[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCTT":3,"homepage-market-summary":24,"stock-historical-OCTT":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OCTT","2026-10-05",{"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":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},48.9699,48.695,48.99,48.77,0.1999,0.41,11033.2483,41.511,7599.1644784860555,99.7,1509,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,34,41,48,55,61],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":32,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[92,97,102,107,112,117,122,127,132,137,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",1.31,49.5,{"name":133,"etf":134,"change":135,"price":136,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":110,"price":140,"is_up":11},"Utilities","XLU",39.97,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",1.17,111.61,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":163,"name":164,"price":165,"change":32,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":15,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},36.147,16073,5866490.2841,35.17,"2025-04-23",[177,180,190,201,211,220,231,241,251,260,266,274,283,292,303,311,320,330,339,349,358,366,374,382,391,399,409,417,426,434,441,451,458,467,474,483,490,498,503,511,518,526,535,546,553,561,571,580,589,598,606,614,622,630,640,648,654,663,670,677,686,693,700,707,712,719,726,732,739,746,752,757,762,771,778,785,789,794,799,805,812,819,826,832,839,845,850,855,859,864,868,874,882,888,894,900,908,912,917,924,930,936,941,949,956,961,968,975,980,987,994,999,1004,1011,1017,1023,1028,1036,1042,1050,1057,1064,1071,1078,1086,1094,1099,1106,1112,1120,1127,1131,1138,1146,1151,1154,1157,1165,1171,1175,1179,1186,1194,1200,1203,1209,1215,1221,1225,1230,1236,1242,1249,1256,1262,1267,1274,1280,1284,1289,1295,1300,1306,1312,1317,1324,1330,1336,1341,1347,1353,1358,1363,1368,1372,1379,1385,1390,1396,1403,1408,1412,1416,1421,1425,1429,1435,1439,1444,1448,1456,1461,1466,1471,1474,1479,1485,1490,1496,1499,1506,1512,1517,1524,1528,1535,1541,1548,1554,1558,1562,1569,1574,1578,1585,1592,1600,1607,1614,1621,1627,1634,1640,1647,1652,1655,1660,1666,1674,1681,1687,1694,1700,1705,1709,1714,1719,1724,1730,1735,1741,1749,1755,1763,1770,1777,1785,1791,1797,1801,1805,1810,1816,1822,1826,1830,1835,1839,1843,1849,1852,1856,1860,1864,1869,1875,1881,1885,1889,1895,1901,1907,1913,1920,1927,1933,1939,1946,1950,1954,1960,1967,1973,1977,1983,1988,1992,2000,2006,2011,2016,2022,2027,2033,2038,2042,2049,2054,2061,2067,2071,2076,2083,2090,2098,2104,2108,2114,2119,2123,2128,2132,2137,2145,2151,2157,2163,2168,2175,2180,2187,2194,2201,2209,2213,2220,2226,2235,2243,2251,2257,2265,2269,2275,2283,2289,2295,2299,2305,2312,2319,2325,2333,2341,2347,2356,2363,2369,2374,2381,2386,2392,2398,2405,2413,2420,2428,2434,2441,2445,2450,2458,2465,2471,2477],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},76,48.8676,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",48.8,48.81,48.62,0.29,0.6,16559.3155,95,48.7284,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",48.53,48.57,48.2995,48.48,-0.01,-0.02,55126.9186,288,48.4415,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",48.58,48.63,48.49,0.0476,0.1,6750,80,48.6022,{"date":212,"open":213,"high":195,"low":214,"close":215,"change":216,"percent_change":125,"volume":217,"transactions":218,"vwap":219},"2026-09-29",48.4599,48.35,48.4424,0.0417,12279,70,48.4049,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",48.4699,48.475,48.36,48.4007,-0.0993,-0.2,5158.547,53,48.4066,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",48.43,48.51,48.5,0.13,0.27,2431.429,23,48.5048,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",48.34,48.37,48.27,0.0116,0.02,2042,32,48.3149,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",48.44,48.3584,-0.1289,-0.27,2664,27,48.3954,{"date":261,"open":223,"high":234,"low":223,"close":262,"change":263,"percent_change":125,"volume":264,"transactions":229,"vwap":265},"2026-09-22",48.4873,0.0423,4463,48.4947,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":115,"volume":271,"transactions":272,"vwap":273},"2026-09-21",48.42,48.445,0.3024,376,17,48.3868,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",48.0214,48.1426,0.0784,0.16,682,33,48.0405,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",47.95,48.0642,0.4344,0.91,1573,16,47.9925,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",47.85,47.865,47.52,47.6298,-0.1227,-0.26,6937,39,47.8304,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",47.7525,-0.1503,-0.31,64,14,47.7794,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":227,"volume":317,"transactions":318,"vwap":319},"2026-09-14",47.91,47.965,47.9028,-0.0973,650,22,47.9231,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",47.9601,48.04,48.0001,0.3118,0.65,523,15,48.0091,{"date":331,"open":332,"high":333,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",47.67,47.6883,-0.1692,-0.35,809,24,47.7416,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":318,"vwap":348},"2026-09-09",47.84,47.875051,47.8399,47.8575,-0.1019,-0.21,755,47.8594,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",47.995,47.9594,-0.1102,-0.23,3421.334,37,47.9714,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",48.0696,-0.0254,-0.05,26,10,48.0796,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":318,"vwap":373},"2026-09-03",47.97,48.095,0.2157,0.45,1043,48.006,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":290,"vwap":381},"2026-09-02",47.87,47.8793,0.1645,0.34,185,47.8654,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":249,"vwap":390},"2026-09-01",47.845,47.7,47.7148,-0.2061,-0.43,2516,47.7331,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":239,"vwap":398},"2026-08-31",47.88,47.9209,-0.0287,-0.06,353,47.8832,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":247,"volume":406,"transactions":407,"vwap":408},"2026-08-28",47.98,48.03,47.925,47.9496,0.0088,2695,30,47.9803,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":328,"vwap":416},"2026-08-27",47.912768,47.9408,0.1554,0.33,204,47.9117,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":337,"vwap":425},"2026-08-26",47.72,47.805,47.7854,0.0139,0.03,815,47.7762,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",47.7715,0.0731,0.15,232,20,47.7528,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":438,"percent_change":396,"volume":439,"transactions":258,"vwap":440},"2026-08-24",47.65,47.6984,-0.0282,611,47.6648,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",47.745,47.725,47.7266,0.1223,0.26,5435,28,47.7275,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":328,"vwap":457},"2026-08-20",47.6043,-0.1558,-0.33,114,47.7251,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":301,"vwap":466},"2026-08-19",47.79,47.75,47.7601,0.0901,0.19,3445,47.7707,{"date":468,"open":385,"high":469,"low":332,"close":332,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":385},"2026-08-18",47.71,-0.1368,-0.29,6982,65,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",47.851,47.8068,-0.0539,-0.11,2336.9584,36,47.8416,{"date":484,"open":341,"high":485,"low":341,"close":485,"change":486,"percent_change":247,"volume":487,"transactions":488,"vwap":489},"2026-08-14",47.8607,0.01,3084,43,