent_change":716,"volume":961,"transactions":9,"vwap":1213},"2026-03-11",43.34,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1218,"change":967,"percent_change":968,"volume":1219,"transactions":9,"vwap":1218},"2026-03-10",43.58,43.6,43.38,4700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1223,"change":1225,"percent_change":197,"volume":961,"transactions":9,"vwap":1223},"2026-03-09",42.84,43.425,42.82,0.259,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":953,"transactions":9,"vwap":1229},"2026-03-06",43.315,43.166,-0.403,-0.92,{"date":1233,"open":1234,"high":1234,"low":1213,"close":1235,"change":239,"percent_change":663,"volume":899,"transactions":9,"vwap":1235},"2026-03-05",43.72,43.569,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":1240,"percent_change":911,"volume":1204,"transactions":9,"vwap":1239},"2026-03-04",43.74,43.769,0.245,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1068,"transactions":9,"vwap":1244},"2026-03-03",43.54,43.524,-0.274,-0.63,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1250,"change":1252,"percent_change":615,"volume":953,"transactions":9,"vwap":1250},"2026-03-02",43.77,43.798,43.76,0.037,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1256,"change":1258,"percent_change":1259,"volume":1061,"transactions":9,"vwap":1256},"2026-02-27",43.67,43.761,43.65,-0.13,-0.3,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":867,"transactions":9,"vwap":1264},"2026-02-26",43.92,43.885,43.891,-0.183,-0.42,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1270,"change":1271,"percent_change":33,"volume":1061,"transactions":9,"vwap":1270},"2026-02-25",43.98,44.074001,0.253,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1275,"change":960,"percent_change":1276,"volume":1204,"transactions":9,"vwap":1275},"2026-02-24",43.59,43.821,0.57,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-23",43.7,43.571,-0.333,-0.76,900,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1287,"change":1288,"percent_change":97,"volume":766,"transactions":9,"vwap":1287},"2026-02-20",43.84,43.904,0.233,{"date":1290,"open":1217,"high":1291,"low":1217,"close":1291,"change":1292,"percent_change":490,"volume":787,"transactions":9,"vwap":1291},"2026-02-19",43.671,-0.049,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1234,"change":1297,"percent_change":249,"volume":961,"transactions":9,"vwap":1234},"2026-02-18",43.86,43.711,0.117,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":875,"volume":1048,"transactions":9,"vwap":1302},"2026-02-17",43.39,43.661,43.603,0.073,{"date":1305,"open":1078,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":208,"volume":1130,"transactions":9,"vwap":1307},"2026-02-13",43.655,43.53,-0.008,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":766,"transactions":9,"vwap":1312},"2026-02-12",44.069,43.538,-0.456,-1.04,{"date":1316,"open":180,"high":180,"low":1317,"close":1318,"change":1319,"percent_change":434,"volume":1061,"transactions":9,"vwap":1318},"2026-02-11",43.988,43.994,0.012,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":953,"transactions":9,"vwap":1322},"2026-02-10",43.982,-0.069,-0.16,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":458,"volume":1331,"transactions":9,"vwap":1329},"2026-02-09",43.925,44.060001,44.050999,0.114,6500,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":849,"transactions":9,"vwap":1335},"2026-02-06",43.81,43.937,0.588,1.36,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":849,"transactions":9,"vwap":1341},"2026-02-05",43.41,43.349,-0.358,-0.82,{"date":1345,"open":1346,"high":1347,"low":1078,"close":1347,"change":1348,"percent_change":1164,"volume":899,"transactions":9,"vwap":1347},"2026-02-04",43.57,43.707,-0.147,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1266,"volume":981,"transactions":9,"vwap":1353},"2026-02-03",43.89,43.66,43.854,-0.186,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":891,"percent_change":1360,"volume":822,"transactions":9,"vwap":1359},"2026-02-02",44.099998,44.12,44.040001,0.31,{"date":1362,"open":1363,"high":1262,"low":1363,"close":1364,"change":1365,"percent_change":312,"volume":1061,"transactions":9,"vwap":1364},"2026-01-30",43.9,43.903,-0.115,{"date":1367,"open":1286,"high":1368,"low":1249,"close":1368,"change":1369,"percent_change":1089,"volume":1370,"transactions":9,"vwap":1368},"2026-01-29",44.018002,-0.055,13500,{"date":1372,"open":1328,"high":1373,"low":1