[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCTW":3,"homepage-market-summary":25,"stock-historical-OCTW":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OCTW","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 Buffer20 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},42.38,42.34,42.41,42.335,42.23,0.15,0.36,29189.2112,37.89,84492.11207241434,99.3,1510,{"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},34.22,87846,32063620.130176,21.75,"2025-04-24",[179,182,192,201,212,220,228,235,244,253,261,269,276,286,294,304,314,323,332,341,349,357,365,371,380,390,397,401,406,415,423,432,439,448,454,463,471,477,482,488,494,500,509,518,524,532,540,548,557,567,573,580,585,594,601,610,618,625,632,639,646,652,658,663,670,674,681,688,692,697,706,712,718,723,730,735,740,747,753,759,764,771,778,784,788,795,800,806,812,817,821,825,828,831,835,840,847,853,860,866,871,874,879,884,889,894,903,908,916,923,930,936,944,949,957,965,974,982,988,992,999,1006,1015,1022,1029,1035,1043,1050,1057,1062,1069,1077,1083,1092,1100,1109,1114,1121,1128,1136,1141,1147,1153,1159,1164,1169,1175,1183,1189,1196,1203,1212,1219,1224,1229,1236,1241,1246,1250,1257,1265,1270,1275,1282,1285,1289,1296,1301,1308,1312,1317,1322,1326,1331,1336,1340,1345,1348,1352,1357,1362,1364,1369,1374,1376,1380,1384,1388,1393,1399,1405,1410,1417,1419,1425,1429,1431,1435,1441,1447,1455,1460,1466,1472,1480,1485,1489,1493,1498,1503,1509,1515,1520,1527,1530,1535,1540,1549,1557,1564,1572,1579,1585,1592,1599,1605,1610,1614,1618,1621,1625,1631,1635,1639,1643,1646,1648,1652,1655,1659,1662,1667,1672,1679,1686,1690,1696,1702,1709,1713,1717,1721,1725,1730,1736,1742,1748,1752,1756,1760,1762,1766,1770,1774,1778,1783,1790,1797,1800,1803,1807,1812,1818,1822,1830,1836,1841,1845,1850,1854,1859,1863,1871,1879,1885,1891,1897,1901,1906,1910,1915,1922,1927,1931,1939,1946,1953,1961,1965,1971,1977,1983,1988,1993,1999,2005,2011,2018,2024,2032,2037,2042,2047,2052,2057,2063,2070,2074,2080,2085,2090,2097,2103,2111,2119,2124,2129,2136,2144,2150,2158,2164,2171,2175,2182,2185,2190,2196,2201,2208,2214,2220,2224,2228,2234,2238,2243,2247,2250,2254,2259,2264,2269,2277,2284,2291,2298,2304,2308,2316,2320,2325,2332,2338,2344],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},104,42.3746,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",42.19,42.285,42.1753,0.1075,0.26,16136.2833,154,42.229,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":98,"vwap":200},"2026-10-02",42.25,42.09,42.1225,0.0825,0.2,134490.8761,42.1469,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",42.05,42.1,41.895,42.04,0.03,0.07,316131.9196,826,41.9962,{"date":213,"open":203,"high":203,"low":214,"close":215,"change":216,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",41.97,42.01,0,136637.679,263,42.0019,{"date":221,"open":206,"high":206,"low":222,"close":215,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",41.98,0.05,0.12,86522.2361,79,41.9861,{"date":229,"open":215,"high":215,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":190,"vwap":234},"2026-09-28",41.96,-0.025,-0.06,25528.2361,41.9925,{"date":236,"open":237,"high":238,"low":230,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",41.985,42,0.035,0.08,32912.3076,102,41.9799,{"date":245,"open":214,"high":214,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",41.93,41.95,0.005,0.01,7774.9051,45,41.9529,{"date":254,"open":214,"high":214,"low":255,"close":256,"change":257,"percent_change":249,"volume":258,"transactions":259,"vwap":260},"2026-09-23",41.92,41.945,0.0043,18684.2611,116,41.9385,{"date":262,"open":214,"high":214,"low":246,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",41.9407,-0.0093,-0.02,10299.4481,111,41.9485,{"date":270,"open":247,"high":230,"low":255,"close":247,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",0.0449,0.11,13762.8076,112,41.9544,{"date":277,"open":278,"high":279,"low":280,"close":279,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",41.88,41.9051,41.87,0.0551,0.13,5099.8076,50,41.888,{"date":287,"open":288,"high":280,"low":289,"close":290,"change":272,"percent_change":188,"volume":291,"transactions":292,"vwap":293},"2026-09-17",41.860535,41.84,41.85,5217.0906,57,41.8536,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":265,"volume":301,"transactions":302,"vwap":303},"2026-09-16",41.79,41.83,41.69,41.74,-0.01,11464.8306,85,41.7591,{"date":305,"open":296,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",41.81,41.741,41.75,-0.04,-0.1,7234.8076,48,41.7687,{"date":315,"open":316,"high":317,"low":318,"close":296,"change":319,"percent_change":232,"volume":320,"transactions":321,"vwap":322},"2026-09-14",41.78,41.82,41.775,-0.0252,3805.0076,47,41.7961,{"date":324,"open":297,"high":297,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",41.8,41.8152,0.1202,0.29,11204.8076,74,41.8108,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":107,"volume":339,"transactions":251,"vwap":340},"2026-09-10",41.71,41.715,41.67,41.695,-0.0701,8781.8076,41.6952,{"date":342,"open":325,"high":325,"low":299,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",41.7651,-0.0394,-0.09,10397.8076,49,41.7606,{"date":350,"open":296,"high":297,"low":351,"close":352,"change":353,"percent_change":300,"volume":354,"transactions":355,"vwap":356},"2026-09-08",41.7801,41.8045,-0.0055,8416.8076,65,41.7977,{"date":358,"open":359,"high":360,"low":325,"close":306,"change":361,"percent_change":223,"volume":362,"transactions":363,"vwap":364},"2026-09-04",41.825,41.8466,0.02,5447.8076,43,41.8153,{"date":366,"open":367,"high":296,"low":308,"close":296,"change":368,"percent_change":77,"volume":369,"transactions":284,"vwap":370},"2026-09-03",41.751,0.06,6009.8076,41.7784,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":240,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",41.68,41.77,41.73,0.19,79360.8076,251,41.732,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":232,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",41.671,41.72,41.58,41.65,-0.14,81341.75,296,41.6819,{"date":391,"open":392,"high":393,"low":298,"close":334,"change":216,"percent_change":216,"volume":394,"transactions":395,"vwap":396},"2026-08-31",41.7,41.7377,8575,81,41.7132,{"date":398,"open":308,"high":308,"low":334,"close":334,"change":249,"percent_change":361,"volume":399,"transactions":330,"vwap":400},"2026-08-28",12086,41.7206,{"date":402,"open":334,"high":383,"low":392,"close":392,"change":239,"percent_change":240,"volume":403,"transactions":404,"vwap":405},"2026-08-27",4273,41,41.7091,{"date":407,"open":408,"high":409,"low":410,"close":409,"change":411,"percent_change":361,"volume":412,"transactions":413,"vwap":414},"2026-08-26",41.66,41.665,41.63,0.0101,7684.7226,53,41.6442,{"date":416,"open":417,"high":408,"low":410,"close":418,"change":419,"percent_change":223,"volume":420,"transactions":421,"vwap":422},"2026-08-25",41.64,41.6549,0.0201,11418.8864,36,41.6447,{"date":424,"open":425,"high":417,"low":426,"close":427,"change":428,"percent_change":368,"volume":429,"transactions":430,"vwap":431},"2026-08-24",41.61,41.6,41.6348,0.0248,26314,88,41.6321,{"date":433,"open":425,"high":408,"low":425,"close":425,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-21",0.0411,0.1,11575,67,41.625,{"date":440,"open":441,"high":425,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",41.59,41.5689,-0.0561,-0.13,5523,46,41.5949,{"date":449,"open":450,"high":417,"low":425,"close":438,"change":451,"percent_change":240,"volume":452,"transactions":284,"vwap":453},"2026-08-19",41.6228,0.0351,8607,41.6196,{"date":455,"open":384,"high":456,"low":457,"close":458,"change":459,"percent_change":265,"volume":460,"transactions":461,"vwap":462},"2026-08-18",41.5901,41.57,41.5899,-0.0101,12282,92,41.5728,{"date":464,"open":465,"high":408,"low":426,"close":426,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-17",41.62,-0.03,-0.07,7082,54,41.6319,{"date":472,"open":473,"high":385,"low":384,"close":410,"change":207,"percent_change":208,"volume":474,"transactions":475,"vwap":476},"2026-08-14",41.621,40753.9594,86,41.6197,{"date":478,"open":438,"high":479,"low":426,"close":426,"change":207,"percent_change":208,"volume":480,"transactions":446,"vwap":481},"2026-08-13",41.6399,12643.7912,41.6109,{"date":483,"open":484,"high":441,"low":484,"close":457,"change":147,"percent_change":435,"volume":485,"transactions":486,"vwap":487},"2026-08-12",41.56,10208,71,41.5783,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":300,"percent_change":265,"volume":492,"transactions":421,"vwap":493},"2026-08-11",41.5799,41.53,10988,41.5582,{"date":495,"open":484,"high":484,"low":496,"close":496,"change":497,"percent_change":361,"volume":498,"transactions":284,"vwap":499},"2026-08-10",41.54,0.0099,6275.097776,41.5475,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":77,"volume":506,"transactions":507,"vwap":508},"2026-08-07",41.55,41.51,41.5301,0.0581,6858,56,41.5274,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":207,"volume":515,"transactions":516,"vwap":517},"2026-08-06",41.495,41.47,41.472,0.012,4714.525,34,41.4787,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":216,"percent_change":216,"volume":522,"transactions":507,"vwap":523},"2026-08-05",41.5,41.46,12679,41.4908,{"date":525,"open":526,"high":527,"low":528,"close":521,"change":435,"percent_change":102,"volume":529,"transactions":530,"vwap":531},"2026-08-04",41.42,41.4899,41.4096,10727.854,52,41.4472,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":224,"percent_change":328,"volume":537,"transactions":538,"vwap":539},"2026-08-03",41.2713,41.37,41.36,23808.605,82,41.3566,{"date":541,"open":143,"high":542,"low":543,"close":542,"change":18,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-31",41.24,41.05,0.37,40248,84,41.1793,{"date":549,"open":550,"high":138,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":312,"vwap":556},"2026-07-30",41.0599,40.99,41.09,0.2298,0.56,5309,41.0639,{"date":558,"open":559,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-29",40.95,41.0401,40.8602,-0.2298,-0.56,44474,55,40.9729,{"date":568,"open":551,"high":552,"low":569,"close":552,"change":240,"percent_change":198,"volume":570,"transactions":571,"vwap":572},"2026-07-28",40.98,6796.37,58,41.0437,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":361,"percent_change":223,"volume":578,"transactions":571,"vwap":579},"2026-07-27",41.12,40.97,41.01,6775,41.0341,{"date":581,"open":576,"high":582,"low":576,"close":551,"change":223,"percent_change":224,"volume":583,"transactions":507,"vwap":584},"2026-07-24",41.04,4657,40.9977,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":469,"vwap":593},"2026-07-23",41.02,40.91411,40.94,-0.185,-0.45,4745,40.9682,{"date":595,"open":596,"high":143,"low":597,"close":598,"change":216,"percent_change":216,"volume":599,"transactions":292,"vwap":600},"2026-07-22",41.1143,41.11,41.125,10873.0321,41.1317,{"date":602,"open":603,"high":604,"low":603,"close":598,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-21",41.07,41.14,0.095,0.23,13155.0596,80,41.1216,{"date":611,"open":612,"high":575,"low":613,"close":614,"change":361,"percent_change":223,"volume":615,"transactions":616,"vwap":617},"2026-07-20",41.08,41.015,41.03,5384,51,41.0834,{"date":619,"open":552,"high":552,"low":577,"close":577,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-17",-0.11,-0.27,8749.509,143,41.051,{"date":626,"open":627,"high":627,"low":628,"close":575,"change":309,"percent_change":310,"volume":629,"transactions":630,"vwap":631},"2026-07-16",41.18,41.105,10210.6,73,41.1599,{"date":633,"open":634,"high":627,"low":635,"close":143,"change":636,"percent_change":368,"volume":637,"transactions":251,"vwap":638},"2026-07-15",41.13,41.1001,0.025,6142,41.1522,{"date":640,"open":603,"high":143,"low":603,"close":641,"change":642,"percent_change":272,"volume":643,"transactions":644,"vwap":645},"2026-07-14",41.135,0.045,153171,97,41.1455,{"date":647,"open":597,"high":634,"low":560,"close":552,"change":648,"percent_change":649,"volume":650,"transactions":226,"vwap":651},"2026-07-13",-0.08,-0.19,16300,41.107,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":84,"volume":657,"transactions":9,"vwap":655},"2026-07-10",41.080002,41.17,0.09,74900,{"date":659,"open":569,"high":660,"low":569,"close":654,"change":272,"percent_change":661,"volume":662,"transactions":9,"vwap":654},"2026-07-09",41.099998,0.27,58500,{"date":664,"open":665,"high":666,"low":667,"close":576,"change":265,"percent_change":668,"volume":669,"transactions":9,"vwap":576},"2026-07-08",40.96,40.975,40.91,-0.05,18500,{"date":671,"open":551,"high":672,"low":665,"close":551,"change":309,"percent_change":310,"volume":673,"transactions":9,"vwap":551},"2026-07-07",41.035,13100,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":435,"percent_change":102,"volume":680,"transactions":9,"vwap":679},"2026-07-06",41.0099983,41.049999,40.995,41.029999,66800,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":249,"percent_change":361,"volume":687,"transactions":9,"vwap":686},"2026-07-02",41.0019989,41.0050011,40.84,40.93,178200,{"date":689,"open":690,"high":576,"low":690,"close":690,"change":249,"percent_change":361,"volume":691,"transactions":9,"vwap":690},"2026-07-01",40.92,30900,{"date":693,"open":694,"high":690,"low":694,"close":667,"change":435,"percent_change":695,"volume":696,"transactions":9,"vwap":667},"2026-06-30",40.83,0.25,9800,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-29",40.74,40.825,40.7,40.81,0.21,0.52,8800,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":467,"percent_change":107,"volume":711,"transactions":9,"vwap":710},"2026-06-26",40.66,40.72,40.6,7200,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":361,"percent_change":223,"volume":717,"transactions":9,"vwap":716},"2026-06-25",40.65,40.68,40.67,1700,{"date":719,"open":709,"high":720,"low":721,"close":714,"change":300,"percent_change":265,"volume":722,"transactions":9,"vwap":714},"2026-06-24",40.79,40.61,13700,{"date":724,"open":725,"high":726,"low":708,"close":708,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":708},"2026-06-23",40.69,40.73,-0.18,-0.44,6600,{"date":731,"open":732,"high":667,"low":733,"close":685,"change":466,"percent_change":467,"volume":734,"transactions":9,"vwap":685},"2026-06-22",40.886,40.812,6200,{"date":736,"open":702,"high":737,"low":738,"close":737,"change":77,"percent_change":76,"volume":739,"transactions":9,"vwap":737},"2026-06-18",40.87,40.808,23400,{"date":741,"open":742,"high":743,"low":726,"close":726,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":726},"2026-06-17",40.86,40.89,-0.135,-0.33,50100,{"date":748,"open":749,"high":667,"low":742,"close":750,"change":751,"percent_change":668,"volume":752,"transactions":9,"vwap":750},"2026-06-16",40.905,40.865,-0.019,11000,{"date":754,"open":755,"high":743,"low":742,"close":756,"change":757,"percent_change":47,"volume":758,"transactions":9,"vwap":756},"2026-06-15",40.885,40.884,0.199,3400,{"date":760,"open":761,"high":726,"low":761,"close":762,"change":605,"percent_change":606,"volume":763,"transactions":9,"vwap":762},"2026-06-12",40.62,40.685,12900,{"date":765,"open":766,"high":767,"low":768,"close":767,"change":769,"percent_change":132,"volume":770,"transactions":9,"vwap":767},"2026-06-11",40