47.8482,{"date":491,"open":492,"high":376,"low":492,"close":493,"change":494,"percent_change":65,"volume":495,"transactions":496,"vwap":497},"2026-08-13",47.8,47.8507,0.1007,80465.7547,66,47.8179,{"date":499,"open":419,"high":461,"low":419,"close":461,"change":125,"percent_change":464,"volume":500,"transactions":501,"vwap":502},"2026-08-12",2359,35,47.7267,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":239,"vwap":510},"2026-08-11",47.68,47.66,-0.04,-0.08,3418,47.6745,{"date":512,"open":469,"high":469,"low":513,"close":385,"change":514,"percent_change":423,"volume":515,"transactions":516,"vwap":517},"2026-08-10",47.695,0.0141,645,18,47.7006,{"date":519,"open":332,"high":520,"low":436,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":290,"vwap":525},"2026-08-07",47.688,47.6859,0.1129,0.24,1040,47.6796,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":507,"volume":533,"transactions":363,"vwap":534},"2026-08-06",47.59,47.61,47.57,47.573,-0.0195,3358,47.5896,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",47.56,47.6,47.551,47.5925,0.0252,0.05,1867,38,47.5753,{"date":547,"open":548,"high":530,"low":548,"close":549,"change":550,"percent_change":151,"volume":551,"transactions":258,"vwap":552},"2026-08-04",47.45,47.5673,0.3173,2085.1696,47.5454,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":186,"volume":559,"transactions":356,"vwap":560},"2026-08-03",47.06,47.29,47.25,0.2807,2973,47.2137,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":186,"volume":568,"transactions":569,"vwap":570},"2026-07-31",46.72,46.98,46.57,46.9693,0.2793,1643,25,46.8646,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":249,"vwap":579},"2026-07-30",46.635,46.7,46.69,0.4976,1.08,10363,46.6621,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-29",46.615,46.1924,-0.4782,-1.02,1603,19,46.3724,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":363,"vwap":597},"2026-07-28",46.525,46.685,46.6706,0.1056,0.23,880,46.6358,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":516,"vwap":605},"2026-07-27",46.485,46.565,0.0357,0.08,265,46.507,{"date":607,"open":608,"high":609,"low":610,"close":610,"change":611,"percent_change":125,"volume":612,"transactions":239,"vwap":613},"2026-07-24",46.53,46.64,46.5293,0.0436,980,46.5743,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-23",46.4857,-0.3718,-0.79,274,21,46.5138,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":-6,"volume":628,"transactions":432,"vwap":629},"2026-07-22",46.825,46.88,46.8575,-0.0014,906.996,46.8636,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":363,"vwap":639},"2026-07-21",46.845,46.87,46.81,46.8589,0.2365,0.51,2941,46.8224,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":479,"volume":424,"transactions":646,"vwap":647},"2026-07-20",46.76,46.79,46.6224,-0.0493,31,46.7558,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":432,"vwap":592},"2026-07-17",46.6717,-0.2174,-0.46,79,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-16",46.975,46.8891,-0.1028,-0.22,5125,46,46.9049,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":464,"volume":668,"transactions":272,"vwap":669},"2026-07-15",46.905,46.9919,0.0869,613,46.9126,{"date":671,"open":672,"high":672,"low":673,"close":665,"change":674,"percent_change":447,"volume":675,"transactions":620,"vwap":676},"2026-07-14",46.925,46.89,0.12,960.613,46.9048,{"date":678,"open":673,"high":673,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-13",46.78,46.785,-0.185,-0.39,164656,293,46.8323,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":691,"percent_change":595,"volume":692,"transactions":9,"vwap":689},"2026-07-10",46.881,46.97,46.84,0.11,37900,{"date":694,"open":695,"high":633,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-09",46.68,46.86,0.184,0.39,55200,{"date":701,"open":702,"high":695,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-08",46.59,46.676,-0.044,-0.09,1300,{"date":708,"open":709,"high":710,"low":709,"close":563,"change":479,"percent_change":354,"volume":711,"transactions":9,"vwap":563},"2026-07-07",46.63,46.77,4900,{"date":713,"open":714,"high":696,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-06",46.715,46.83,0.234,0.5,79000,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":423,"volume":725,"transactions":9,"vwap":723},"2026-07-02",46.75,46.46,46.596,0.014,162700,{"date":727,"open":728,"high":575,"low":728,"close":729,"change":730,"percent_change":507,"volume":731,"transactions":9,"vwap":729},"2026-07-01",46.54,46.582,-0.019,6400,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":717,"volume":738,"transactions":9,"vwap":736},"2026-06-30",46.42,46.61,46.601,0.231,3700,{"date":740,"open":741,"high":734,"low":742,"close":743,"change":744,"percent_change":39,"volume":745,"transactions":9,"vwap":743},"2026-06-29",46.35,46.17,46.37,0.4,12800,{"date":747,"open":748,"high":742,"low":748,"close":749,"change":750,"percent_change":354,"volume":751,"transactions":9,"vwap":749},"2026-06-26",45.96,45.97,-0.108,1600,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":486,"percent_change":247,"volume":756,"transactions":9,"vwap":755},"2026-06-25",46.14,46.077999,800,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":761,"percent_change":227,"volume":706,"transactions":9,"vwap":760},"2026-06-24",46.29,46.068001,-0.093,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-23",46.23,46.235,46.15,46.161,-0.313,-0.67,3900,{"date":772,"open":608,"high":608,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-22",46.47,46.474,-0.071,-0.15,600,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-18",46.22,46.545,0.297,0.64,7200,{"date":786,"open":728,"high":728,"low":787,"close":787,"change":788,"percent_change":769,"volume":756,"transactions":9,"vwap":787},"2026-06-17",46.248,-0.312,{"date":790,"open":609,"high":609,"low":791,"close":791,"change":792,"percent_change":508,"volume":793,"transactions":9,"vwap":791},"2026-06-16",46.56,-0.037,3600,{"date":795,"open":796,"high":709,"low":797,"close":797,"change":798,"percent_change":39,"volume":738,"transactions":9,"vwap":797},"2026-06-15",46.6,46.597,0.403,{"date":800,"open":766,"high":801,"low":766,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-12",46.194,0.148,0.32,2000,{"date":806,"open":807,"high":808,"low":809,"close":808,"change":810,"percent_change":156,"volume":811,"transactions":9,"vwap":808},"2026-06-11",45.68,46.046001,45.6,0.401,7300,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-10",45.9,45.645,-0.371,-0.81,2700,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":346,"volume":756,"transactions":9,"vwap":824},"2026-06-09",46.3,46.305,45.911,46.015999,-0.095,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":207,"volume":831,"transactions":9,"vwap":829},"2026-06-08",46.24,46.111,0.045,1200,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-05",46.25,46.066002,-0.539,-1.16,400,{"date":840,"open":841,"high":842,"low":841,"close":842,"change":843,"percent_change":161,"volume":844,"transactions":9,"vwap":842},"2026-06-04",46.58,46.605,0.094,10600,{"date":846,"open":565,"high":565,"low":847,"close":848,"change":849,"percent_change":81,"volume":818,"transactions":9,"vwap":848},"2026-06-03",46.51,46.511,-0.114,{"date":851,"open":565,"high":609,"low":565,"close":852,"change":423,