[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCTW":3,"homepage-market-summary":25,"stock-historical-OCTW":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OCTW","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 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},42.25,42.19,42.285,42.1753,42.1225,0.1275,0.3,16134.8244,37.89,84516.8504385498,99.2,1509,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":15,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},34.22,87834,32059229.460076,22.45,"2025-04-23",[178,181,188,199,207,215,223,232,241,249,257,264,274,283,293,303,312,321,331,339,347,355,362,371,381,388,392,397,406,414,423,430,439,445,454,462,468,473,480,486,492,501,510,516,525,533,543,552,562,568,575,580,589,596,605,613,620,627,634,641,647,653,658,665,669,676,683,687,692,700,706,711,716,723,728,734,741,747,754,759,767,775,781,785,792,797,803,809,814,818,822,825,828,832,837,844,850,857,863,868,871,876,881,886,891,900,905,913,920,927,933,940,945,953,961,970,978,984,988,995,1002,1011,1019,1026,1032,1040,1047,1054,1059,1066,1073,1079,1088,1096,1104,1109,1116,1123,1131,1136,1142,1148,1153,1158,1163,1169,1177,1183,1190,1196,1205,1212,1217,1222,1229,1235,1240,1244,1250,1257,1262,1267,1275,1278,1282,1289,1294,1301,1305,1310,1315,1319,1324,1329,1333,1338,1341,1345,1350,1355,1357,1362,1367,1369,1373,1377,1381,1386,1392,1398,1403,1410,1412,1418,1422,1424,1428,1434,1440,1448,1453,1459,1465,1473,1478,1482,1486,1491,1496,1502,1508,1513,1520,1523,1528,1533,1542,1550,1557,1565,1572,1578,1585,1592,1598,1603,1607,1611,1614,1618,1624,1628,1632,1636,1639,1641,1645,1648,1652,1655,1660,1665,1672,1679,1683,1689,1695,1702,1706,1710,1714,1718,1723,1729,1735,1741,1745,1749,1753,1755,1759,1763,1767,1771,1776,1783,1790,1793,1796,1800,1805,1811,1815,1823,1829,1834,1838,1843,1847,1852,1856,1864,1872,1878,1884,1890,1894,1899,1903,1908,1915,1920,1924,1932,1939,1946,1954,1958,1964,1970,1976,1981,1986,1992,1998,2004,2011,2017,2025,2030,2035,2040,2045,2050,2056,2063,2067,2073,2078,2083,2090,2096,2104,2112,2118,2123,2130,2138,2144,2152,2158,2165,2169,2176,2180,2185,2191,2196,2203,2209,2215,2219,2223,2229,2233,2238,2242,2245,2249,2254,2259,2264,2273,2280,2287,2294,2300,2304,2312,2316,2321,2328,2334,2340,2346],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},151,42.229,{"date":182,"open":13,"high":13,"low":183,"close":17,"change":184,"percent_change":162,"volume":185,"transactions":186,"vwap":187},"2026-10-02",42.09,0.0825,134490.8761,202,42.1469,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",42.05,42.1,41.895,42.04,0.03,0.07,316131.9196,826,41.9962,{"date":200,"open":190,"high":190,"low":201,"close":202,"change":203,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",41.97,42.01,0,136637.679,263,42.0019,{"date":208,"open":193,"high":193,"low":209,"close":202,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",41.98,0.05,0.12,86522.2361,79,41.9861,{"date":216,"open":202,"high":202,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",41.96,-0.025,-0.06,25528.2361,154,41.9925,{"date":224,"open":225,"high":226,"low":217,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",41.985,42,0.035,0.08,32912.3076,102,41.9799,{"date":233,"open":201,"high":201,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",41.93,41.95,0.005,0.01,7774.9051,45,41.9529,{"date":242,"open":201,"high":201,"low":243,"close":244,"change":245,"percent_change":237,"volume":246,"transactions":247,"vwap":248},"2026-09-23",41.92,41.945,0.0043,18684.2611,116,41.9385,{"date":250,"open":201,"high":201,"low":234,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",41.9407,-0.0093,-0.02,10299.4481,111,41.9485,{"date":258,"open":235,"high":217,"low":243,"close":235,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",0.0449,0.11,13762.8076,112,41.9544,{"date":265,"open":266,"high":267,"low":268,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",41.88,41.9051,41.87,0.0551,0.13,5099.8076,50,41.888,{"date":275,"open":276,"high":268,"low":277,"close":278,"change":260,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",41.860535,41.84,41.85,0.26,5217.0906,57,41.8536,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":253,"volume":290,"transactions":291,"vwap":292},"2026-09-16",41.79,41.83,41.69,41.74,-0.01,11464.8306,85,41.7591,{"date":294,"open":285,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",41.81,41.741,41.75,-0.04,-0.1,7234.8076,48,41.7687,{"date":304,"open":305,"high":306,"low":307,"close":285,"change":308,"percent_change":219,"volume":309,"transactions":310,"vwap":311},"2026-09-14",41.78,41.82,41.775,-0.0252,3805.0076,47,41.7961,{"date":313,"open":286,"high":286,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",41.8,41.8152,0.1202,0.29,11204.8076,74,41.8108,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":239,"vwap":330},"2026-09-10",41.71,41.715,41.67,41.695,-0.0701,-0.17,8781.8076,41.6952,{"date":332,"open":314,"high":314,"low":288,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",41.7651,-0.0394,-0.09,10397.8076,49,41.7606,{"date":340,"open":285,"high":286,"low":341,"close":342,"change":343,"percent_change":289,"volume":344,"transactions":345,"vwap":346},"2026-09-08",41.7801,41.8045,-0.0055,8416.8076,65,41.7977,{"date":348,"open":349,"high":350,"low":314,"close":295,"change":351,"percent_change":210,"volume":352,"transactions":353,"vwap":354},"2026-09-04",41.825,41.8466,0.02,5447.8076,43,41.8153,{"date":356,"open":357,"high":285,"low":297,"close":285,"change":358,"percent_change":359,"volume":360,"transactions":272,"vwap":361},"2026-09-03",41.751,0.06,0.14,6009.8076,41.7784,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":228,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",41.68,41.77,41.73,0.19,79360.8076,251,41.732,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":219,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",41.671,41.72,41.58,41.65,-0.14,81341.75,296,41.6819,{"date":382,"open":383,"high":384,"low":287,"close":323,"change":203,"percent_change":203,"volume":385,"transactions":386,"vwap":387},"2026-08-31",41.7,41.7377,8575,81,41.7132,{"date":389,"open":297,"high":297,"low":323,"close":323,"change":237,"percent_change":351,"volume":390,"transactions":319,"vwap":391},"2026-08-28",12086,41.7206,{"date":393,"open":323,"high":374,"low":383,"close":383,"change":227,"percent_change":228,"volume":394,"transactions":395,"vwap":396},"2026-08-27",4273,41,41.7091,{"date":398,"open":399,"high":400,"low":401,"close":400,"change":402,"percent_change":351,"volume":403,"transactions":404,"vwap":405},"2026-08-26",41.66,41.665,41.63,0.0101,7684.7226,53,41.6442,{"date":407,"open":408,"high":399,"low":401,"close":409,"change":410,"percent_change":210,"volume":411,"transactions":412,"vwap":413},"2026-08-25",41.64,41.6549,0.0201,11418.8864,36,41.6447,{"date":415,"open":416,"high":408,"low":417,"close":418,"change":419,"percent_change":358,"volume":420,"transactions":421,"vwap":422},"2026-08-24",41.61,41.6,41.6348,0.0248,26314,88,41.6321,{"date":424,"open":416,"high":399,"low":416,"close":416,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-21",0.0411,0.1,11575,67,41.625,{"date":431,"open":432,"high":416,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-20",41.59,41.5689,-0.0561,-0.13,5523,46,41.5949,{"date":440,"open":441,"high":408,"low":416,"close":429,"change":442,"percent_change":228,"volume":443,"transactions":272,"vwap":444},"2026-08-19",41.6228,0.0351,8607,41.6196,{"date":446,"open":375,"high":447,"low":448,"close":449,"change":450,"percent_change":253,"volume":451,"transactions":452,"vwap":453},"2026-08-18",41.5901,41.57,41.5899,-0.0101,12282,92,41.5728,{"date":455,"open":456,"high":399,"low":417,"close":417,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-17",41.62,-0.03,-0.07,7082,54,41.6319,{"date":463,"open":464,"high":376,"low":375,"close":401,"change":194,"percent_change":195,"volume":465,"transactions":466,"vwap":467},"2026-08-14",41.621,40753.9594,86,41.6197,{"date":469,"open":429,"high":470,"low":417,"close":