374,"close":1373,"change":947,"percent_change":434,"volume":1375,"transactions":9,"vwap":1373},"2026-01-28",44.073002,44.0099983,3800,{"date":1377,"open":1359,"high":1378,"low":1359,"close":1328,"change":1379,"percent_change":506,"volume":1204,"transactions":9,"vwap":1328},"2026-01-27",44.080002,0.092,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1297,"percent_change":249,"volume":1386,"transactions":9,"vwap":1385},"2026-01-26",43.88,43.995,43.855,43.968,2200,{"date":1388,"open":1249,"high":1389,"low":1249,"close":1390,"change":1391,"percent_change":866,"volume":1392,"transactions":9,"vwap":1390},"2026-01-23",43.913,43.851,0.026,5200,{"date":1394,"open":1234,"high":1395,"low":1234,"close":1396,"change":1397,"percent_change":1360,"volume":766,"transactions":9,"vwap":1396},"2026-01-22",43.83,43.825,0.135,{"date":1399,"open":1307,"high":1400,"low":1401,"close":1400,"change":1402,"percent_change":1403,"volume":1219,"transactions":9,"vwap":1400},"2026-01-21",43.69,43.385,0.355,0.82,{"date":1405,"open":1099,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":893,"transactions":9,"vwap":1408},"2026-01-20",43.62,43.29,43.335,-0.62,-1.41,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":434,"percent_change":1415,"volume":1204,"transactions":9,"vwap":1414},"2026-01-16",43.956,43.955,0.07,{"date":1417,"open":1418,"high":1418,"low":1327,"close":1327,"change":1419,"percent_change":292,"volume":1204,"transactions":9,"vwap":1327},"2026-01-15",44.035,0.068,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1423,"change":1365,"percent_change":312,"volume":1204,"transactions":9,"vwap":1423},"2026-01-14",43.8,43.857,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":407,"percent_change":1047,"volume":1075,"transactions":9,"vwap":1428},"2026-01-13",43.99,43.93,43.972,{"date":1430,"open":1414,"high":1431,"low":1414,"close":1431,"change":1432,"percent_change":1415,"volume":787,"transactions":9,"vwap":1431},"2026-01-12",44.032001,0.032,{"date":1434,"open":1359,"high":1359,"low":1435,"close":180,"change":1436,"percent_change":54,"volume":849,"transactions":9,"vwap":180},"2026-01-09",43.999,0.195,{"date":1438,"open":1439,"high":1440,"low":1234,"close":1441,"change":259,"percent_change":553,"volume":1442,"transactions":9,"vwap":1441},"2026-01-08",43.73,43.82,43.805,5600,{"date":1444,"open":1286,"high":1262,"low":1445,"close":1445,"change":968,"percent_change":367,"volume":1446,"transactions":9,"vwap":1445},"2026-01-07",43.785,5800,{"date":1448,"open":1249,"high":1263,"low":1449,"close":1263,"change":708,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1263},"2026-01-06",43.763,0.42,13300,{"date":1453,"open":1454,"high":1251,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":1061,"transactions":9,"vwap":1455},"2026-01-05",43.715,43.701,0.18,0.41,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":259,"volume":1465,"transactions":9,"vwap":1463},"2026-01-02",43.575,43.64,43.452,43.521,0.007,3400,{"date":1467,"open":1279,"high":1468,"low":1469,"close":1469,"change":1470,"percent_change":1203,"volume":899,"transactions":9,"vwap":1469},"2025-12-31",43.705,43.514,-0.175,{"date":1472,"open":1473,"high":1279,"low":1461,"close":1474,"change":1475,"percent_change":407,"volume":1155,"transactions":9,"vwap":1474},"2025-12-30",43.695,43.689,-0.025,{"date":1477,"open":1085,"high":1478,"low":1479,"close":1478,"change":1480,"percent_change":786,"volume":1035,"transactions":9,"vwap":1478},"2025-12-29",43.714,43.63,-0.066,{"date":1482,"open":1234,"high":1483,"low":1234,"close":1483,"change":207,"percent_change":208,"volume":1204,"transactions":9,"vwap":1483},"2025-12-26",43.78,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":458,"volume":1488,"transactions":9,"vwap":1486},"2025-12-24",43.79,0.112,200,{"date":1490,"open":1491,"high":1279,"low":1491,"close":1492,"change":1493,"percent_change":249,"volume":1494,"transactions":9,"vwap":1492},"2025-12-23",43.5,43.678,0.118,4400,{"date":1496,"open":1092,"high":1497,"low":1092,"close":1497,"change":1498,"percent_change":1499,"volume":1068,"transactions":9,"vwap":1497},"2025-12-22",43.56,0.188,0.43,{"date":1501,"open":1502,"high":1503,"low":1407,"close":1503,"change":1504,"percent_change":1505,"volume":1446,"transactions":9,"vwap":1503},"2025-12-19",43.326,43.372,0.255,0.59,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1504,"percent_change":1505,"volume":849,"transactions":9,"vwap":1508},"2025-12-18