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-02",46.625,0.06,4000,{"date":856,"open":565,"high":796,"low":565,"close":857,"change":858,"percent_change":542,"volume":751,"transactions":9,"vwap":857},"2026-06-01",46.595,0.025,{"date":860,"open":861,"high":565,"low":861,"close":565,"change":603,"percent_change":862,"volume":863,"transactions":9,"vwap":565},"2026-05-29",46.52,0.17,23700,{"date":865,"open":866,"high":847,"low":866,"close":867,"change":430,"percent_change":803,"volume":738,"transactions":9,"vwap":867},"2026-05-28",46.355,46.49,{"date":869,"open":870,"high":741,"low":759,"close":871,"change":247,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-27",46.33,46.34,0.04,20400,{"date":875,"open":876,"high":870,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-26",46.31,46.27,46.32,0.137,0.3,2400,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":125,"percent_change":161,"volume":887,"transactions":9,"vwap":886},"2026-05-22",46.26,46.18,46.183,1900,{"date":889,"open":748,"high":890,"low":891,"close":890,"change":892,"percent_change":674,"volume":893,"transactions":9,"vwap":890},"2026-05-21",46.092999,45.95,0.053,3000,{"date":895,"open":814,"high":896,"low":897,"close":896,"change":898,"percent_change":95,"volume":899,"transactions":9,"vwap":896},"2026-05-20",46.040001,45.85,0.257,2500,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-19",45.77,45.91,45.783,-0.146,-0.32,2900,{"date":909,"open":749,"high":749,"low":897,"close":910,"change":911,"percent_change":872,"volume":169,"transactions":9,"vwap":910},"2026-05-18",45.929,0.018,{"date":913,"open":914,"high":915,"low":823,"close":823,"change":346,"percent_change":652,"volume":916,"transactions":9,"vwap":823},"2026-05-15",45.92,46.025002,7000,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":803,"volume":923,"transactions":9,"vwap":921},"2026-05-14",46.12,46.13,46.121,0.145,2100,{"date":925,"open":814,"high":926,"low":927,"close":928,"change":929,"percent_change":464,"volume":923,"transactions":9,"vwap":928},"2026-05-13",46.029999,45.89,45.976,0.087,{"date":931,"open":932,"high":933,"low":807,"close":933,"change":934,"percent_change":423,"volume":935,"transactions":9,"vwap":933},"2026-05-12",45.81,45.889,0.013,3100,{"date":937,"open":938,"high":903,"low":939,"close":939,"change":247,"percent_change":872,"volume":940,"transactions":9,"vwap":939},"2026-05-11",45.88,45.876,300,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-08",45.8,45.87,45.856,0.116,0.25,1700,{"date":950,"open":951,"high":932,"low":952,"close":953,"change":954,"percent_change":955,"volume":899,"transactions":9,"vwap":953},"2026-05-07",45.785,45.67,45.74,-0.045,-0.1,{"date":957,"open":958,"high":951,"low":959,"close":951,"change":960,"percent_change":105,"volume":818,"transactions":9,"vwap":951},"2026-05-06",45.66,45.65,0.326,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":371,"volume":967,"transactions":9,"vwap":965},"2026-05-05",45.44,45.48,45.459,0.203,5300,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":169,"transactions":9,"vwap":972},"2026-05-04",45.39,45.22,45.256,-0.112,-0.25,{"date":976,"open":977,"high":963,"low":978,"close":978,"change":979,"percent_change":674,"volume":793,"transactions":9,"vwap":978},"2026-05-01",45.4,45.368,0.054,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":985,"percent_change":986,"volume":935,"transactions":9,"vwap":983},"2026-04-30",45.040001,45.314,45.0099983,0.319,0.71,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":838,"transactions":9,"vwap":991},"2026-04-29",45,44.99,44.995,-0.015,-0.03,{"date":995,"open":989,"high":984,"low":996,"close":984,"change":997,"percent_change":998,"volume":923,"transactions":9,"vwap":984},"2026-04-28",44.92,-0.125,-0.28,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":1003,"percent_change":603,"volume":940,"transactions":9,"vwap":1002},"2026-04-27",45.113,45.135,0.036,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":1010,"volume":948,"transactions":9,"vwap":1008},"2026-04-24",44.96,45.11,45.098999,0.214,0.48,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":974,"volume":756,"transactions":9,"vwap":1015},"2026-04-23",44.89,44.935,44.885,-0.111,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":115,"volume":1022,"transactions":9,"vwap":1020},"2026-04-22",44.97,44.996,0.281,1400,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":335,"volume":887,"transactions":9,"vwap":1026},"2026-04-21",44.955,44.715,-0.158,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-20",44.88,44.83,44.873,-0.063,-0.14,3300,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":414,"percent_change":1041,"volume":887,"transactions":9,"vwap":1040},"2026-04-17",44.91,44.94,44.936,0.74,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":691,"volume":1049,"transactions":9,"vwap":1047},"2026-04-16",44.62,44.627,44.6,44.606,0.051,1100,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-15",44.36,44.555,0.232,0.52,700,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-14",44.049999,44.323,0.345,0.78,1800,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-13",43.55,43.978,0.334,0.77,32900,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":940,"transactions":9,"vwap":1075},"2026-04-10",43.68,43.635,43.644,-0.054,-0.12,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1081,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1081},"2026-04-09",43.49,43.698,43.46,0.215,0.49,54100,{"date":1087,"open":1088,"high":1080,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-08",43.48,43.44,43.483,0.741,1.73,9400,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":423,"volume":887,"transactions":9,"vwap":1097},"2026-04-07",42.58,42.742,0.011,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1102,"change":1104,"percent_change":880,"volume":1105,"transactions":9,"vwap":1102},"2026-04-06",42.645,42.731,42.62,0.126,2800,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":542,"volume":756,"transactions":9,"vwap":1110},"2026-04-02",42.63,42.566,42.605,0.022,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-01",42.51,42.7,42.583,0.262,0.62,5700,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":881,"transactions":9,"vwap":1124},"2026-03-31",41.94,42.33,42.321,0.81,1.95,{"date":1128,"open":1129,"high":1129,"low":20,"close":20,"change":1130,"percent_change":354,"volume":881,"transactions":9,"vwap":20},"2026-03-30",41.665,-0.097,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1056,"transactions":9,"vwap":1135},"2026-03-27",41.96,41.58,41.608,-0.479,-1.14,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-26",42.41,42.42,42.087002,-0.518,-1.22,2300,{"date":1147,"open":1096,"high":1148,"low":1149,"close":1110,"change":1150,"percent_change":744,"volume":831,"transactions":9,"vwap":1110},"2026-03-25",42.66,42.54,0.171,{"date":1152,"open":1110,"high":1110,"low":1153,"close":1153,"change":905,"percent_change":135,"volume":169,"transactions":9,"vwap":1153},"2026-03-24",42.434,{"date":1155,"open":1115,"high":1115,"low":1096,"close":1096,"change":1156,"percent_change":288,"volume":831,"transactions":9,"vwap":1096},"2026-03-23",0.385,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-20",42.581,42.19,42.195,-0.455,-1.07,11700,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":362,"