.43,40.59,40.39,0.186,15200,{"date":772,"open":773,"high":710,"low":774,"close":775,"change":776,"percent_change":68,"volume":777,"transactions":9,"vwap":775},"2026-06-10",40.57,40.4,40.404,-0.206,10100,{"date":779,"open":780,"high":781,"low":782,"close":721,"change":300,"percent_change":265,"volume":783,"transactions":9,"vwap":721},"2026-06-09",40.735,40.75,40.46,5400,{"date":785,"open":762,"high":701,"low":721,"close":761,"change":786,"percent_change":147,"volume":787,"transactions":9,"vwap":761},"2026-06-08",0.015,5600,{"date":789,"open":720,"high":720,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-05",40.58,40.605,-0.235,-0.58,6300,{"date":796,"open":797,"high":737,"low":798,"close":685,"change":799,"percent_change":368,"volume":673,"transactions":9,"vwap":685},"2026-06-04",40.82,40.803,0.026,{"date":801,"open":685,"high":802,"low":720,"close":803,"change":804,"percent_change":620,"volume":805,"transactions":9,"vwap":803},"2026-06-03",40.85,40.814,-0.046,5056800,{"date":807,"open":808,"high":809,"low":810,"close":742,"change":248,"percent_change":249,"volume":811,"transactions":9,"vwap":742},"2026-06-02",40.845,40.88,40.8,15000,{"date":813,"open":685,"high":809,"low":814,"close":815,"change":642,"percent_change":272,"volume":816,"transactions":9,"vwap":815},"2026-06-01",40.818,40.855,21800,{"date":818,"open":700,"high":742,"low":819,"close":702,"change":216,"percent_change":216,"volume":820,"transactions":9,"vwap":702},"2026-05-29",40.805,15300,{"date":822,"open":823,"high":702,"low":823,"close":702,"change":240,"percent_change":198,"volume":824,"transactions":9,"vwap":702},"2026-05-28",40.71,32200,{"date":826,"open":701,"high":726,"low":725,"close":726,"change":147,"percent_change":435,"volume":827,"transactions":9,"vwap":726},"2026-05-27",25100,{"date":829,"open":725,"high":709,"low":716,"close":725,"change":368,"percent_change":18,"volume":830,"transactions":9,"vwap":725},"2026-05-26",21300,{"date":832,"open":714,"high":715,"low":761,"close":833,"change":147,"percent_change":435,"volume":834,"transactions":9,"vwap":833},"2026-05-22",40.63,21400,{"date":836,"open":837,"high":721,"low":838,"close":767,"change":207,"percent_change":208,"volume":839,"transactions":9,"vwap":767},"2026-05-21",40.52,40.501,10900,{"date":841,"open":842,"high":767,"low":843,"close":844,"change":282,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-05-20",40.47,40.452,40.56,0.32,24600,{"date":848,"open":782,"high":849,"low":850,"close":766,"change":851,"percent_change":649,"volume":852,"transactions":9,"vwap":766},"2026-05-19",40.497,40.42,-0.076,23000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":799,"percent_change":368,"volume":859,"transactions":9,"vwap":858},"2026-05-18",40.48,40.525,40.44,40.506,47300,{"date":861,"open":862,"high":837,"low":863,"close":855,"change":310,"percent_change":864,"volume":865,"transactions":9,"vwap":855},"2026-05-15",40.49,40.45,-0.25,17200,{"date":867,"open":868,"high":767,"low":869,"close":790,"change":240,"percent_change":198,"volume":870,"transactions":9,"vwap":790},"2026-05-14",40.53,40.5,253300,{"date":872,"open":766,"high":837,"low":766,"close":869,"change":368,"percent_change":18,"volume":873,"transactions":9,"vwap":869},"2026-05-13",20700,{"date":875,"open":774,"high":855,"low":876,"close":857,"change":877,"percent_change":309,"volume":878,"transactions":9,"vwap":857},"2026-05-12",40.371,-0.015,13500,{"date":880,"open":881,"high":862,"low":857,"close":882,"change":248,"percent_change":249,"volume":883,"transactions":9,"vwap":882},"2026-05-11",40.465,40.455,13600,{"date":885,"open":886,"high":782,"low":850,"close":863,"change":887,"percent_change":703,"volume":888,"transactions":9,"vwap":863},"2026-05-08",40.435,0.085,30700,{"date":890,"open":768,"high":766,"low":891,"close":892,"change":466,"percent_change":467,"volume":893,"transactions":9,"vwap":892},"2026-05-07",40.34,40.365,32900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-06",40.36,40.41,40.33,40.395,0.165,0.41,18300,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":887,"percent_change":703,"volume":669,"transactions":9,"vwap":907},"2026-05-05",40.25,40.27,40.23,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":232,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-04",40.2,40.22,40.055,40.145,-0.15,474900,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":636,"percent_change":368,"volume":922,"transactions":9,"vwap":921},"2026-05-01",40.235,40.257,40.19,40.205,379400,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-30",40,40.18,0.16,0.4,27000,{"date":931,"open":925,"high":932,"low":933,"close":932,"change":934,"percent_change":207,"volume":935,"transactions":9,"vwap":932},"2026-04-29",40.02,39.96,0.014,23500,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-04-28",39.97,40.029999,40.0060005,-0.049,-0.12,12600,{"date":945,"open":939,"high":946,"low":947,"close":912,"change":948,"percent_change":147,"volume":705,"transactions":9,"vwap":912},"2026-04-27",40.07,40.0099983,0.017,{"date":950,"open":933,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-04-24",40.049999,39.945,40.037998,0.122,0.31,14900,{"date":958,"open":959,"high":947,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-23",39.933,39.81,39.916,-0.065,-0.16,25200,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-22",39.965,39.99,39.92,39.981,0.155,0.39,28200,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-21",39.955,39.825,39.826,-0.104,-0.26,12800,{"date":983,"open":984,"high":985,"low":986,"close":984,"change":265,"percent_change":668,"volume":987,"transactions":9,"vwap":984},"2026-04-20",39.93,39.94,39.85,9400,{"date":989,"open":938,"high":968,"low":984,"close":990,"change":927,"percent_change":928,"volume":991,"transactions":9,"vwap":990},"2026-04-17",39.95,17500,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":368,"percent_change":18,"volume":998,"transactions":9,"vwap":997},"2026-04-16",39.76,39.8,39.71,39.79,26300,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":102,"volume":1005,"transactions":9,"vwap":1003},"2026-04-15",39.66,39.77,39.73,0.094,19800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-14",39.57,39.65,39.565,39.636,0.196,0.5,16100,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":54,"volume":1021,"transactions":9,"vwap":1019},"2026-04-13",39.22,39.45,39.44,0.175,28700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":345,"volume":1021,"transactions":9,"vwap":1027},"2026-04-10",39.3,39.36,39.25,39.265,-0.035,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1024,"change":435,"percent_change":188,"volume":1034,"transactions":9,"vwap":1024},"2026-04-09",39.15,39.31,39.13,33500,{"date":1036,"open":1037,"high":1017,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-08",39.176,39.029999,39.2,0.474,1.22,116600,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":1048,"percent_change":265,"volume":1049,"transactions":9,"vwap":1046},"2026-04-07",38.66,38.726,38.55,-0.009,19600,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":376,"volume":1056,"transactions":9,"vwap":1054},"2026-04-06",38.635,38.75,38.735,0.075,44000,{"date":1058,"open":1059,"high":1045,"low":1060,"close":1045,"change":207,"percent_change":240,"volume":1061,"transactions":9,"vwap":1045},"2026-04-02",38.4,38.34,47600,{"date":1063,"open":1064,"high":1065,"low":1047,"close":1066,"change":927,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-01",38.595,38.7,38.63,0.42,38800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":704,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-03-31",38.282,38.481,38.153,38.47,1.37,41200,{"date":1078,"open":1079,"high":