",43.117,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":893,"transactions":9,"vwap":1513},"2025-12-17",43.025002,42.86,42.862,-0.401,-0.93,{"date":1517,"open":1518,"high":1188,"low":1519,"close":1520,"change":1521,"percent_change":1007,"volume":766,"transactions":9,"vwap":1520},"2025-12-16",43.245,43.21,43.263,-0.012,{"date":1523,"open":1524,"high":1300,"low":1525,"close":1526,"change":208,"percent_change":375,"volume":948,"transactions":9,"vwap":1526},"2025-12-15",43.361,43.19,43.275,{"date":1528,"open":1529,"high":1300,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1155,"transactions":9,"vwap":1531},"2025-12-12",43.35,43.246,43.295,-0.229,-0.53,{"date":1535,"open":1536,"high":1244,"low":1536,"close":1244,"change":1252,"percent_change":228,"volume":1537,"transactions":9,"vwap":1244},"2025-12-11",43.285,3500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1541,"change":1543,"percent_change":154,"volume":1155,"transactions":9,"vwap":1541},"2025-12-10",43.24,43.487,43.23,0.236,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":1007,"volume":803,"transactions":9,"vwap":1548},"2025-12-09",43.31,43.32,43.251,-0.014,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":466,"volume":822,"transactions":9,"vwap":1555},"2025-12-08",43.329,43.37,43.264,43.265,-0.142,{"date":1558,"open":1529,"high":1559,"low":1529,"close":1560,"change":1561,"percent_change":84,"volume":1035,"transactions":9,"vwap":1560},"2025-12-05",43.409,43.407,0.097,{"date":1563,"open":1564,"high":1564,"low":1519,"close":1546,"change":1565,"percent_change":866,"volume":1048,"transactions":9,"vwap":1546},"2025-12-04",43.33,0.024,{"date":1567,"open":1547,"high":1547,"low":1568,"close":1568,"change":1569,"percent_change":607,"volume":1488,"transactions":9,"vwap":1568},"2025-12-03",43.286,0.101,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":434,"percent_change":1415,"volume":1576,"transactions":9,"vwap":1575},"2025-12-02",43.183,43.26,43.118,43.185,2600,{"date":1578,"open":1579,"high":1531,"low":1579,"close":1580,"change":1029,"percent_change":312,"volume":1581,"transactions":9,"vwap":1580},"2025-12-01",43.136,43.155,8000,{"date":1583,"open":1573,"high":1584,"low":1548,"close":1585,"change":854,"percent_change":84,"volume":1068,"transactions":9,"vwap":1585},"2025-11-28",43.28,43.266,{"date":1587,"open":1588,"high":1519,"low":1589,"close":1590,"change":1066,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-11-26",43.099998,43.060001,43.172,0.54,60200,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":97,"volume":1599,"transactions":9,"vwap":1597},"2025-11-25",42.755,42.96,42.94,0.226,13000,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1603,"change":132,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-11-24",42.52,42.714,42.49,1.09,4300,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1128,"percent_change":1129,"volume":1613,"transactions":9,"vwap":1612},"2025-11-21",42.0099983,42.43,41.99,42.254,11600,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-11-20",42.449,41.992,-0.429,-1.01,4600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1456,"volume":755,"transactions":9,"vwap":1626},"2025-11-19",42.32,42.463,42.28,42.421,0.077,{"date":1629,"open":1630,"high":1631,"low":1171,"close":1632,"change":107,"percent_change":1203,"volume":1446,"transactions":9,"vwap":1632},"2025-11-18",42.285,42.384,42.344,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1196,"transactions":9,"vwap":1637},"2025-11-17",42.55,42.445,42.514,-0.251,-0.59,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":218,"volume":1075,"transactions":9,"vwap":1644},"2025-11-14",42.599,42.902,42.765,0.042,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1619,"volume":1219,"transactions":9,"vwap":1651},"2025-11-13",42.81,42.89,42.72,42.723,-0.437,{"date":1654,"open":1655,"high":1656,"low":1588,"close":1657,"change":947,"percent_change":434,"volume":1196,"transactions":9,"vwap":1657},"2025-11-12",43.14,43.175,43.16,{"date":1659,"open":1192,"high":1660,"low":1192,"close":1660,"change":1109,"percent_change":434,"volume":953,"transactions":9,"vwap":1660},"2025-11-11",43.147,{"date":1662,"open":1589,"high":1579,"low":1663,"close":1579,"change":1664,"percent_change":1665,"volume":741,"transactions":9,"vwap":1579},"2025-11-10",42.952,0.412,0.96,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1669,"change":1671,"percent_change":259,"volume":1494,"transactions":9,