417,"change":194,"percent_change":195,"volume":471,"transactions":437,"vwap":472},"2026-08-13",41.6399,12643.7912,41.6109,{"date":474,"open":475,"high":432,"low":475,"close":448,"change":476,"percent_change":426,"volume":477,"transactions":478,"vwap":479},"2026-08-12",41.56,0.04,10208,71,41.5783,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":289,"percent_change":253,"volume":484,"transactions":412,"vwap":485},"2026-08-11",41.5799,41.53,10988,41.5582,{"date":487,"open":475,"high":475,"low":488,"close":488,"change":489,"percent_change":351,"volume":490,"transactions":272,"vwap":491},"2026-08-10",41.54,0.0099,6275.097776,41.5475,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":359,"volume":498,"transactions":499,"vwap":500},"2026-08-07",41.55,41.51,41.5301,0.0581,6858,56,41.5274,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":194,"volume":507,"transactions":508,"vwap":509},"2026-08-06",41.495,41.47,41.472,0.012,4714.525,34,41.4787,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":203,"percent_change":203,"volume":514,"transactions":499,"vwap":515},"2026-08-05",41.5,41.46,12679,41.4908,{"date":517,"open":518,"high":519,"low":520,"close":513,"change":426,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-04",41.42,41.4899,41.4096,0.24,10727.854,52,41.4472,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":211,"percent_change":317,"volume":530,"transactions":531,"vwap":532},"2026-08-03",41.2713,41.37,41.36,23808.605,82,41.3566,{"date":534,"open":535,"high":536,"low":537,"close":536,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-31",41.16,41.24,41.05,0.15,0.37,40248,84,41.1793,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":96,"volume":550,"transactions":301,"vwap":551},"2026-07-30",41.0599,41.1,40.99,41.09,0.2298,5309,41.0639,{"date":553,"open":554,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-29",40.95,41.0401,40.8602,-0.2298,-0.56,44474,55,40.9729,{"date":563,"open":547,"high":548,"low":564,"close":548,"change":228,"percent_change":162,"volume":565,"transactions":566,"vwap":567},"2026-07-28",40.98,6796.37,58,41.0437,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":351,"percent_change":210,"volume":573,"transactions":566,"vwap":574},"2026-07-27",41.12,40.97,41.01,6775,41.0341,{"date":576,"open":571,"high":577,"low":571,"close":547,"change":210,"percent_change":211,"volume":578,"transactions":499,"vwap":579},"2026-07-24",41.04,4657,40.9977,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":460,"vwap":588},"2026-07-23",41.02,40.91411,40.94,-0.185,-0.45,4745,40.9682,{"date":590,"open":591,"high":535,"low":592,"close":593,"change":203,"percent_change":203,"volume":594,"transactions":281,"vwap":595},"2026-07-22",41.1143,41.11,41.125,10873.0321,41.1317,{"date":597,"open":598,"high":599,"low":598,"close":593,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-21",41.07,41.14,0.095,0.23,13155.0596,80,41.1216,{"date":606,"open":607,"high":570,"low":608,"close":609,"change":351,"percent_change":210,"volume":610,"transactions":611,"vwap":612},"2026-07-20",41.08,41.015,41.03,5384,51,41.0834,{"date":614,"open":548,"high":548,"low":572,"close":572,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-17",-0.11,-0.27,8749.509,143,41.051,{"date":621,"open":622,"high":622,"low":623,"close":570,"change":298,"percent_change":299,"volume":624,"transactions":625,"vwap":626},"2026-07-16",41.18,41.105,10210.6,73,41.1599,{"date":628,"open":629,"high":622,"low":630,"close":535,"change":631,"percent_change":358,"volume":632,"transactions":239,"vwap":633},"2026-07-15",41.13,41.1001,0.025,6142,41.1522,{"date":635,"open":598,"high":535,"low":598,"close":636,"change":637,"percent_change":260,"volume":638,"transactions":639,"vwap":640},"2026-07-14",41.135,0.045,153171,97,41.1455,{"date":642,"open":592,"high":629,"low":555,"close":548,"change":643,"percent_change":644,"volume":645,"transactions":213,"vwap":646},"2026-07-13",-0.08,-0.19,16300,41.107,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":