1079,"low":21,"close":1080,"change":1081,"percent_change":649,"volume":1082,"transactions":9,"vwap":1080},"2026-03-30",38.17,37.95,-0.073,18000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-27",38.16,38.22,37.985,38.022999,-0.267,-0.7,22100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-26",38.482,38.545,38.29,-0.318,-0.82,20900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-25",38.655,38.67,38.59,38.608,0.068,0.18,14700,{"date":1110,"open":1065,"high":1065,"low":1111,"close":1112,"change":309,"percent_change":310,"volume":1113,"transactions":9,"vwap":1112},"2026-03-24",38.46,38.54,33100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":198,"percent_change":704,"volume":1120,"transactions":9,"vwap":1119},"2026-03-23",38.65,38.77,38.53,38.58,18600,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1076,"transactions":9,"vwap":1125},"2026-03-20",38.57,38.305,38.38,-0.254,-0.66,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":309,"volume":1135,"transactions":9,"vwap":1133},"2026-03-19",38.56,38.705,38.5,38.634,-0.016,41400,{"date":1137,"open":1138,"high":1138,"low":1116,"close":1116,"change":864,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1116},"2026-03-18",38.85,-0.64,26100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":368,"percent_change":18,"volume":1014,"transactions":9,"vwap":1146},"2026-03-17",38.94,38.984,38.885,38.9,{"date":1148,"open":1149,"high":1143,"low":1150,"close":1151,"change":198,"percent_change":704,"volume":1152,"transactions":9,"vwap":1151},"2026-03-16",38.88,38.81,38.84,25000,{"date":1154,"open":1155,"high":1156,"low":1066,"close":1157,"change":444,"percent_change":1158,"volume":830,"transactions":9,"vwap":1157},"2026-03-13",38.82,38.92,38.64,-0.34,{"date":1160,"open":1161,"high":1161,"low":1053,"close":1117,"change":1162,"percent_change":563,"volume":1163,"transactions":9,"vwap":1117},"2026-03-12",38.87,-0.22,21500,{"date":1165,"open":1166,"high":1167,"low":1143,"close":1168,"change":1028,"percent_change":345,"volume":998,"transactions":9,"vwap":1168},"2026-03-11",39,39.07,38.99,{"date":1170,"open":1167,"high":1171,"low":1172,"close":1173,"change":877,"percent_change":309,"volume":1174,"transactions":9,"vwap":1173},"2026-03-10",39.18,38.98,39.025002,22700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":901,"volume":1182,"transactions":9,"vwap":1180},"2026-03-09",38.73,39.057999,38.69,39.040001,0.159,27400,{"date":1184,"open":1185,"high":1168,"low":1151,"close":1186,"change":1187,"percent_change":563,"volume":1188,"transactions":9,"vwap":1186},"2026-03-06",38.86,38.881,-0.219,27600,{"date":1190,"open":1033,"high":1191,"low":1192,"close":1193,"change":942,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-05",39.228,39.00099945,39.099998,-0.31,44600,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1017,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1017},"2026-03-04",39.11,39.28,0.116,0.3,28900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-03",38.89,39.145,38.845,39.104,-0.136,-0.35,26900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":265,"percent_change":668,"volume":1218,"transactions":9,"vwap":1217},"2026-03-02",39.17,39.295,39.16,39.24,16700,{"date":1220,"open":1033,"high":1221,"low":1222,"close":1221,"change":467,"percent_change":727,"volume":1223,"transactions":9,"vwap":1221},"2026-02-27",39.26,39.060001,62900,{"date":1225,"open":1226,"high":1227,"low":1039,"close":1226,"change":232,"percent_change":914,"volume":1228,"transactions":9,"vwap":1226},"2026-02-26",39.33,39.34,31600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":927,"percent_change":901,"volume":1235,"transactions":9,"vwap":1234},"2026-02-25",39.325,39.43,39.322,39.39,31800,{"date":1237,"open":1238,"high":1199,"low":1238,"close":1239,"change":77,"percent_change":19,"volume":1240,"transactions":9,"vwap":1239},"2026-02-24",39.09,39.23,20100,{"date":1242,"open":1026,"high":1026,"low":1243,"close":1238,"change":963,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1238},"2026-02-23",39.074001,-0.41,60000,{"date":1247,"open":1031,"high":1024,"low":1248,"close":1026,"change":224,"percent_change":955,"volume":1249,"transactions":9,"vwap":1026},"2026-02-20",39.14,101100,{"date":1251,"open":1031,"high":1252,"low":1253,"close":1033,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1033},"2026-02-19",39.209,39.12,-0.096,-0.24,38300,{"date":1258,"open":1239,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-02-18",39.29,39.168,39.226,0.136,0.35,11100,{"date":1266,"open":1267,"high":1268,"low":1172,"close":1238,"change":1269,"percent_change":300,"volume":846,"transactions":9,"vwap":1238},"2026-02-17",39.0050011,39.19,-0.002,{"date":1271,"open":1238,"high":1017,"low":1180,"close":1272,"change":1273,"percent_change":272,"volume":1274,"transactions":9,"vwap":1272},"2026-02-13",39.091999,0.042,34200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":167,"volume":1281,"transactions":9,"vwap":1279},"2026-02-12",39.35,39.38,39.049999,-0.28,42400,{"date":1283,"open":1284,"high":1232,"low":1026,"close":1226,"change":207,"percent_change":240,"volume":929,"transactions":9,"vwap":1226},"2026-02-11",39.4,{"date":1286,"open":1232,"high":1232,"low":1024,"close":1024,"change":1287,"percent_change":649,"volume":1288,"transactions":9,"vwap":1024},"2026-02-10",-0.075,25900,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":376,"volume":1295,"transactions":9,"vwap":1293},"2026-02-09",39.279,39.42,39.375,0.076,208200,{"date":1297,"open":1198,"high":1298,"low":1198,"close":1299,"change":76,"percent_change":127,"volume":1300,"transactions":9,"vwap":1299},"2026-02-06",39.32,39.299,14000,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":728,"volume":1307,"transactions":9,"vwap":1305},"2026-02-05",39.088001,38.91,38.959,-0.171,35900,{"date":1309,"open":1039,"high":1217,"low":1222,"close":1033,"change":345,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1033},"2026-02-04",-0.23,22500,{"date":1313,"open":1284,"high":1284,"low":1238,"close":1017,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1017},"2026-02-03",-0.115,-0.29,25300,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":605,"percent_change":102,"volume":865,"transactions":9,"vwap":1321},"2026-02-02",39.21,39.41,39.335,{"date":1323,"open":1226,"high":1226,"low":1324,"close":1217,"change":467,"percent_change":727,"volume":1325,"transactions":9,"vwap":1217},"2026-01-30",39.208,24700,{"date":1327,"open":1328,"high":1321,"low":1033,"close":1032,"change":1329,"percent_change":310,"volume":1330,"transactions":9,"vwap":1032},"2026-01-29",39.334,-0.041,46100,{"date":1332,"open":1277,"high":1234,"low":1024,"close":1333,"change":1334,"percent_change":240,"volume":1335,"transactions":9,"vwap":1333},"2026-01-28",39.351,0.031,27900,{"date":1337,"open":1032,"high":1234,"low":1032,"close":1298,"change":1338,"percent_change":18,"volume":1339,"transactions":9,"vwap":1298},"2026-01-27",0.059,16500,{"date":1341,"open":1017,"high":1226,"low":1017,"close":1342,"change":1343,"percent_change":927,"volume":1344,"transactions":9,"vwap":1342},"2026-01-26",39.261,0.061,33000,{"date":1346,"open":1214,"high":1217,"low":1206,"close":1039,"change":300,"percent_change":466,"volume":1347,"transactions":9,"vwap":1039},"2026-01-23",22000,{"date":1349,"open":1239,"high":1199,"low":1350,"close":1319,"change":1351,"percent_change":198,"volume":998,"transactions":9,"vwap":1319},"2026-01-22",39.147,0.079,{"date":1353,"open":1166,"high":1268,"low":1354,"close":1355,"change":1356,"percent_change":704,"volume":1311,"transactions":9,"vwap":1355},"2026-01-21",38.96,39.131,0.201,{"date":1358,"open":1168