percent_change":1077,"volume":1170,"transactions":9,"vwap":1169},"2026-03-19",42.47,42.684,42.65,16900,{"date":1172,"open":1173,"high":1173,"low":1115,"close":1115,"change":1174,"percent_change":1163,"volume":831,"transactions":9,"vwap":1115},"2026-03-18",42.91,-0.461,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":125,"percent_change":65,"volume":1056,"transactions":9,"vwap":1178},"2026-03-17",43.27,43.161,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1041,"volume":1185,"transactions":9,"vwap":1183},"2026-03-16",43.02,43.11,43.070999,0.318,4800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-13",42.831,42.85,42.753,-0.171,-0.4,500,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":793,"transactions":9,"vwap":1197},"2026-03-12",43.15,42.924,-0.416,-0.96,{"date":1201,"open":1089,"high":1089,"low":1202,"close":1202,"change":507,"percent_change":705,"volume":948,"transactions":9,"vwap":1202},"2026-03-11",43.34,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1207,"change":954,"percent_change":955,"volume":1208,"transactions":9,"vwap":1207},"2026-03-10",43.58,43.6,43.38,4700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":186,"volume":948,"transactions":9,"vwap":1212},"2026-03-09",42.84,43.425,42.82,0.259,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":940,"transactions":9,"vwap":1218},"2026-03-06",43.315,43.166,-0.403,-0.92,{"date":1222,"open":1223,"high":1223,"low":1202,"close":1224,"change":227,"percent_change":652,"volume":887,"transactions":9,"vwap":1224},"2026-03-05",43.72,43.569,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1229,"percent_change":95,"volume":1193,"transactions":9,"vwap":1228},"2026-03-04",43.74,43.769,0.245,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1056,"transactions":9,"vwap":1233},"2026-03-03",43.54,43.524,-0.274,-0.63,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1239,"change":1241,"percent_change":603,"volume":940,"transactions":9,"vwap":1239},"2026-03-02",43.77,43.798,43.76,0.037,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":1247,"percent_change":1248,"volume":1049,"transactions":9,"vwap":1245},"2026-02-27",43.67,43.761,43.65,-0.13,-0.3,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":854,"transactions":9,"vwap":1253},"2026-02-26",43.92,43.885,43.891,-0.183,-0.42,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1049,"transactions":9,"vwap":1259},"2026-02-25",43.98,44.074001,0.253,0.58,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":947,"percent_change":1266,"volume":1193,"transactions":9,"vwap":1265},"2026-02-24",43.59,43.821,0.57,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-02-23",43.7,43.571,-0.333,-0.76,900,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":756,"transactions":9,"vwap":1277},"2026-02-20",43.84,43.904,0.233,0.53,{"date":1281,"open":1206,"high":1282,"low":1206,"close":1282,"change":1283,"percent_change":479,"volume":777,"transactions":9,"vwap":1282},"2026-02-19",43.671,-0.049,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1223,"change":1288,"percent_change":237,"volume":948,"transactions":9,"vwap":1223},"2026-02-18",43.86,43.711,0.117,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":862,"volume":1035,"transactions":9,"vwap":1293},"2026-02-17",43.39,43.661,43.603,0.073,{"date":1296,"open":1066,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":197,"volume":1119,"transactions":9,"vwap":1298},"2026-02-13",43.655,43.53,-0.008,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":756,"transactions":9,"vwap":1303},"2026-02-12",44.069,43.538,-0.456,-1.04,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":423,"volume":1049,"transactions":9,"vwap":1310},"2026-02-11",44,43.988,43.994,0.012,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":940,"transactions":9,"vwap":1314},"2026-02-10",43.982,-0.069,-0.16,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1322,"percent_change":447,"volume":1323,"transactions":9,"vwap":1321},"2026-02-09",43.925,44.060001,44.050999,0.114,6500,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":838,"transactions":9,"vwap":1327},"2026-02-06",43.81,43.937,0.588,1.36,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":838,"transactions":9,"vwap":1333},"2026-02-05",43.41,43.349,-0.358,-0.82,{"date":1337,"open":1338,"high":1339,"low":1066,"close":1339,"change":1340,"percent_change":135,"volume":887,"transactions":9,"vwap":1339},"2026-02-04",43.57,43.707,-0.147,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1255,"volume":967,"transactions":9,"vwap":1345},"2026-02-03",43.89,43.66,43.854,-0.186,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1351,"change":879,"percent_change":1352,"volume":811,"transactions":9,"vwap":1351},"2026-02-02",44.099998,44.12,44.040001,0.31,{"date":1354,"open":1355,"high":1251,"low":1355,"close":1356,"change":1357,"percent_change":299,"volume":1049,"transactions":9,"vwap":1356},"2026-01-30",43.9,43.903,-0.115,{"date":1359,"open":1276,"high":1360,"low":1238,"close":1360,"change":1361,"percent_change":1077,"volume":1362,"transactions":9,"vwap":1360},"2026-01-29",44.018002,-0.055,13500,{"date":1364,"open":1320,"high":1365,"low":1366,"close":1365,"change":934,"percent_change":423,"volume":1367,"transactions":9,"vwap":1365},"2026-01-28",44.073002,44.0099983,3800,{"date":1369,"open":1351,"high":1370,"low":1351,"close":1320,"change":1371,"percent_change":65,"volume":1193,"transactions":9,"vwap":1320},"2026-01-27",44.080002,0.092,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1288,"percent_change":237,"volume":1378,"transactions":9,"vwap":1377},"2026-01-26",43.88,43.995,43.855,43.968,2200,{"date":1380,"open":1238,"high":1381,"low":1238,"close":1382,"change":1383,"percent_change":853,"volume":1384,"transactions":9,"vwap":1382},"2026-01-23",43.913,43.851,0.026,5200,{"date":1386,"open":1223,"high":1387,"low":1223,"close":1388,"change":1389,"percent_change":1352,"volume":756,"transactions":9,"vwap":1388},"2026-01-22",43.83,43.825,0.135,{"date":1391,"open":1298,"high":1392,"low":1393,"close":1392,"change":1394,"percent_change":1395,"volume":1208,"transactions":9,"vwap":1392},"2026-01-21",43.69,43.385,0.355,0.82,{"date":1397,"open":1088,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":881,"transactions":9,"vwap":1400},"2026-01-20",43.62,43.29,43.335,-0.62,-1.41,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1406,"change":423,"percent_change":1407,"volume":1193,"transactions":9,"vwap":1406},"2026-01-16",43.956,43.955,0.07,{"date":1409,"open":1410,"high":1410,"low":1319,"close":1319,"change":1411,"percent_change":279,"volume":1193,"transactions":9,"vwap":1319},"2026-01-15",44.035,0.068,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1415,"change":1357,"percent_change":299,"volume":1193,"transactions":9,"vwap":1415},"2026-01-14",43.8,43.857,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":396,"percent_change":1034,"volume":1063,"transactions":9,"vwap":1420},"2026-01-13",43.99,43.93,43.972,{"date":1422,"open":1406,"high":1423,"low":1406,"close":1423,"change":1424,"percent_change":1407,"volume":777,"transactions":9,"vwap":1423},"2026-01-12",44.032001,0.032,{"date":1426,"open":1351,"high":1351,"low":1427,"close":1308,"change":1428,"percent_change":371,"volume":838,"transactions":9,"vwap":1308},"2026-01-