"vwap":1669},"2025-11-07",42.56,42.724,42.46,0.008,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-11-06",42.98,42.675,42.716,-0.278,-0.65,5100,{"date":1681,"open":1648,"high":1682,"low":1648,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-05",43.080002,42.994,0.154,0.36,7500,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1222,"change":1691,"percent_change":1678,"volume":1692,"transactions":9,"vwap":1222},"2025-11-04",43.029999,42.825,-0.282,7600,{"date":1694,"open":1695,"high":1525,"low":1696,"close":1697,"change":1698,"percent_change":1415,"volume":1699,"transactions":9,"vwap":1697},"2025-11-03",43.049999,43.015999,43.122,0.031,21900,{"date":1701,"open":1525,"high":1540,"low":1702,"close":1703,"change":1704,"percent_change":866,"volume":1705,"transactions":9,"vwap":1703},"2025-10-31",43.0099983,43.091,0.027,7700,{"date":1707,"open":1207,"high":1573,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":905,"transactions":9,"vwap":1708},"2025-10-30",43.063999,-0.214,-0.49,{"date":1712,"open":1213,"high":1300,"low":1713,"close":1714,"change":802,"percent_change":716,"volume":936,"transactions":9,"vwap":1714},"2025-10-29",43.22,43.278,{"date":1716,"open":1218,"high":1340,"low":1717,"close":1228,"change":1718,"percent_change":208,"volume":1719,"transactions":9,"vwap":1228},"2025-10-28",43.3,-0.009,11400,{"date":1721,"open":1722,"high":1564,"low":1542,"close":1723,"change":458,"percent_change":197,"volume":1724,"transactions":9,"vwap":1723},"2025-10-27",43.273,43.324,21400,{"date":1726,"open":1588,"high":1727,"low":1728,"close":1708,"change":1729,"percent_change":1067,"volume":1116,"transactions":9,"vwap":1708},"2025-10-24",43.12,42.99,0.224,{"date":1731,"open":1732,"high":1649,"low":1733,"close":1222,"change":1734,"percent_change":813,"volume":1735,"transactions":9,"vwap":1222},"2025-10-23",42.8,42.75,0.138,15900,{"date":1737,"open":1648,"high":1648,"low":1738,"close":1739,"change":1740,"percent_change":466,"volume":1196,"transactions":9,"vwap":1739},"2025-10-22",42.526,42.702,-0.141,{"date":1742,"open":1743,"high":1744,"low":1113,"close":1745,"change":434,"percent_change":1415,"volume":1746,"transactions":9,"vwap":1745},"2025-10-21",42.79,42.879,42.843,72800,{"date":1748,"open":1749,"high":1512,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-10-20",42.69,42.672,42.813,0.288,0.68,12700,{"date":1756,"open":1757,"high":1668,"low":1757,"close":1758,"change":855,"percent_change":122,"volume":1759,"transactions":9,"vwap":1758},"2025-10-17",42.24,42.525,17500,{"date":1761,"open":1762,"high":1112,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-10-16",42.59,42.185,42.325,-0.174,-0.41,12300,{"date":1769,"open":1114,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":855,"volume":1774,"transactions":9,"vwap":1772},"2025-10-15",42.74,42.35,42.499,0.086,21500,{"date":1776,"open":1777,"high":1635,"low":1778,"close":1779,"change":1780,"percent_change":1047,"volume":1781,"transactions":9,"vwap":1779},"2025-10-14",42.14,42.09,42.413,-0.061,62700,{"date":1783,"open":1784,"high":1785,"low":1623,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-10-13",42.34,42.53,42.474,0.424,1.01,51200,{"date":1791,"open":1732,"high":1792,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":1599,"transactions":9,"vwap":1793},"2025-10-10",42.869,42.049999,-0.711,-1.66,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1258,"volume":1686,"transactions":9,"vwap":1800},"2025-10-09",42.83,42.71,42.761,-0.056,{"date":1803,"open":1126,"high":1222,"low":1126,"close":1804,"change":1805,"percent_change":1360,"volume":1181,"transactions":9,"vwap":1804},"2025-10-08",42.817,0.134,{"date":1807,"open":1224,"high":1222,"low":1180,"close":1808,"change":1809,"percent_change":919,"volume":1581,"transactions":9,"vwap":1808},"2025-10-07",42.683,-0.137,{"date":1811,"open":1812,"high":1200,"low":1201,"close":1224,"change":1813,"percent_change":475,"volume":1814,"transactions":9,"vwap":1224},"2025-10-06",42.76,0.082,31000,{"date":1816,"open":1770,"high":1817,"low":1818,"close":1819,"change":1521,"percent_change":1007,"volume":1820,"transactions":9,"vwap":1819},"2025-10-03",42.87,42.726,42.738,32500,{"date":1822,"open":1743,"high":1823,"low":1824,"close":1733,"change":1825,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1733},"2025-10-02",42.799,42.661,0,30900,{"date":1828,"open":1829,"high":1648,"low":1635,"close":1733,"change":1397,"percent_change":813,"volume":1830,"transactions":9,"vwap":1733},"2025-10-01",42.73,46300,{"date":1832,"open":1107,"high":1114,"low":1107,"close":1833,"change":1252,"percent_change":228,"volume":1834,"transactions":9,"vwap":1833},"2025-09-30",42.615,15300,{"date":1836,"open":1837,"high":1837,"low":1635,"close":1838,"change":1839,"percent_change":228,"volume":961,"transactions":9,"vwap":1838},"2025-09-29",42.6,42.578,0.038,{"date":1841,"open":1842,"high":1107,"low":1842,"close":1159,"change":1843,"percent_change":196,"volume":893,"transactions":9,"vwap":1159},"2025-09-26",42.519,0.124,{"date":1845,"open":1623,"high":1846,"low":1623,"close":1847,"change":1292,"percent_change":1089,"volume":1375,"transactions":9,"vwap":1847},"2025-09-25",42.45,42.416,{"date":1849,"open":1846,"high":1850,"low":1851,"close":1852,"change":207,"percent_change":208,"volume":1853,"transactions":9,"vwap":1852},"2025-09-24",42.475,42.415,42.465,3200,{"date":1855,"open":1785,"high":1785,"low":1850,"close":1850,"change":1856,"percent_change":1825,"volume":1035,"transactions":9,"vwap":1850},"2025-09-23",0.002,{"date":1858,"open":1150,"high":1602,"low":1150,"close":1859,"change":1860,"percent_change":441,"volume":1048,"transactions":9,"vwap":1859},"2025-09-22",42.473,0.064,{"date":1862,"open":1863,"high":1864,"low":1771,"close":1864,"change":1773,"percent_change":855,"volume":829,"transactions":9,"vwap":1864},"2025-09-19",42.368,42.409,{"date":1866,"open":1784,"high":1784,"low":1625,"close":1867,"change":1868,"percent_change":458,"volume":171,"transactions":9,"vwap":1867},"2025-09-18",42.323,0.111,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1319,"percent_change":434,"volume":761,"transactions":9,"vwap":1873},"2025-09-17",42.16,42.25,42.212,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1007,"volume":814,"transactions":9,"vwap":1878},"2025-09-16",42.26,42.181,42.2,-0.011,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":685,"volume":981,"transactions":9,"vwap":1884},"2025-09-15",42.237,42.18,42.211,0.052,{"date":1887,"open":1888,"high":1763,"low":1888,"close":1889,"change":1565,"percent_change":866,"volume":1576,"transactions":9,"vwap":1889},"2025-09-12",42.15,42.159,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1160,"percent_change":1457,"volume":717,"transactions":9,"vwap":1893},"2025-09-11",42.080002,42.135,{"date":1895,"open":1896,"high":1609,"low":1897,"close":1898,"change":1899,"percent_change":292,"volume":912,"transactions":9,"vwap":1898},"2025-09-10",41.993,41.92,41.964,0.069,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1903,"change":1813,"percent_change":855,"volume":1905,"transactions":9,"vwap":1903},"2025-09-09",41.86,41.895,41.77,10000,{"date":1907,"open":1908,"high":1902,"low":1909,"close":1910,"change":1911,"percent_change":506,"volume":1386,"transactions":9,"vwap":1910},"2025-09-08",41.797,41.78,41.813,0.089,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":520,"volume":1537,"transactions":9,"vwap":1916},"2025-09-05",41.958,41.63,41.724,-0.035,{"date":1919,"open":1920,"high":1921,"low":1144,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-09-04",41.59,41.759,0.254,0.61,48500,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1928,"change":1930,"percent_change":1931,"volume":1386,"transactions":9,"vwap":1928},"2025-09-03",41.48,41.505,41.4,0.153,0.37,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":961,"transactions":9,"vwap":1935},"2025-09-02",41.07,41.352,-0.208,-0.5,{"date":1939,"open":1940,"high":1144,"low":1940,"close":1941,"change":1942,"percent_change":1766,"volume":1943,"transactions":9,"vwap":1941},"2025-08-29",41.5,41.56,-0.173,313200,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1949,"percent_change":855,"volume":1950,"transactions":9,"vwap":1948},"2025-08-28",41.62,41.76,41.733,0.085,39300,{"date":1952,"open":1920,"high":1953,"low":1920,"close":1954,"change":615,"percent_change":475,"volume":1465,"transactions":9,"vwap":1954},"2025-08-27",41.65,41.648,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1487,"percent_change":249,"volume":1116,"transactions":9,"vwap":1958},"2025-08-26",41.44,41.568,{"date":1960,"open":1940,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":239,"volume":842,"transactions":9,"vwap":1963},"2025-08-25",41.55,41.45,41.456,-0.082,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1970,"percent_change":1971,"volume":1035,"transactions":9,"vwap":1969},"2025-08-22",41.3,41.607,41.538,0.456,1.11,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":466,"volume":920,"transactions":9,"vwap":1976},"2025-08-21",41.13,41.029999,41.082001,-0.134,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1981,"change":715,"percent_change":490,"volume":1075,"transactions":9,"vwap":1981},"2025-08-20",41.046001,41.216,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":786,"percent_change":1987,"volume":1599,"transactions":9,"vwap":1986},"2025-08-19",41.41,41.2,41.26,-0.36,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1984,"change":1992,"percent_change":497,"volume":1075,"transactions":9,"vwap":1984},"2025-08-18",41.040001,41.43,0.005,{"date":1994,"open":1991,"high":1991,"low":1995,"close":1995,"change":1996,"percent_change":1047,"volume":787,"transactions":9,"vwap":1995},"2025-08-15",41.405,-0.058,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":259,"volume":2004,"transactions":9,"vwap":2002},"2025-08-14",41.42,41.487,41.37,41.463,0.009,4500,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1569,"percent_change":102,"volume":961,"transactions":9,"vwap":2010},"2025-08-13",41.402,41.46,41.35,41.454,{"date":2012,"open":2013,"high":2001,"low":2013,"close":2014,"change":2015,"percent_change":1136,"volume":842,"transactions":9,"vwap":2014},"2025-08-12",41.29,41.353,0.331,{"date":2017,"open":143,"high":143,"low":2018,"close":2018,"change":520,"percent_change":2019,"volume":953,"transactions":9,"vwap":2018},"2025-08-11",41.021999,-0.19,{"date":2021,"open":1975,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":793,"volume":893,"transactions":9,"vwap":2024},"2025-08-08",41.15,41.025002,41.102,0.263,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":1801,"percent_change":1047,"volume":893,"transactions":9,"vwap":2030},"2025-08-07",41.060001,40.746,40.839,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":2036,"percent_change":154,"volume":912,"transactions":9,"vwap":2035},"2025-08-06",40.698,40.898,40.895,0.223,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2040,"change":2041,"percent_change":919,"volume":899,"transactions":9,"vwap":2040},"2025-08-05",40.84,40.672,-0.129,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":1664,"percent_change":2046,"volume":1375,"transactions":9,"vwap":2045},"2025-08-04",40.67,40.801,1.02,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":1618,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-08-01",40.58,40.32,40.389,-1.05,5000,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2058,"change":836,"percent_change":367,"volume":842,"transactions":9,"vwap":2058},"2025-07-31",41.12,41.127,40.818,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":490,"volume":1386,"transactions":9,"vwap":2064},"2025-07-30",40.98,41.049999,40.91,40.913,-0.047,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2069,"change":2070,"percent_change":2071,"volume":1061,"transactions":9,"vwap":2069},"2025-07-29",40.99,40.96,-0.075,-0.18,{"date":2073,"open":1975,"high":2028,"low":2074,"close":2075,"change":1698,"percent_change":615,"volume":766,"transactions":9,"vwap":2075},"2025-07-28",40.995,41.035,{"date":2077,"open":2078,"high":1990,"low":2078,"close":2079,"change":2080,"percent_change":960,"volume":936,"transactions":9,"vwap":2079},"2025-07-25",40.93,41.0040016,0.103,{"date":2082,"open":2063,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":441,"volume":2087,"transactions":9,"vwap":2085},"2025-07-24",40.935,40.885,40.901,0.063,6900,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":2093,"percent_change":2094,"volume":961,"transactions":9,"vwap":2092},"2025-07-23",40.723,40.857,40.838,0.178,0.44,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":702,"volume":2102,"transactions":9,"vwap":2100},"2025-07-22",40.65,40.69,40.53,40.66,0.046,13400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2107,"change":1060,"percent_change":248,"volume":2108,"transactions":9,"vwap":2107},"2025-07-21",40.665,40.73,40.614,6800,{"date":2110,"open":2049,"high":2049,"low":2111,"close":2112,"change":1825,"percent_change":1825,"volume":748,"transactions":9,"vwap":2112},"2025-07-18",40.55,40.563,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2112,"change":2117,"percent_change":1457,"volume":2118,"transactions":9,"vwap":2112},"2025-07-17",40.42,40.61,0.164,35800,{"date":2120,"open":2121,"high":2115,"low":2122,"close":2123,"change":1860,"percent_change":292,"volume":1035,"transactions":