,"high":1167,"low":1156,"close":1359,"change":1210,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-01-20",38.93,-0.89,16200,{"date":1363,"open":1024,"high":1298,"low":1239,"close":1199,"change":1338,"percent_change":18,"volume":1152,"transactions":9,"vwap":1199},"2026-01-16",{"date":1365,"open":1199,"high":1226,"low":1017,"close":1366,"change":1367,"percent_change":435,"volume":1368,"transactions":9,"vwap":1366},"2026-01-15",39.221,0.041,22200,{"date":1370,"open":1371,"high":1372,"low":1253,"close":1171,"change":620,"percent_change":1280,"volume":1373,"transactions":9,"vwap":1171},"2026-01-14",39.215,39.223,25400,{"date":1375,"open":1199,"high":1259,"low":1017,"close":1259,"change":265,"percent_change":668,"volume":1049,"transactions":9,"vwap":1259},"2026-01-13",{"date":1377,"open":1216,"high":1226,"low":1216,"close":1032,"change":1378,"percent_change":435,"volume":1379,"transactions":9,"vwap":1032},"2026-01-12",0.039,15700,{"date":1381,"open":1268,"high":1032,"low":1268,"close":1382,"change":1383,"percent_change":661,"volume":1099,"transactions":9,"vwap":1382},"2026-01-09",39.271,0.106,{"date":1385,"open":1033,"high":1268,"low":1253,"close":1386,"change":249,"percent_change":207,"volume":1387,"transactions":9,"vwap":1386},"2026-01-08",39.165,26800,{"date":1389,"open":1319,"high":1320,"low":1390,"close":1391,"change":1028,"percent_change":345,"volume":1392,"transactions":9,"vwap":1391},"2026-01-07",39.148,39.155,42300,{"date":1394,"open":1395,"high":1319,"low":1395,"close":1268,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1268},"2026-01-06",39.098999,0.065,0.17,17300,{"date":1400,"open":1401,"high":1248,"low":1402,"close":1403,"change":1404,"percent_change":328,"volume":1218,"transactions":9,"vwap":1403},"2026-01-05",39.113,39.080002,39.125,0.115,{"date":1406,"open":1167,"high":1167,"low":1407,"close":1408,"change":249,"percent_change":207,"volume":1409,"transactions":9,"vwap":1408},"2026-01-02",38.95,39.0099983,14200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1166,"change":648,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1166},"2025-12-31",39.028999,39.064999,38.985,-0.2,19700,{"date":1418,"open":1193,"high":1198,"low":1167,"close":1402,"change":877,"percent_change":309,"volume":650,"transactions":9,"vwap":1402},"2025-12-30",{"date":1420,"open":1222,"high":1421,"low":1180,"close":1422,"change":1423,"percent_change":345,"volume":1424,"transactions":9,"vwap":1422},"2025-12-29",39.122,39.095001,-0.036,13300,{"date":1426,"open":1206,"high":1216,"low":1427,"close":1355,"change":1048,"percent_change":265,"volume":1428,"transactions":9,"vwap":1355},"2025-12-26",39.114,9600,{"date":1430,"open":1167,"high":1248,"low":1167,"close":1248,"change":1396,"percent_change":1397,"volume":839,"transactions":9,"vwap":1248},"2025-12-24",{"date":1432,"open":1408,"high":1238,"low":1408,"close":1433,"change":887,"percent_change":84,"volume":1434,"transactions":9,"vwap":1433},"2025-12-23",39.075001,26500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1168,"change":887,"percent_change":84,"volume":1440,"transactions":9,"vwap":1168},"2025-12-22",38.97,39.02,38.957,36100,{"date":1442,"open":1443,"high":1359,"low":1443,"close":1444,"change":1445,"percent_change":928,"volume":1446,"transactions":9,"vwap":1444},"2025-12-19",38.83,38.905,0.156,43700,{"date":1448,"open":1449,"high":1150,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2025-12-18",38.725,38.711,38.749,0.147,0.38,19900,{"date":1456,"open":1457,"high":1457,"low":1104,"close":1458,"change":1459,"percent_change":591,"volume":669,"transactions":9,"vwap":1458},"2025-12-17",38.775,38.602,-0.173,{"date":1461,"open":1462,"high":1155,"low":1463,"close":1457,"change":1464,"percent_change":620,"volume":1465,"transactions":9,"vwap":1457},"2025-12-16",38.76,38.681,-0.043,20500,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":368,"volume":865,"transactions":9,"vwap":1470},"2025-12-15",38.858,38.782,38.818,0.022,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-12-12",38.986,38.74,38.796,-0.181,-0.46,25700,{"date":1481,"open":1155,"high":1166,"low":1155,"close":1482,"change":1483,"percent_change":1107,"volume":1484,"transactions":9,"vwap":1482},"2025-12-11",38.977,0.071,18900,{"date":1486,"open":1462,"high":1172,"low":1475,"close":1487,"change":272,"percent_change":1488,"volume":1174,"transactions":9,"vwap":1487},"2025-12-10",38.906,0.28,{"date":1490,"open":1053,"high":1161,"low":1053,"close":1476,"change":1491,"percent_change":361,"volume":1492,"transactions":9,"vwap":1476},"2025-12-09",0.006,17900,{"date":1494,"open":1149,"high":1149,"low":1462,"close":1495,"change":1496,"percent_change":864,"volume":1497,"transactions":9,"vwap":1495},"2025-12-08",38.79,-0.098,23600,{"date":1499,"open":1205,"high":1354,"low":1155,"close":1500,"change":1501,"percent_change":282,"volume":1502,"transactions":9,"vwap":1500},"2025-12-05",38.888,0.052,18100,{"date":1504,"open":1151,"high":1151,"low":1505,"close":1506,"change":1507,"percent_change":208,"volume":1508,"transactions":9,"vwap":1506},"2025-12-04",38.776,38.836,0.027,17800,{"date":1510,"open":1511,"high":1151,"low":1053,"close":1512,"change":1513,"percent_change":208,"volume":1514,"transactions":9,"vwap":1512},"2025-12-03",38.765,38.809,0.029,22400,{"date":1516,"open":1517,"high":1150,"low":1518,"close":1519,"change":1351,"percent_change":198,"volume":964,"transactions":9,"vwap":1519},"2025-12-02",38.755,38.713,38.78,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1525,"percent_change":1415,"volume":1526,"transactions":9,"vwap":1524},"2025-12-01",38.692,38.785,38.701,-0.077,20000,{"date":1528,"open":1177,"high":1495,"low":1177,"close":1529,"change":147,"percent_change":435,"volume":1218,"transactions":9,"vwap":1529},"2025-11-28",38.778,{"date":1531,"open":1157,"high":1462,"low":1119,"close":1532,"change":1533,"percent_change":19,"volume":1534,"transactions":9,"vwap":1532},"2025-11-26",38.738,0.138,98300,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":927,"percent_change":1067,"volume":888,"transactions":9,"vwap":1539},"2025-11-25",38.39,38.609,38.6,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-11-24",38.31,38.467,38.26,38.44,0.288,0.75,36300,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":928,"volume":1556,"transactions":9,"vwap":1554},"2025-11-21",38.060001,38.28,37.99,38.152,0.152,110600,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1139,"volume":1563,"transactions":9,"vwap":1561},"2025-11-20",38.52,37.972,38,-0.245,30300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":435,"volume":1571,"transactions":9,"vwap":1569},"2025-11-19",38.19,38.324,38.15,38.245,0.038,52600,{"date":1573,"open":1574,"high":1544,"low":1575,"close":1576,"change":1577,"percent_change":1162,"volume":1578,"transactions":9,"vwap":1576},"2025-11-18",38.25,38.080002,38.207,-0.083,19500,{"date":1580,"open":1581,"high":1582,"low":1566,"close":1096,"change":1583,"percent_change":1584,"volume":1021,"transactions":9,"vwap":1096},"2025-11-17",38.33,38.464,-0.155,-0.4,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":300,"volume":1591,"transactions":9,"vwap":1589},"2025-11-14",38.319,38.531,38.445,-0.005,23100,{"date":1593,"open":1112,"high":1594,"low":1595,"close":1596,"change":1162,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-11-13",38.71,38.42,38.45,-0.57,41800,{"date":1600,"open":1045,"high":1601,"low":1602,"close":1103,"change":1603,"percent_change":223,"volume":1604,"transactions":9,"vwap":1103},"2025-11-12",38.695,38.614,0.019,27500,{"date":1606,"open":1607,"high":1608,"low":1119,"close":1609,"change":1048,"percent_change":265,"volume":1578,"transactions":9,"vwap":1609},"2025-11-11",38.629,38.68,38.651,{"date":1611,"open":1047,"high":1103,"low":1559,"close":1045,"change":102,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1045},"2025-11-10",0.62,42200,{"date":1615,"open":1096,"high":1596,"low":1616,"close":1595,"change":216,"percent_change":216,"volume":1617,"transactions":9,"vwap":1595},"2025-11-07",38.2,24500,{"date":1619,"open":1559,"high":1559,"low":1125,"close":1595,"change":963,"percent_change":1244,"volume":1620,"transactions":9,"vwap":1595},"2025-11-06",39800,{"date":1622,"open":1623,"high":1157,"low":1623,"close":1119,"change":1383,"percent_change":1488,"volume":1624,"transactions":9,"vwap":1119},"2025-11-05",38.468,7271000,{"date":1626,"open":1545,"high":1119,"low":1545,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-11-04",38.474,-0.146,-0.38,21700,{"date":1632,"open":1104,"high":1594,"low":1104,"close":1633,"change":300,"percent_change":466,"volume":1634,"transactions":9,"vwap":1633},"2025-11-03",38.62,36700,{"date":1636,"open":1462,"high":1462,"low":1637,"close":1066,"change":216,"percent_change":216,"volume":1638,"transactions":9,"vwap":1066},"2025-10-31",38.557,10700,{"date":1640,"open":1116,"high":1641,"low":1119,"close":1066,"change":310,"percent_change":980,"volume":1642,"transactions":9,"vwap":1066},"2025-10-30",38.72,66900,{"date":1644,"open":1462,"high":1150,"low":1645,"close":1177,"change":668,"percent_change":444,"volume":1479,"transactions":9,"vwap":1177},"2025-10-29",38.678,{"date":1647,"open":1138,"high":1138,"low":1177,"close":1519,"change":216,"percent_change":216,"volume":1434,"transactions":9,"vwap":1519},"2025-10-28",{"date":1649,"open":1053,"high":1519,"low":1650,"close":1519,"change":224,"percent_change":955,"volume":1651,"transactions":9,"vwap":1519},"2025-10-27",38.716,34100,{"date":1653,"open":1539,"high":1608,"low":1539,"close":1045,"change":282,"percent_change":76,"volume":1654,"transactions":9,"vwap":1045},"2025-10-24",37100,{"date":1656,"open":1596,"high":1130,"low":1657,"close":1118,"change":435,"percent_change":188,"volume":1658,"transactions":9,"vwap":1118},"2025-10-23",38.43,38500,{"date":1660,"open":1150,"high":1150,"low":1096,"close":1657,"change":1287,"percent_change":649,"volume":1661,"transactions":9,"vwap":1657},"2025-10-22",49600,{"date":1663,"open":1132,"high":1664,"low":1074,"close":1665,"change":636,"percent_change":368,"volume":1666,"transactions":9,"vwap":1665},"2025-10-21",38.558,38.505,235400,{"date":1668,"open":1669,"high":1118,"low":1669,"close":1670,"change":927,"percent_change":1067,"volume":1671,"transactions":9,"vwap":1670},"2025-10-20",38.37,38.48,84400,{"date":1673,"open":1674,"high":1669,"low":1675,"close":1676,"change":1677,"percent_change":1263,"volume":1678,"transactions":9,"vwap":1676},"2025-10-17",38.13,38.12,38.32,0.135,94900,{"date":1680,"open":1060,"high":1125,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-10-16",38.099998,38.185,-0.116,-0.3,54800,{"date":1687,"open":1581,"high":1537,"low":1079,"close":1688,"change":1106,"percent_change":1107,"volume":1689,"transactions":9,"vwap":1688},"2025-10-15",38.301,45300,{"date":1691,"open":1551,"high":1581,"low":1692,"close":1693,"change":1694,"percent_change":444,"volume":1695,"transactions":9,"vwap":1693},"2025-10-14",38.029999,38.233,-0.048,72000,{"date":1697,"open":1595,"high":1595,"low":1566,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-10-13",38.281,0.259,0.68,21000,{"date":1703,"open":1596,"high":1704,"low":1561,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-10-10",38.51,38.021999,-0.408,-1.06,56400,{"date":1710,"open":1596,"high":1711,"low":1669,"close":1657,"change":1423,"percent_change":345,"volume":1712,"transactions":9,"vwap":1657},"2025-10-09",38.49,68800,{"date":1714,"open":1125,"high":1670,"low":1125,"close":1715,"change":1294,"percent_change":198,"volume":1716,"transactions":9,"vwap":1715},"2025-10-08",38.466,40400,{"date":1718,"open":1596,"high":1132,"low":1719,"close":1537,"change":467,"percent_change":727,"volume":1720,"transactions":9,"vwap":1537},"2025-10-07",38.345,308700,{"date":1722,"open":1723,"high":1711,"low":1595,"close":1111,"change":223,"percent_change":282,"volume":1724,"transactions":9,"vwap":1111},"2025-10-06",38.424,35400,{"date":1726,"open":1727,"high":1670,"low":1125,"close":1727,"change":1728,"percent_change":300,"volume":1729,"transactions":9,"vwap":1727},"2025-10-03",38.41,-0.004,139200,{"date":1731,"open":1545,"high":1111,"low":1732,"close":1733,"change":1734,"percent_change":668,"volume":1735,"transactions":9,"vwap":1733},"2025-10-02",38.36,38.414,-0.021,99900,{"date":1737,"open":1581,"high":1111,"low":1738,"close":1739,"change":1740,"percent_change":661,"volume":1741,"transactions":9,"vwap":1739},"2025-10-01",38.3,38.435,0.104,1219700,{"date":1743,"open":1060,"high":1744,"low":1738,"close":1745,"change":1746,"percent_change":223,"volume":1747,"transactions":9,"vwap":1745},"2025-09-30",38.35,38.331,0.018,108900,{"date":1749,"open":1060,"high":1732,"low":1738,"close":1750,"change":1746,"percent_change":223,"volume":1751,"transactions":9,"vwap":1750},"2025-09-29",38.313,1807300,{"date":1753,"open":1581,"high":1581,"low":1754,"close":1755,"change":239,"percent_change":656,"volume":1240,"transactions":9,"vwap":1755},"2025-09-26",38.285,38.295,{"date":1757,"open":1552,"high":1738,"low":1758,"close":1544,"change":265,"percent_change":668,"volume":1759,"transactions":9,"vwap":1544},"2025-09-25",38.24,9500,{"date":1761,"open":1552,"high":1738,"low":1569,"close":1552,"change":207,"percent_change":240,"volume":873,"transactions":9,"vwap":1552},"2025-09-24",{"date":1763,"open":1552,"high":1764,"low":1574,"close":1574,"change":466,"percent_change":648,"volume":1765,"transactions":9,"vwap":1574},"2025-09-23",38.292,21200,{"date":1767,"open":1096,"high":1096,"low":1768,"close":1552,"change":223,"percent_change":282,"volume":1769,"transactions":9,"vwap":1552},"2025-09-22",38.27,5700,{"date":1771,"open":1552,"high":1552,"low":1553,"close":1772,"change":249,"percent_change":207,"volume":1773,"transactions":9,"vwap":1772},"2025-09-19",38.23,272800,{"date":1775,"open":1086,"high":1776,"low":1086,"close":1086,"change":361,"percent_change":223,"volume":1777,"transactions":9,"vwap":1086},"2025-09-18",38.235,15900,{"date":1779,"open":1780,"high":1780,"low":1079,"close":1616,"change":1781,"percent_change":361,"volume":1782,"transactions":9,"vwap":1616},"2025-09-17",38.215,0.009,10400,{"date":1784,"open":1566,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":-6,"volume":1789,"transactions":9,"vwap":1787},"2025-09-16",38.197,38.18,38.191,-0.001,12500,{"date":1791,"open":1566,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":361,"volume":1796,"transactions":9,"vwap":1794},"2025-09-15",38.216,38.175,38.192,0.007,8500,{"date":1798,"open":1616,"high":1616,"low":1799,"close":1682,"change":636,"percent_change":208,"volume":1379,"transactions":9,"vwap":1682},"2025-09-12",38.14,{"date":1801,"open":1675,"high":1079,"low":1675,"close":1085,"change":208,"percent_change":1107,"volume":1802,"transactions":9,"vwap":1085},"2025-09-11",6500,{"date":1804,"open":1675,"high":1674,"low":1805,"close":1805,"change":514,"percent_change":207,"volume":1806,"transactions":9,"vwap":1805},"2025-09-10",38.09,1010900,{"date":1808,"open":1575,"high":1805,"low":1809,"close":1810,"change":1811,"percent_change":361,"volume":1120,"transactions":9,"vwap":1810},"2025-09-09",38.025002,38.077999,0.008,{"date":1813,"open":1814,"high":1681,"low":1815,"close":1816,"change":1817,"percent_change":240,"volume":1264,"transactions":9,"vwap":1816},"2025-09-08",38.049999,38.040001,38.07,0.032,{"date":