09",43.999,0.195,{"date":1430,"open":1431,"high":1432,"low":1223,"close":1433,"change":247,"percent_change":542,"volume":1434,"transactions":9,"vwap":1433},"2026-01-08",43.73,43.82,43.805,5600,{"date":1436,"open":1276,"high":1251,"low":1437,"close":1437,"change":955,"percent_change":354,"volume":1438,"transactions":9,"vwap":1437},"2026-01-07",43.785,5800,{"date":1440,"open":1238,"high":1252,"low":1441,"close":1252,"change":697,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1252},"2026-01-06",43.763,0.42,13300,{"date":1445,"open":1446,"high":1240,"low":1447,"close":1447,"change":46,"percent_change":18,"volume":1049,"transactions":9,"vwap":1447},"2026-01-05",43.715,43.701,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":247,"volume":1455,"transactions":9,"vwap":1453},"2026-01-02",43.575,43.64,43.452,43.521,0.007,3400,{"date":1457,"open":1269,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":1192,"volume":887,"transactions":9,"vwap":1459},"2025-12-31",43.705,43.514,-0.175,{"date":1462,"open":1463,"high":1269,"low":1451,"close":1464,"change":1465,"percent_change":396,"volume":1145,"transactions":9,"vwap":1464},"2025-12-30",43.695,43.689,-0.025,{"date":1467,"open":1073,"high":1468,"low":1469,"close":1468,"change":1470,"percent_change":776,"volume":1022,"transactions":9,"vwap":1468},"2025-12-29",43.714,43.63,-0.066,{"date":1472,"open":1223,"high":1473,"low":1223,"close":1473,"change":196,"percent_change":197,"volume":1193,"transactions":9,"vwap":1473},"2025-12-26",43.78,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":447,"volume":1478,"transactions":9,"vwap":1476},"2025-12-24",43.79,0.112,200,{"date":1480,"open":1481,"high":1269,"low":1481,"close":1482,"change":1483,"percent_change":237,"volume":1484,"transactions":9,"vwap":1482},"2025-12-23",43.5,43.678,0.118,4400,{"date":1486,"open":1080,"high":1487,"low":1080,"close":1487,"change":1488,"percent_change":1489,"volume":1056,"transactions":9,"vwap":1487},"2025-12-22",43.56,0.188,0.43,{"date":1491,"open":1492,"high":1493,"low":1399,"close":1493,"change":1494,"percent_change":1495,"volume":1438,"transactions":9,"vwap":1493},"2025-12-19",43.326,43.372,0.255,0.59,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1494,"percent_change":1495,"volume":838,"transactions":9,"vwap":1498},"2025-12-18",43.117,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":881,"transactions":9,"vwap":1503},"2025-12-17",43.025002,42.86,42.862,-0.401,-0.93,{"date":1507,"open":1508,"high":1177,"low":1509,"close":1510,"change":1511,"percent_change":993,"volume":756,"transactions":9,"vwap":1510},"2025-12-16",43.245,43.21,43.263,-0.012,{"date":1513,"open":1514,"high":1291,"low":1515,"close":1516,"change":197,"percent_change":362,"volume":935,"transactions":9,"vwap":1516},"2025-12-15",43.361,43.19,43.275,{"date":1518,"open":1519,"high":1291,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1145,"transactions":9,"vwap":1521},"2025-12-12",43.35,43.246,43.295,-0.229,-0.53,{"date":1525,"open":1526,"high":1233,"low":1526,"close":1233,"change":1241,"percent_change":125,"volume":1527,"transactions":9,"vwap":1233},"2025-12-11",43.285,3500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1531,"change":1533,"percent_change":1534,"volume":1145,"transactions":9,"vwap":1531},"2025-12-10",43.24,43.487,43.23,0.236,0.55,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1539,"change":1540,"percent_change":993,"volume":793,"transactions":9,"vwap":1539},"2025-12-09",43.31,43.32,43.251,-0.014,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":455,"volume":811,"transactions":9,"vwap":1546},"2025-12-08",43.329,43.37,43.264,43.265,-0.142,{"date":1549,"open":1519,"high":1550,"low":1519,"close":1551,"change":1552,"percent_change":1553,"volume":1022,"transactions":9,"vwap":1551},"2025-12-05",43.409,43.407,0.097,0.22,{"date":1555,"open":1556,"high":1556,"low":1509,"close":1537,"change":1557,"percent_change":853,"volume":1035,"transactions":9,"vwap":1537},"2025-12-04",43.33,0.024,{"date":1559,"open":1538,"high":1538,"low":1560,"close":1560,"change":1561,"percent_change":595,"volume":1478,"transactions":9,"vwap":1560},"2025-12-03",43.286,0.101,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":423,"percent_change":1407,"volume":1568,"transactions":9,"vwap":1567},"2025-12-02",43.183,43.26,43.118,43.185,2600,{"date":1570,"open":1571,"high":1521,"low":1571,"close":1572,"change":1016,"percent_change":299,"volume":1573,"transactions":9,"vwap":1572},"2025-12-01",43.136,43.155,8000,{"date":1575,"open":1565,"high":1576,"low":1539,"close":1577,"change":843,"percent_change":1553,"volume":1056,"transactions":9,"vwap":1577},"2025-11-28",43.28,43.266,{"date":1579,"open":1580,"high":1509,"low":1581,"close":1582,"change":1054,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-26",43.099998,43.060001,43.172,0.54,60200,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":1279,"volume":1591,"transactions":9,"vwap":1589},"2025-11-25",42.755,42.96,42.94,0.226,13000,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1595,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1595},"2025-11-24",42.52,42.714,42.49,0.46,1.09,4300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1117,"percent_change":1118,"volume":1606,"transactions":9,"vwap":1605},"2025-11-21",42.0099983,42.43,41.99,42.254,11600,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-11-20",42.449,41.992,-0.429,-1.01,4600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":46,"volume":745,"transactions":9,"vwap":1619},"2025-11-19",42.32,42.463,42.28,42.421,0.077,{"date":1622,"open":1623,"high":1624,"low":1160,"close":1625,"change":1626,"percent_change":1192,"volume":1438,"transactions":9,"vwap":1625},"2025-11-18",42.285,42.384,42.344,-0.17,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1185,"transactions":9,"vwap":1631},"2025-11-17",42.55,42.445,42.514,-0.251,-0.59,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":207,"volume":1063,"transactions":9,"vwap":1638},"2025-11-14",42.599,42.902,42.765,0.042,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1612,"volume":1208,"transactions":9,"vwap":1645},"2025-11-13",42.81,42.89,42.72,42.723,-0.437,{"date":1648,"open":1649,"high":1650,"low":1580,"close":1651,"change":934,"percent_change":423,"volume":1185,"transactions":9,"vwap":1651},"2025-11-12",43.14,43.175,43.16,{"date":1653,"open":1181,"high":1654,"low":1181,"close":1654,"change":1098,"percent_change":423,"volume":940,"transactions":9,"vwap":1654},"2025-11-11",43.147,{"date":1656,"open":1581,"high":1571,"low":1657,"close":1571,"change":1658,"percent_change":1659,"volume":731,"transactions":9,"vwap":1571},"2025-11-10",42.952,0.412,0.96,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1663,"change":1665,"percent_change":247,"volume":1484,"transactions":9,"vwap":1663},"2025-11-07",42.56,42.724,42.46,0.008,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-11-06",42.98,42.675,42.716,-0.278,-0.65,5100,{"date":1675,"open":1642,"high":1676,"low":1642,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-11-05",43.080002,42.994,0.154,0.36,7500,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1211,"change":1685,"percent_change":1672,"volume":1686,"transactions":9,"vwap":1211},"2025-11-04",43.029999,42.825,-0.282,7600,{"date":1688,"open":1689,