9,"vwap":2123},"2025-07-16",40.38,40.21,40.399,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2127,"change":1996,"percent_change":1047,"volume":1196,"transactions":9,"vwap":2127},"2025-07-15",40.452,40.335,{"date":2129,"open":2130,"high":2115,"low":2130,"close":2131,"change":1839,"percent_change":228,"volume":2132,"transactions":9,"vwap":2131},"2025-07-14",40.31,40.393,2350200,{"date":2134,"open":2050,"high":2135,"low":2050,"close":2136,"change":1964,"percent_change":239,"volume":1599,"transactions":9,"vwap":2136},"2025-07-11",40.46,40.355,{"date":2138,"open":2127,"high":2139,"low":2127,"close":2140,"change":2141,"percent_change":1456,"volume":1446,"transactions":9,"vwap":2140},"2025-07-10",40.51,40.437,0.074,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":1685,"volume":2149,"transactions":9,"vwap":2147},"2025-07-09",40.39,40.43,40.23,40.363,0.143,8400,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2152,"change":2154,"percent_change":497,"volume":2155,"transactions":9,"vwap":2152},"2025-07-08",40.22,40.299,0.004,5400,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":1937,"volume":867,"transactions":9,"vwap":2160},"2025-07-07",40.276,40.127,40.216,-0.203,{"date":2163,"open":2164,"high":2139,"low":2165,"close":2166,"change":1023,"percent_change":97,"volume":2167,"transactions":9,"vwap":2166},"2025-07-03",40.41,40.383,40.419,9900,{"date":2169,"open":2170,"high":2122,"low":2170,"close":2171,"change":702,"percent_change":249,"volume":2172,"transactions":9,"vwap":2171},"2025-07-02",40.137,40.205,10300,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":967,"percent_change":490,"volume":2179,"transactions":9,"vwap":2178},"2025-07-01",40.037998,40.14,40.029999,40.095001,88200,{"date":2181,"open":2182,"high":2176,"low":2183,"close":2176,"change":891,"percent_change":76,"volume":2184,"transactions":9,"vwap":2176},"2025-06-30",40.07,40.021,121800,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":980,"percent_change":91,"volume":2191,"transactions":9,"vwap":2190},"2025-06-27",40,40.080002,39.92,40.0029984,187100,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":1923,"volume":856,"transactions":9,"vwap":2197},"2025-06-26",39.75,39.89,39.712,39.8,0.242,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":520,"volume":2205,"transactions":9,"vwap":2203},"2025-06-25",39.64,39.53,39.558,-0.031,10700,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-06-24",39.47,39.67,39.589,0.325,0.83,5500,{"date":2215,"open":2216,"high":2217,"low":314,"close":2217,"change":1225,"percent_change":2218,"volume":948,"transactions":9,"vwap":2217},"2025-06-23",39.148,39.264,0.66,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":490,"volume":2225,"transactions":9,"vwap":2223},"2025-06-20",39.21,38.911,39.0050011,-0.043,15400,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":208,"percent_change":375,"volume":1494,"transactions":9,"vwap":2231},"2025-06-18",39.196,39.233,39.040001,39.048,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-06-17",39.19,39.25,39.049999,39.068001,-0.217,-0.55,9000,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-06-16",39.2,39.4,39.285,0.306,0.79,7100,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-06-13",39.12,39.28,38.975,38.979,-0.316,-0.8,10100,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2262,"change":1493,"percent_change":892,"volume":2263,"transactions":9,"vwap":2262},"2025-06-12",39.17,39.35,39.295,21700,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":670,"volume":2271,"transactions":9,"vwap":2269},"2025-06-11",39.34,39.365,39.16,39.177,-0.086,6300,{"date":2273,"open":2268,"high":2274,"low":2268,"close":2274,"change":2275,"percent_change":506,"volume":936,"transactions":9,"vwap":2274},"2025-06-10",39.263,0.083,{"date":2277,"open":2278,"high":2279,"low":2251,"close":2280,"change":147,"percent_change":218,"volume":2281,"transactions":9,"vwap":2280},"2025-06-09",39.15,39.23,39.18,13800,{"date":2283,"open":2284,"high":2243,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-06-06",39.099998,39.060001,39.14,0.294,0.76,11100,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2041,"percent_change":466,"volume":1905,"transactions":9,"vwap":2295},"2025-06-05",38.91,39.029999,38.82,38.846,{"date":2297,"open":2298,"high":2286,"low":2299,"close":2253,"change":2300,"percent_change":490,"volume":2301,"transactions":9,"vwap":2253},"2025-06-04",39.02,38.95,-0.042,10900,{"date":2