1819,"open":1681,"high":1681,"low":1080,"close":1820,"change":361,"percent_change":223,"volume":1821,"transactions":9,"vwap":1820},"2025-09-05",38.037998,5800,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":695,"volume":1829,"transactions":9,"vwap":1827},"2025-09-04",37.96,38.02,37.94,38.018002,0.093,211600,{"date":1831,"open":1832,"high":1080,"low":1833,"close":1834,"change":1055,"percent_change":198,"volume":1835,"transactions":9,"vwap":1834},"2025-09-03",37.92,37.87,37.925,7900,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":467,"percent_change":727,"volume":1840,"transactions":9,"vwap":1839},"2025-09-02",37.27,37.85,12300,{"date":1842,"open":1824,"high":1824,"low":1843,"close":1832,"change":962,"percent_change":107,"volume":1844,"transactions":9,"vwap":1832},"2025-08-29",37.91,44400,{"date":1846,"open":1847,"high":1561,"low":1848,"close":1087,"change":1849,"percent_change":18,"volume":824,"transactions":9,"vwap":1087},"2025-08-28",37.98,37.93,0.055,{"date":1851,"open":1843,"high":1852,"low":1843,"close":1848,"change":786,"percent_change":147,"volume":1853,"transactions":9,"vwap":1848},"2025-08-27",37.938,6800,{"date":1855,"open":1833,"high":1848,"low":1856,"close":1857,"change":1858,"percent_change":656,"volume":1300,"transactions":9,"vwap":1857},"2025-08-26",37.86,37.915,0.033,{"date":1860,"open":1856,"high":1843,"low":1856,"close":1861,"change":1862,"percent_change":300,"volume":1835,"transactions":9,"vwap":1861},"2025-08-25",37.882,-0.003,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-08-22",37.74,37.904,37.885,0.223,0.59,4600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":963,"volume":1878,"transactions":9,"vwap":1876},"2025-08-21",37.7,37.72,37.64,37.662,-0.062,13900,{"date":1880,"open":1865,"high":1865,"low":1881,"close":1882,"change":1883,"percent_change":467,"volume":1884,"transactions":9,"vwap":1882},"2025-08-20",37.62,37.724,-0.026,11500,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":668,"percent_change":444,"volume":1890,"transactions":9,"vwap":1889},"2025-08-19",37.828,37.73,37.75,8400,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1893,"change":249,"percent_change":207,"volume":1896,"transactions":9,"vwap":1893},"2025-08-18",37.8,37.81,37.78,9200,{"date":1898,"open":1899,"high":1899,"low":1895,"close":1900,"change":265,"percent_change":668,"volume":1853,"transactions":9,"vwap":1900},"2025-08-15",37.825,37.79,{"date":1902,"open":1903,"high":1894,"low":1904,"close":1894,"change":249,"percent_change":207,"volume":1905,"transactions":9,"vwap":1894},"2025-08-14",37.77,37.76,20600,{"date":1907,"open":1908,"high":1894,"low":1904,"close":1893,"change":147,"percent_change":272,"volume":1909,"transactions":9,"vwap":1893},"2025-08-13",37.805,4900,{"date":1911,"open":1912,"high":1903,"low":1913,"close":1904,"change":1914,"percent_change":972,"volume":1870,"transactions":9,"vwap":1904},"2025-08-12",37.68,37.67,0.148,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":668,"volume":1921,"transactions":9,"vwap":1919},"2025-08-11",37.673,37.6,37.612,-0.018,19400,{"date":1923,"open":1924,"high":1913,"low":1924,"close":1925,"change":1404,"percent_change":955,"volume":1926,"transactions":9,"vwap":1925},"2025-08-08",37.59,37.63,8000,{"date":1928,"open":1881,"high":1881,"low":1929,"close":1930,"change":877,"percent_change":309,"volume":770,"transactions":9,"vwap":1930},"2025-08-07",37.463,37.515,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":328,"volume":1938,"transactions":9,"vwap":1936},"2025-08-06",37.45,37.55,37.436,37.53,0.107,6100,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":386,"volume":1909,"transactions":9,"vwap":1944},"2025-08-05",37.44,37.46,37.39,37.423,-0.052,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1700,"volume":1218,"transactions":9,"vwap":1951},"2025-08-04",37.433,37.48,37.43,37.475,0.254,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-08-01",37.37,37.19,37.221,-0.242,-0.65,9100,{"date":1962,"open":1963,"high":1963,"low":1942,"close":1929,"change":1694,"percent_change":444,"volume":1964,"transactions":9,"vwap":1929},"2025-07-31",37.65,9900,{"date":1966,"open":1936,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":309,"volume":1821,"transactions":9,"vwap":1969},"2025-07-30",37.578,37.473,37.511,-0.014,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":942,"volume":1729,"transactions":9,"vwap":1975},"2025-07-29",37.585,37.523,37.525,-0.045,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":147,"percent_change":272,"volume":1960,"transactions":9,"vwap":1982},"2025-07-28",37.579,37.587,37.54,37.57,{"date":1984,"open":1985,"high":1982,"low":1986,"close":1936,"change":1987,"percent_change":435,"volume":783,"transactions":9,"vwap":1936},"2025-07-25",37.51,37.503,0.036,{"date":1989,"open":1990,"high":1936,"low":1991,"close":1992,"change":1513,"percent_change":240,"volume":1870,"transactions":9,"vwap":1992},"2025-07-24",37.49,37.47,37.494,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1996,"change":1404,"percent_change":955,"volume":1998,"transactions":9,"vwap":1996},"2025-07-23",37.402,37.465,37.395,3800,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":249,"percent_change":207,"volume":1998,"transactions":9,"vwap":2004},"2025-07-22",37.358,37.36,37.3,37.35,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2007,"change":239,"percent_change":656,"volume":2010,"transactions":9,"vwap":2007},"2025-07-21",37.34,37.42,37.33,3200,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":249,"percent_change":207,"volume":2017,"transactions":9,"vwap":2016},"2025-07-18",37.289,37.32,37.26,37.305,5100,{"date":2019,"open":2020,"high":2009,"low":2021,"close":2022,"change":240,"percent_change":703,"volume":2023,"transactions":9,"vwap":2022},"2025-07-17",37.24,37.217,37.295,4700,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":224,"volume":2031,"transactions":9,"vwap":2029},"2025-07-16",37.2,37.219,37.103,37.215,0.046,5500,{"date":2033,"open":1838,"high":1838,"low":2034,"close":2034,"change":2035,"percent_change":648,"volume":2036,"transactions":9,"vwap":2034},"2025-07-15",37.169,-0.031,87000,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2026,"change":216,"percent_change":216,"volume":2041,"transactions":9,"vwap":2026},"2025-07-14",37.143,37.23,3900900,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2026,"change":232,"percent_change":963,"volume":1211,"transactions":9,"vwap":2026},"2025-07-11",37.15,37.21,37.13,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2015,"change":605,"percent_change":188,"volume":811,"transactions":9,"vwap":2015},"2025-07-10",37.16,37.28,37.144,{"date":2053,"open":2044,"high":2054,"low":2055,"close":2054,"change":887,"percent_change":606,"volume":2056,"transactions":9,"vwap":2054},"2025-07-09",37.165,37.09,16400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1795,"percent_change":361,"volume":1591,"transactions":9,"vwap":2062},"2025-07-08",37.060001,37.14,37.056999,37.080002,{"date":2064,"open":2065,"high":2046,"low":2066,"close":2067,"change":2068,"percent_change":621,"volume":2069,"transactions":9,"vwap":2067},"2025-07-07",37.12,37.0099983,37.073002,-0.099,57900,{"date":2071,"open":2046,"high":2045,"low":2046,"close":2072,"change":954,"percent_change":2073,"volume":770,"transactions":9,"vwap":2072},"2025-07-03",37.172,0.33,{"date":2075,"open":2076,"high":2062,"low":2077,"close":2078,"change":361,"percent_change":223,"volume":2079,"transactions":9,"vwap":2078},"2025-07-02",37.029999,36.98,37.049999,167100,{"date":2081,"open":2082,"high":2059,"low":2083,"close":2076,"change":361,"percent_change":223,"volume":2084,"transactions":9,"vwap