"high":1515,"low":1690,"close":1691,"change":1692,"percent_change":1407,"volume":1693,"transactions":9,"vwap":1691},"2025-11-03",43.049999,43.015999,43.122,0.031,21900,{"date":1695,"open":1515,"high":1530,"low":1696,"close":1697,"change":1698,"percent_change":853,"volume":1699,"transactions":9,"vwap":1697},"2025-10-31",43.0099983,43.091,0.027,7700,{"date":1701,"open":1196,"high":1565,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":893,"transactions":9,"vwap":1702},"2025-10-30",43.063999,-0.214,-0.49,{"date":1706,"open":1202,"high":1291,"low":1707,"close":1708,"change":792,"percent_change":705,"volume":923,"transactions":9,"vwap":1708},"2025-10-29",43.22,43.278,{"date":1710,"open":1207,"high":1332,"low":1711,"close":1217,"change":1712,"percent_change":197,"volume":1713,"transactions":9,"vwap":1217},"2025-10-28",43.3,-0.009,11400,{"date":1715,"open":1716,"high":1556,"low":1532,"close":1717,"change":447,"percent_change":186,"volume":1718,"transactions":9,"vwap":1717},"2025-10-27",43.273,43.324,21400,{"date":1720,"open":1580,"high":1721,"low":1722,"close":1702,"change":1723,"percent_change":1055,"volume":1105,"transactions":9,"vwap":1702},"2025-10-24",43.12,42.99,0.224,{"date":1725,"open":1726,"high":1643,"low":1727,"close":1211,"change":1728,"percent_change":803,"volume":1729,"transactions":9,"vwap":1211},"2025-10-23",42.8,42.75,0.138,15900,{"date":1731,"open":1642,"high":1642,"low":1732,"close":1733,"change":1734,"percent_change":455,"volume":1185,"transactions":9,"vwap":1733},"2025-10-22",42.526,42.702,-0.141,{"date":1736,"open":1737,"high":1738,"low":1102,"close":1739,"change":423,"percent_change":1407,"volume":1740,"transactions":9,"vwap":1739},"2025-10-21",42.79,42.879,42.843,72800,{"date":1742,"open":1743,"high":1502,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-10-20",42.69,42.672,42.813,0.288,0.68,12700,{"date":1750,"open":1751,"high":1662,"low":1751,"close":1752,"change":161,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-17",42.24,42.525,0.47,17500,{"date":1756,"open":1757,"high":1101,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-10-16",42.59,42.185,42.325,-0.174,-0.41,12300,{"date":1764,"open":1103,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":161,"volume":1769,"transactions":9,"vwap":1767},"2025-10-15",42.74,42.35,42.499,0.086,21500,{"date":1771,"open":1772,"high":1629,"low":1773,"close":1774,"change":1775,"percent_change":1034,"volume":1776,"transactions":9,"vwap":1774},"2025-10-14",42.14,42.09,42.413,-0.061,62700,{"date":1778,"open":1779,"high":1780,"low":1616,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-10-13",42.34,42.53,42.474,0.424,1.01,51200,{"date":1786,"open":1726,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1591,"transactions":9,"vwap":1788},"2025-10-10",42.869,42.049999,-0.711,-1.66,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1247,"volume":1680,"transactions":9,"vwap":1795},"2025-10-09",42.83,42.71,42.761,-0.056,{"date":1798,"open":1115,"high":1211,"low":1115,"close":1799,"change":1800,"percent_change":1352,"volume":1170,"transactions":9,"vwap":1799},"2025-10-08",42.817,0.134,{"date":1802,"open":1213,"high":1211,"low":1169,"close":1803,"change":1804,"percent_change":906,"volume":1573,"transactions":9,"vwap":1803},"2025-10-07",42.683,-0.137,{"date":1806,"open":1807,"high":1189,"low":1190,"close":1213,"change":1808,"percent_change":464,"volume":1809,"transactions":9,"vwap":1213},"2025-10-06",42.76,0.082,31000,{"date":1811,"open":1765,"high":1812,"low":1813,"close":1814,"change":1511,"percent_change":993,"volume":1815,"transactions":9,"vwap":1814},"2025-10-03",42.87,42.726,42.738,32500,{"date":1817,"open":1737,"high":1818,"low":1819,"close":1727,"change":1820,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1727},"2025-10-02",42.799,42.661,0,30900,{"date":1823,"open":1824,"high":1642,"low":1629,"close":1727,"change":1389,"percent_change":803,"volume":1825,"transactions":9,"vwap":1727},"2025-10-01",42.73,46300,{"date":1827,"open":1096,"high":1103,"low":1096,"close":1828,"change":1241,"percent_change":125,"volume":1829,"transactions":9,"vwap":1828},"2025-09-30",42.615,15300,{"date":1831,"open":1832,"high":1832,"low":1629,"close":1833,"change":1834,"percent_change":125,"volume":948,"transactions":9,"vwap":1833},"2025-09-29",42.6,42.578,0.038,{"date":1836,"open":1837,"high":1096,"low":1837,"close":1149,"change":1838,"percent_change":185,"volume":881,"transactions":9,"vwap":1149},"2025-09-26",42.519,0.124,{"date":1840,"open":1616,"high":1841,"low":1616,"close":1842,"change":1283,"percent_change":1077,"volume":1367,"transactions":9,"vwap":1842},"2025-09-25",42.45,42.416,{"date":1844,"open":1841,"high":1845,"low":1846,"close":1847,"change":196,"percent_change":197,"volume":1848,"transactions":9,"vwap":1847},"2025-09-24",42.475,42.415,42.465,3200,{"date":1850,"open":1780,"high":1780,"low":1845,"close":1845,"change":1851,"percent_change":1820,"volume":1022,"transactions":9,"vwap":1845},"2025-09-23",0.002,{"date":1853,"open":1140,"high":1594,"low":1140,"close":1854,"change":1855,"percent_change":430,"volume":1035,"transactions":9,"vwap":1854},"2025-09-22",42.473,0.064,{"date":1857,"open":1858,"high":1859,"low":1766,"close":1859,"change":1768,"percent_change":161,"volume":818,"transactions":9,"vwap":1859},"2025-09-19",42.368,42.409,{"date":1861,"open":1779,"high":1779,"low":1618,"close":1862,"change":1863,"percent_change":447,"volume":169,"transactions":9,"vwap":1862},"2025-09-18",42.323,0.111,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1311,"percent_change":423,"volume":751,"transactions":9,"vwap":1868},"2025-09-17",42.16,42.25,42.212,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":993,"volume":804,"transactions":9,"vwap":1873},"2025-09-16",42.26,42.181,42.2,-0.011,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":674,"volume":967,"transactions":9,"vwap":1879},"2025-09-15",42.237,42.18,42.211,0.052,{"date":1882,"open":1883,"high":1758,"low":1883,"close":1884,"change":1557,"percent_change":853,"volume":1568,"transactions":9,"vwap":1884},"2025-09-12",42.15,42.159,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1150,"percent_change":18,"volume":706,"transactions":9,"vwap":1888},"2025-09-11",42.080002,42.135,{"date":1890,"open":1891,"high":1602,"low":1892,"close":1893,"change":1894,"percent_change":279,"volume":899,"transactions":9,"vwap":1893},"2025-09-10",41.993,41.92,41.964,0.069,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1898,"change":1808,"percent_change":161,"volume":1900,"transactions":9,"vwap":1898},"2025-09-09",41.86,41.895,41.77,10000,{"date":1902,"open":1903,"high":1897,"low":1904,"close":1905,"change":1906,"percent_change":65,"volume":1378,"transactions":9,"vwap":1905},"2025-09-08",41.797,41.78,41.813,0.089,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":508,"volume":1527,"transactions":9,"vwap":1911},"2025-09-05",41.958,41.63,41.724,-0.035,{"date":1914,"open":1915,"high":1916,"low":1134,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-09-04",41.59,41.759,0.254,0.61,48500,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1923,"change":1925,"percent_change":1926,"volume":1378,"transactions":9,"vwap":1923},"2025-09-03",41.48,41.505,41.4,0.153,0.37,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":948