303,"open":2294,"high":2231,"low":2294,"close":2304,"change":2305,"percent_change":47,"volume":981,"transactions":9,"vwap":2304},"2025-06-03",39.016998,0.191,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":2275,"percent_change":506,"volume":2311,"transactions":9,"vwap":2310},"2025-06-02",38.53,38.88,38.826,8300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":147,"percent_change":218,"volume":2318,"transactions":9,"vwap":2317},"2025-05-30",38.644,38.79,38.41,38.743,8800,{"date":2320,"open":2321,"high":2322,"low":2308,"close":2323,"change":2324,"percent_change":2325,"volume":2248,"transactions":9,"vwap":2323},"2025-05-29",38.67,38.76,38.703,0.108,0.28,{"date":2327,"open":2322,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":466,"volume":2318,"transactions":9,"vwap":2330},"2025-05-28",38.78,38.58,38.595,-0.128,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-05-27",38.52,38.77,38.723,0.527,1.38,11800,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":663,"volume":2347,"transactions":9,"vwap":2345},"2025-05-23",38.14,38.31,38.11,38.196,-0.178,9200,{"date":2349,"open":2350,"high":2351,"low":2343,"close":2352,"change":2353,"percent_change":259,"volume":1767,"transactions":9,"vwap":2352},"2025-05-22",38.45,38.528,38.374,0.006,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-05-21",38.71,38.765,38.355,38.368,-0.411,-1.06,26700,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":312,"volume":1599,"transactions":9,"vwap":2368},"2025-05-20",38.83,38.86,38.69,38.779,-0.101,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2309,"change":2374,"percent_change":228,"volume":2375,"transactions":9,"vwap":2309},"2025-05-19",38.56,38.899,0.035,9500,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":84,"percent_change":1276,"volume":856,"transactions":9,"vwap":2380},"2025-05-16",38.68,38.87,38.845,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":475,"volume":856,"transactions":9,"vwap":2386},"2025-05-15",38.44,38.74,38.427,38.625,0.072,{"date":2389,"open":2390,"high":2391,"low":2350,"close":2392,"change":1122,"percent_change":866,"volume":2318,"transactions":9,"vwap":2392},"2025-05-14",38.48,38.6,38.553,{"date":2394,"open":2395,"high":2391,"low":2396,"close":2397,"change":2398,"percent_change":1505,"volume":1759,"transactions":9,"vwap":2397},"2025-05-13",38.34,38.27,38.531,0.225,{"date":2400,"open":2401,"high":2402,"low":2342,"close":2402,"change":2403,"percent_change":2404,"volume":1392,"transactions":9,"vwap":2402},"2025-05-12",38.18,38.306,0.799,2.13,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":1089,"volume":1581,"transactions":9,"vwap":2410},"2025-05-09",37.603,37.63,37.46,37.507,-0.046,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":1067,"volume":2419,"transactions":9,"vwap":2417},"2025-05-08",37.47,37.73,37.42,37.553,0.196,11300,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":84,"volume":1767,"transactions":9,"vwap":2425},"2025-05-07",37.35,37.39,37.15,37.357,0.081,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":1710,"volume":2434,"transactions":9,"vwap":2432},"2025-05-06",37.28,37.365,37.22,37.276,-0.184,11200,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2409,"change":2440,"percent_change":693,"volume":2172,"transactions":9,"vwap":2409},"2025-05-05",37.45,37.62,37.41,-0.148,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2046,"volume":1692,"transactions":9,"vwap":2446},"2025-05-02",37.542,37.7,37.511,37.608,0.378,{"date":2449,"open":2430,"high":2450,"low":2451,"close":2451,"change":218,"percent_change":249,"volume":2301,"transactions":9,"vwap":2451},"2025-05-01",37.389,37.23,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2455,"change":866,"percent_change":292,"volume":2456,"transactions":9,"vwap":2455},"2025-04-30",36.5,37.13,6700,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":709,"volume":2464,"transactions":9,"vwap":2462},"2025-04-29",36.91,37.099998,36.865,37.07,0.144,8600,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":702,"volume":1705,"transactions":9,"vwap":2470},"2025-04-28",36.89,36.949,36.662,36.926,0.039,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2476,"change":2477,"percent_change":19,"volume":1853,"transactions":9,"vwap":2476},"2025-04-25",36.614,36.92,36.887,0.183,{"date":177,"open":2479,"high":2480,"low":173,"close":2480,"change":2481,"percent_change":2247,"volume":1196,"transactions":9,"vwap":2480},36.415,36.704,0.289]