":2076},"2025-07-01",36.97,36.95,34800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2066,"change":361,"percent_change":223,"volume":935,"transactions":9,"vwap":2066},"2025-06-30",37,37.02,36.93,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1445,"percent_change":1067,"volume":2096,"transactions":9,"vwap":2095},"2025-06-27",36.882,37.007,36.82,36.99,12100,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1004,"percent_change":188,"volume":1926,"transactions":9,"vwap":2102},"2025-06-26",36.776,36.89,36.77,36.834,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":216,"volume":2110,"transactions":9,"vwap":2108},"2025-06-25",36.75,36.777,36.686,36.74,0.001,26400,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":704,"volume":2118,"transactions":9,"vwap":2116},"2025-06-24",36.69,36.763,36.63,36.739,0.189,13400,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2122,"change":1397,"percent_change":122,"volume":1014,"transactions":9,"vwap":2122},"2025-06-23",36.33,36.55,36.31,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":309,"percent_change":620,"volume":1379,"transactions":9,"vwap":2128},"2025-06-20",36.47,36.282,36.38,{"date":2130,"open":2131,"high":2126,"low":2132,"close":2133,"change":2134,"percent_change":1107,"volume":2135,"transactions":9,"vwap":2133},"2025-06-18",36.39,36.37,36.42,0.067,24200,{"date":2137,"open":2138,"high":2139,"low":2121,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-06-17",36.46,36.468,36.353,-0.177,-0.48,19200,{"date":2145,"open":2138,"high":2146,"low":2133,"close":2147,"change":2148,"percent_change":554,"volume":2149,"transactions":9,"vwap":2147},"2025-06-16",36.579,36.53,0.204,17000,{"date":2151,"open":2152,"high":2153,"low":2123,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-06-13",36.405,36.52,36.326,-0.184,-0.5,16600,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1849,"percent_change":18,"volume":2149,"transactions":9,"vwap":2163},"2025-06-12",36.455,36.551,36.43,36.51,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2160,"change":2169,"percent_change":345,"volume":2170,"transactions":9,"vwap":2160},"2025-06-11",36.5,36.58,36.44,-0.034,12200,{"date":2172,"open":2173,"high":2147,"low":2133,"close":2174,"change":1294,"percent_change":703,"volume":1347,"transactions":9,"vwap":2174},"2025-06-10",36.461,36.489,{"date":2176,"open":2177,"high":2178,"low":2132,"close":2179,"change":2180,"percent_change":368,"volume":2181,"transactions":9,"vwap":2179},"2025-06-09",36.41,36.441,36.413,0.023,14100,{"date":2183,"open":2132,"high":2162,"low":2121,"close":2131,"change":198,"percent_change":154,"volume":2184,"transactions":9,"vwap":2131},"2025-06-06",28300,{"date":2186,"open":2187,"high":2128,"low":2188,"close":2189,"change":345,"percent_change":864,"volume":1514,"transactions":9,"vwap":2189},"2025-06-05",36.26,36.172,36.19,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":216,"percent_change":216,"volume":1240,"transactions":9,"vwap":2195},"2025-06-04",36.32,36.356,36.27,36.28,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2195,"change":2200,"percent_change":661,"volume":1211,"transactions":9,"vwap":2195},"2025-06-03",36.18,36.313,0.096,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1004,"percent_change":188,"volume":2207,"transactions":9,"vwap":2206},"2025-06-02",36.07,36.23,35.97,36.184,13000,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":147,"percent_change":272,"volume":1174,"transactions":9,"vwap":2213},"2025-05-30",36.0099983,36.17,35.94,36.09,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":223,"percent_change":77,"volume":1465,"transactions":9,"vwap":2219},"2025-05-29",36.149,36.15,36.028999,36.049999,{"date":2221,"open":2222,"high":2223,"low":421,"close":421,"change":648,"percent_change":1162,"volume":846,"transactions":9,"vwap":421},"2025-05-28",36.080002,36.14,{"date":2225,"open":2226,"high":2217,"low":173,"close":2222,"change":2073,"percent_change":2227,"volume":1218,"transactions":9,"vwap":2222},"2025-05-27",36.02,0.92,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":345,"percent_change":864,"volume":1256,"transactions":9,"vwap":2233},"2025-05-23",35.69,35.86,35.67,35.75,{"date":2235,"open":2236,"high":2210,"low":2237,"close":2237,"change":265,"percent_change":232,"volume":1311,"transactions":9,"vwap":2237},"2025-05-22",35.883,35.84,{"date":2239,"open":2240,"high":2241,"low":2231,"close":2231,"change":621,"percent_change":2242,"volume":1416,"transactions":9,"vwap":2231},"2025-05-21",36.054001,36.16,-0.75,{"date":2244,"open":2217,"high":2245,"low":2222,"close":2246,"change":309,"percent_change":620,"volume":1578,"transactions":9,"vwap":2246},"2025-05-20",36.21,36.13,{"date":2248,"open":2205,"high":2249,"low":2205,"close":2211,"change":249,"percent_change":207,"volume":2170,"transactions":9,"vwap":2211},"2025-05-19",36.25,{"date":2251,"open":2222,"high":2252,"low":2253,"close":2241,"change":656,"percent_change":695,"volume":811,"transactions":9,"vwap":2241},"2025-05-16",36.24,36.060001,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2203,"change":2258,"percent_change":84,"volume":1578,"transactions":9,"vwap":2203},"2025-05-15",35.91,36.139,0.078,{"date":2260,"open":2261,"high":2203,"low":2262,"close":2263,"change":1471,"percent_change":368,"volume":1777,"transactions":9,"vwap":2263},"2025-05-14",35.98,35.93,35.992,{"date":2265,"open":2266,"high":2253,"low":2267,"close":2205,"change":2268,"percent_change":544,"volume":811,"transactions":9,"vwap":2205},"2025-05-13",35.932,35.898,0.134,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":40,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-05-12",35.735,35.88,35.704,35.836,1.36,17700,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":648,"volume":981,"transactions":9,"vwap":2282},"2025-05-09",35.415,35.457,35.307,35.356,-0.027,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1453,"volume":2157,"transactions":9,"vwap":2289},"2025-05-08",35.31,35.54,35.29,35.383,0.133,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":208,"percent_change":198,"volume":2297,"transactions":9,"vwap":2296},"2025-05-07",35.22,35.26,35.099998,35.25,16800,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":386,"percent_change":1584,"volume":1034,"transactions":9,"vwap":2303},"2025-05-06",35.21,35.28,35.17,35.18,{"date":2305,"open":2296,"high":2306,"low":2296,"close":2307,"change":466,"percent_change":648,"volume":2149,"transactions":9,"vwap":2307},"2025-05-05",35.392,35.32,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":606,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-05-02",35.345,35.45,35.34,35.35,0.65,28800,{"date":2317,"open":2300,"high":2307,"low":2318,"close":2318,"change":1273,"percent_change":224,"volume":2319,"transactions":9,"vwap":2318},"2025-05-01",35.12,37000,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2323,"change":2258,"percent_change":84,"volume":816,"transactions":9,"vwap":2323},"2025-04-30",34.81,35.077999,34.72,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":435,"percent_change":328,"volume":2331,"transactions":9,"vwap":2330},"2025-04-29",34.89,35.049999,34.88,35,34300,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":668,"percent_change":386,"volume":739,"transactions":9,"vwap":2337},"2025-04-28",34.91,34.964,34.751,34.9,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2341,"change":2343,"percent_change":901,"volume":1416,"transactions":9,"vwap":2341},"2025-04-25",34.828,34.95,34.713,0.142,{"date":177,"open":2345,"high":2346,"low":2345,"close":2347,"change":2348,"percent_change":2349,"volume":1325,"transactions":9,"vwap":2347},34.53,34.82,34.808,0.278,0.81]