,"transactions":9,"vwap":1930},"2025-09-02",41.07,41.352,-0.208,-0.5,{"date":1934,"open":1935,"high":1134,"low":1935,"close":1936,"change":1937,"percent_change":1761,"volume":1938,"transactions":9,"vwap":1936},"2025-08-29",41.5,41.56,-0.173,313200,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":1944,"percent_change":161,"volume":1945,"transactions":9,"vwap":1943},"2025-08-28",41.62,41.76,41.733,0.085,39300,{"date":1947,"open":1915,"high":1948,"low":1915,"close":1949,"change":603,"percent_change":464,"volume":1455,"transactions":9,"vwap":1949},"2025-08-27",41.65,41.648,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1953,"change":1477,"percent_change":237,"volume":1105,"transactions":9,"vwap":1953},"2025-08-26",41.44,41.568,{"date":1955,"open":1935,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":227,"volume":831,"transactions":9,"vwap":1958},"2025-08-25",41.55,41.45,41.456,-0.082,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1965,"percent_change":1966,"volume":1022,"transactions":9,"vwap":1964},"2025-08-22",41.3,41.607,41.538,0.456,1.11,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":455,"volume":907,"transactions":9,"vwap":1971},"2025-08-21",41.13,41.029999,41.082001,-0.134,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1976,"change":704,"percent_change":479,"volume":1063,"transactions":9,"vwap":1976},"2025-08-20",41.046001,41.216,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":776,"percent_change":1982,"volume":1591,"transactions":9,"vwap":1981},"2025-08-19",41.41,41.2,41.26,-0.36,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1979,"change":1987,"percent_change":486,"volume":1063,"transactions":9,"vwap":1979},"2025-08-18",41.040001,41.43,0.005,{"date":1989,"open":1986,"high":1986,"low":1990,"close":1990,"change":1991,"percent_change":1034,"volume":777,"transactions":9,"vwap":1990},"2025-08-15",41.405,-0.058,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":247,"volume":1999,"transactions":9,"vwap":1997},"2025-08-14",41.42,41.487,41.37,41.463,0.009,4500,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1561,"percent_change":523,"volume":948,"transactions":9,"vwap":2005},"2025-08-13",41.402,41.46,41.35,41.454,{"date":2007,"open":2008,"high":1996,"low":2008,"close":2009,"change":2010,"percent_change":1125,"volume":831,"transactions":9,"vwap":2009},"2025-08-12",41.29,41.353,0.331,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":508,"percent_change":2015,"volume":940,"transactions":9,"vwap":2014},"2025-08-11",41.16,41.021999,-0.19,{"date":2017,"open":1970,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":783,"volume":881,"transactions":9,"vwap":2020},"2025-08-08",41.15,41.025002,41.102,0.263,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":1796,"percent_change":1034,"volume":881,"transactions":9,"vwap":2026},"2025-08-07",41.060001,40.746,40.839,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":1534,"volume":899,"transactions":9,"vwap":2031},"2025-08-06",40.698,40.898,40.895,0.223,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2036,"change":2037,"percent_change":906,"volume":887,"transactions":9,"vwap":2036},"2025-08-05",40.84,40.672,-0.129,{"date":2039,"open":136,"high":2040,"low":136,"close":2040,"change":1658,"percent_change":2041,"volume":1367,"transactions":9,"vwap":2040},"2025-08-04",40.801,1.02,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":1611,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-08-01",40.58,40.32,40.389,-1.05,5000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2053,"change":825,"percent_change":354,"volume":831,"transactions":9,"vwap":2053},"2025-07-31",41.12,41.127,40.818,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":479,"volume":1378,"transactions":9,"vwap":2059},"2025-07-30",40.98,41.049999,40.91,40.913,-0.047,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2064,"change":2065,"percent_change":2066,"volume":1049,"transactions":9,"vwap":2064},"2025-07-29",40.99,40.96,-0.075,-0.18,{"date":2068,"open":1970,"high":2024,"low":2069,"close":2070,"change":1692,"percent_change":603,"volume":756,"transactions":9,"vwap":2070},"2025-07-28",40.995,41.035,{"date":2072,"open":2073,"high":1985,"low":2073,"close":2074,"change":2075,"percent_change":947,"volume":923,"transactions":9,"vwap":2074},"2025-07-25",40.93,41.0040016,0.103,{"date":2077,"open":2058,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":430,"volume":2082,"transactions":9,"vwap":2080},"2025-07-24",40.935,40.885,40.901,0.063,6900,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2087,"change":2088,"percent_change":2089,"volume":948,"transactions":9,"vwap":2087},"2025-07-23",40.723,40.857,40.838,0.178,0.44,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":691,"volume":2097,"transactions":9,"vwap":2095},"2025-07-22",40.65,40.69,40.53,40.66,0.046,13400,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2102,"change":1048,"percent_change":236,"volume":2103,"transactions":9,"vwap":2102},"2025-07-21",40.665,40.73,40.614,6800,{"date":2105,"open":2044,"high":2044,"low":2106,"close":2107,"change":1820,"percent_change":1820,"volume":738,"transactions":9,"vwap":2107},"2025-07-18",40.55,40.563,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2107,"change":2112,"percent_change":18,"volume":2113,"transactions":9,"vwap":2107},"2025-07-17",40.42,40.61,0.164,35800,{"date":2115,"open":2116,"high":2110,"low":2117,"close":2118,"change":1855,"percent_change":279,"volume":1022,"transactions":9,"vwap":2118},"2025-07-16",40.38,40.21,40.399,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2122,"change":1991,"percent_change":1034,"volume":1185,"transactions":9,"vwap":2122},"2025-07-15",40.452,40.335,{"date":2124,"open":2125,"high":2110,"low":2125,"close":2126,"change":1834,"percent_change":125,"volume":2127,"transactions":9,"vwap":2126},"2025-07-14",40.31,40.393,2350200,{"date":2129,"open":2045,"high":2130,"low":2045,"close":2131,"change":1959,"percent_change":227,"volume":1591,"transactions":9,"vwap":2131},"2025-07-11",40.46,40.355,{"date":2133,"open":2122,"high":2134,"low":2122,"close":2135,"change":2136,"percent_change":46,"volume":1438,"transactions":9,"vwap":2135},"2025-07-10",40.51,40.437,0.074,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1679,"volume":2144,"transactions":9,"vwap":2142},"2025-07-09",40.39,40.43,40.23,40.363,0.143,8400,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2147,"change":2149,"percent_change":486,"volume":2150,"transactions":9,"vwap":2147},"2025-07-08",40.22,40.299,0.004,5400,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1932,"volume":854,"transactions":9,"vwap":2155},"2025-07-07",40.276,40.127,40.216,-0.203,{"date":2158,"open":2159,"high":2134,"low":2160,"close":2161,"change":1009,"percent_change":1279,"volume":2162,"transactions":9,"vwap":2161},"2025-07-03",40.41,40.383,40.419,9900,{"date":2164,"open":2165,"high":2117,"low":2165,"close":2166,"change":691,"percent_change":237,"volume":2167,"transactions":9,"vwap":2166},"2025-07-02",40.137,40.205,10300,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":954,"percent_change":479,"volume":2174,"transactions":9,"vwap":2173},"2025-07-01",40.037998,40.14,40.029999,40.095001,88200,{"date":2176,"open":2177,"high":2171,"low":2178,"close":2171,"change":879,"percent_change":379,"volume":2179,"transactions":9,"vwap":2171},"2025-06-30",40.07,40.021,121800,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":966,"percent_change":637,"volume":2186,"transactions":9,"vwap":2185},"2025-06-27",40,40.080002,39.92,40.0029984,187100,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":1918,"volume":844,"transactions":9,"vwap":2192},"2025-06-26",39.75,39.89,39.712,39.8,0.242,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":508,"volume":2200,"transactions":9,"vwap":2198},"2025-06-25",39.64,39.53,39.558,-0.031,10700,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-06-24",39.47,39.67,39.589,0.325,0.83,5500,{"date":2210,"open":2211,"high":2212,"low":301,"close":2212,"change":1214,"percent_change":32,"volume":935,"transactions":9,"vwap":2212},"2025-06-23",39.148,39.264,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":479,"volume":2219,"transactions":9,"vwap":2217},"2025-06-20",39.21,38.911,39.0050011,-0.043,15400,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":197,"percent_change":362,"volume":1484,"transactions":9,"vwap":2225},"2025-06-18",39.196,39.233,39.040001,39.048,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-06-17",39.19,39.25,39.049999,39.068001,-0.217,-0.55,9000,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-06-16",39.2,39.4,39.285,0.306,0.79,7100,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":80,"volume":2250,"transactions":9,"vwap":2248},"2025-06-13",39.12,39.28,38.975,38.979,-0.316,10100,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":1483,"percent_change":880,"volume":2256,"transactions":9,"vwap":2255},"2025-06-12",39.17,39.35,39.295,21700,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":659,"volume":2264,"transactions":9,"vwap":2262},"2025-06-11",39.34,39.365,39.16,39.177,-0.086,6300,{"date":2266,"open":2261,"high":2267,"low":2261,"close":2267,"change":2268,"percent_change":65,"volume":923,"transactions":9,"vwap":2267},"2025-06-10",39.263,0.083,{"date":2270,"open":2271,"high":2272,"low":2245,"close":2273,"change":872,"percent_change":207,"volume":2274,"transactions":9,"vwap":2273},"2025-06-09",39.15,39.23,39.18,13800,{"date":2276,"open":2277,"high":2237,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-06-06",39.099998,39.060001,39.14,0.294,0.76,11100,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2037,"percent_change":455,"volume":1900,"transactions":9,"vwap":2288},"2025-06-05",38.91,39.029999,38.82,38.846,{"date":2290,"open":2291,"high":2279,"low":2292,"close":2247,"change":2293,"percent_change":479,"volume":2294,"transactions":9,"vwap":2247},"2025-06-04",39.02,38.95,-0.042,10900,{"date":2296,"open":2287,"high":2225,"low":2287,"close":2297,"change":2298,"percent_change":1084,"volume":967,"transactions":9,"vwap":2297},"2025-06-03",39.016998,0.191,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2303,"change":2268,"percent_change":65,"volume":2304,"transactions":9,"vwap":2303},"2025-06-02",38.53,38.88,38.826,8300,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":872,"percent_change":207,"volume":2311,"transactions":9,"vwap":2310},"2025-05-30",38.644,38.79,38.41,38.743,8800,{"date":2313,"open":2314,"high":2315,"low":2301,"close":2316,"change":2317,"percent_change":2318,"volume":2242,"transactions":9,"vwap":2316},"2025-05-29",38.67,38.76,38.703,0.108,0.28,{"date":2320,"open":2315,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":455,"volume":2311,"transactions":9,"vwap":2323},"2025-05-28",38.78,38.58,38.595,-0.128,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-05-27",38.52,38.77,38.723,0.527,1.38,11800,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":652,"volume":2340,"transactions":9,"vwap":2338},"2025-05-23",38.14,38.31,38.11,38.196,-0.178,9200,{"date":2342,"open":2343,"high":2344,"low":2336,"close":2345,"change":2346,"percent_change":247,"volume":1762,"transactions":9,"vwap":2345},"2025-05-22",38.45,38.528,38.374,0.006,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-05-21",38.71,38.765,38.355,38.368,-0.411,-1.06,26700,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":299,"volume":1591,"transactions":9,"vwap":2361},"2025-05-20",38.83,38.86,38.69,38.779,-0.101,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2302,"change":2367,"percent_change":125,"volume":2368,"transactions":9,"vwap":2302},"2025-05-19",38.56,38.899,0.035,9500,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":1553,"percent_change":1266,"volume":844,"transactions":9,"vwap":2373},"2025-05-16",38.68,38.87,38.845,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":464,"volume":844,"transactions":9,"vwap":2379},"2025-05-15",38.44,38.74,38.427,38.625,0.072,{"date":2382,"open":2383,"high":2384,"low":2343,"close":2385,"change":1111,"percent_change":853,"volume":2311,"transactions":9,"vwap":2385},"2025-05-14",38.48,38.6,38.553,{"date":2387,"open":2388,"high":2384,"low":2389,"close":2390,"change":2391,"percent_change":1495,"volume":1754,"transactions":9,"vwap":2390},"2025-05-13",38.34,38.27,38.531,0.225,{"date":2393,"open":2394,"high":2395,"low":2335,"close":2395,"change":2396,"percent_change":2397,"volume":1384,"transactions":9,"vwap":2395},"2025-05-12",38.18,38.306,0.799,2.13,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":1077,"volume":1573,"transactions":9,"vwap":2403},"2025-05-09",37.603,37.63,37.46,37.507,-0.046,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":1055,"volume":2412,"transactions":9,"vwap":2410},"2025-05-08",37.47,37.73,37.42,37.553,0.196,11300,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":1553,"volume":1762,"transactions":9,"vwap":2418},"2025-05-07",37.35,37.39,37.15,37.357,0.081,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":1704,"volume":2427,"transactions":9,"vwap":2425},"2025-05-06",37.28,37.365,37.22,37.276,-0.184,11200,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2402,"change":2433,"percent_change":682,"volume":2167,"transactions":9,"vwap":2402},"2025-05-05",37.45,37.62,37.41,-0.148,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2041,"volume":1686,"transactions":9,"vwap":2439},"2025-05-02",37.542,37.7,37.511,37.608,0.378,{"date":2442,"open":2423,"high":2443,"low":2444,"close":2444,"change":207,"percent_change":237,"volume":2294,"transactions":9,"vwap":2444},"2025-05-01",37.389,37.23,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2448,"change":853,"percent_change":279,"volume":2449,"transactions":9,"vwap":2448},"2025-04-30",36.5,37.13,6700,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":698,"volume":2457,"transactions":9,"vwap":2455},"2025-04-29",36.91,37.099998,36.865,37.07,0.144,8600,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":691,"volume":1699,"transactions":9,"vwap":2463},"2025-04-28",36.89,36.949,36.662,36.926,0.039,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":2470,"percent_change":717,"volume":1848,"transactions":9,"vwap":2469},"2025-04-25",36.614,36.92,36.887,0.183,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2474,"change":2476,"percent_change":130,"volume":1185,"transactions":9,"vwap":2474},"2025-04-24",36.415,36.704,36.402,0.475,{"date":175,"open":2478,"high":2479,"low":171,"close":2480,"change":2481,"percent_change":2233,"volume":2482,"transactions":9,"vwap":2480},36.43,36.66,36.229,-0.201,10200]