126,"percent_change":651,"volume":652,"transactions":9,"vwap":650},"2026-07-10",41.080002,41.17,0.22,74900,{"date":654,"open":564,"high":655,"low":564,"close":649,"change":260,"percent_change":656,"volume":657,"transactions":9,"vwap":649},"2026-07-09",41.099998,0.27,58500,{"date":659,"open":660,"high":661,"low":662,"close":571,"change":253,"percent_change":663,"volume":664,"transactions":9,"vwap":571},"2026-07-08",40.96,40.975,40.91,-0.05,18500,{"date":666,"open":547,"high":667,"low":660,"close":547,"change":298,"percent_change":299,"volume":668,"transactions":9,"vwap":547},"2026-07-07",41.035,13100,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":426,"percent_change":521,"volume":675,"transactions":9,"vwap":674},"2026-07-06",41.0099983,41.049999,40.995,41.029999,66800,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":237,"percent_change":351,"volume":682,"transactions":9,"vwap":681},"2026-07-02",41.0019989,41.0050011,40.84,40.93,178200,{"date":684,"open":685,"high":571,"low":685,"close":685,"change":237,"percent_change":351,"volume":686,"transactions":9,"vwap":685},"2026-07-01",40.92,30900,{"date":688,"open":689,"high":685,"low":689,"close":662,"change":426,"percent_change":690,"volume":691,"transactions":9,"vwap":662},"2026-06-30",40.83,0.25,9800,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":66,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-06-29",40.74,40.825,40.7,40.81,0.52,8800,{"date":701,"open":702,"high":703,"low":704,"close":704,"change":458,"percent_change":328,"volume":705,"transactions":9,"vwap":704},"2026-06-26",40.66,40.72,40.6,7200,{"date":707,"open":708,"high":709,"low":708,"close":137,"change":351,"percent_change":210,"volume":710,"transactions":9,"vwap":137},"2026-06-25",40.65,40.68,1700,{"date":712,"open":703,"high":713,"low":714,"close":708,"change":289,"percent_change":253,"volume":715,"transactions":9,"vwap":708},"2026-06-24",40.79,40.61,13700,{"date":717,"open":718,"high":719,"low":702,"close":702,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":702},"2026-06-23",40.69,40.73,-0.18,-0.44,6600,{"date":724,"open":725,"high":662,"low":726,"close":680,"change":457,"percent_change":458,"volume":727,"transactions":9,"vwap":680},"2026-06-22",40.886,40.812,6200,{"date":729,"open":697,"high":730,"low":731,"close":730,"change":359,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-18",40.87,40.808,0.34,23400,{"date":735,"open":736,"high":737,"low":719,"close":719,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":719},"2026-06-17",40.86,40.89,-0.135,-0.33,50100,{"date":742,"open":743,"high":662,"low":736,"close":744,"change":745,"percent_change":663,"volume":746,"transactions":9,"vwap":744},"2026-06-16",40.905,40.865,-0.019,11000,{"date":748,"open":749,"high":737,"low":736,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-15",40.885,40.884,0.199,0.49,3400,{"date":755,"open":756,"high":719,"low":756,"close":757,"change":600,"percent_change":601,"volume":758,"transactions":9,"vwap":757},"2026-06-12",40.62,40.685,12900,{"date":760,"open":761,"high":762,"low":763,"close":762,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":762},"2026-06-11",40.43,40.59,40.39,0.186,0.46,15200,{"date":768,"open":769,"high":704,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-10",40.57,40.4,40.404,-0.206,-0.51,10100,{"date":776,"open":777,"high":778,"low":779,"close":714,"change":289,"percent_change":253,"volume":780,"transactions":9,"vwap":714},"2026-06-09",40.735,40.75,40.46,5400,{"date":782,"open":757,"high":696,"low":714,"close":756,"change":783,"percent_change":476,"volume":784,"transactions":9,"vwap":756},"2026-06-08",0.015,5600,{"date":786,"open":713,"high":713,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-05",40.58,40.605,-0.235,-0.58,6300,{"date":793,"open":794,"high":730,"low":795,"close":680,"change":796,"percent_change":358,"volume":668,"transactions":9,"vwap":680},"2026-06-04",40.82,40.803,0.026,{"date":798,"open":680,"high":799,"low":713,"close":800,"change":801,"percent_change":615,"volume":802,"transactions":9,"vwap":800},"2026-06-03",40.85,40.814,-0.046,5056800,{"date":804,"open":805,"high":806,"low":807,"close":736,"change":236,"percent_change":237,"volume":808,"transactions":9,"vwap":736},"2026-06-02",40.845,40.88,40.8,15000,{"date":810,"open":680,"high":806,"low":811,"close":812,"change":637,"percent_change":260,"volume":813,"transactions":9,"vwap":812},"2026-06-01",40.818,40.855,21800,{"date":815,"open":695,"high":736,"low":816,"close":697,"change":203,"percent_change":203,"volume":817,"transactions":9,"vwap":697},"2026-05-29",40.805,15300,{"date":819,"open":820,"high":697,"low":820,"close":697,"change":228,"percent_change":162,"volume":821,"transactions":9,"vwap":697},"2026-05-28",40.71,32200,{"date":823,"open":696,"high":719,"low":718,"close":719,"change":476,"percent_change":426,"volume":824,"transactions":9,"vwap":719},"2026-05-27",25100,{"date":826,"open":718,"high":703,"low":137,"close":718,"change":358,"percent_change":538,"volume":827,"transactions":9,"vwap":718},"2026-05-26",21300,{"date":829,"open":708,"high":709,"low":756,"close":830,"change":476,"percent_change":426,"volume":831,"transactions":9,"vwap":830},"2026-05-22",40.63,21400,{"date":833,"open":834,"high":714,"low":835,"close":762,"change":194,"percent_change":195,"volume":836,"transactions":9,"vwap":762},"2026-05-21",40.52,40.501,10900,{"date":838,"open":839,"high":762,"low":840,"close":841,"change":270,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-20",40.47,40.452,40.56,0.32,24600,{"date":845,"open":779,"high":846,"low":847,"close":761,"change":848,"percent_change":644,"volume":849,"transactions":9,"vwap":761},"2026-05-19",40.497,40.42,-0.076,23000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":796,"percent_change":358,"volume":856,"transactions":9,"vwap":855},"2026-05-18",40.48,40.525,40.44,40.506,47300,{"date":858,"open":859,"high":834,"low":860,"close":852,"change":299,"percent_change":861,"volume":862,"transactions":9,"vwap":852},"2026-05-15",40.49,40.45,-0.25,17200,{"date":864,"open":865,"high":762,"low":866,"close":787,"change":228,"percent_change":162,"volume":867,"transactions":9,"vwap":787},"2026-05-14",40.53,40.5,253300,{"date":869,"open":761,"high":834,"low":761,"close":866,"change":358,"percent_change":538,"volume":870,"transactions":9,"vwap":866},"2026-05-13",20700,{"date":872,"open":770,"high":852,"low":873,"close":854,"change":874,"percent_change":298,"volume":875,"transactions":9,"vwap":854},"2026-05-12",40.371,-0.015,13500,{"date":877,"open":878,"high":859,"low":854,"close":879,"change":236,"percent_change":237,"volume":880,"transactions":9,"vwap":879},"2026-05-11",40.465,40.455,13600,{"date":882,"open":883,"high":779,"low":847,"close":860,"change":884,"percent_change":66,"volume":885,"transactions":9,"vwap":860},"2026-05-08",40.435,0.085,30700,{"date":887,"open":763,"high":761,"low":888,"close":889,"change":457,"percent_change":458,"volume":890,"transactions":9,"vwap":889},"2026-05-07",40.34,40.365,32900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-06",40.36,40.41,40.33,40.395,0.165,0.41,18300,{"date":901,"open":902,"high":903,"low":904,"close":904,"change":884,"percent_change":66,"volume":664,"transactions":9,"vwap":904},"2026-05-05",40.25,40.27,40.23,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":219,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-04",40.2,40.22,40.055,40.145,-0.15,474900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":631,"percent_change":358,"volume":919,"transactions":9,"vwap":918},"2026-05-01",40.235,40.257,40.19,40.205,379400,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-04-30",40,40.18,0.16,0.4,27000,{"date":928,"open":922,"high":929,"low":930,"close":929,"change":931,"percent_change":194,"volume":932,"transactions":9,"vwap":929},"2026-04-29",40.02,39.96,0.014,23500,{"date":934,"open":141,"high":935,"low":141,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-04-28",40.029999,40.0060005,-0.049,-0.12,12600,{"date":941,"open":935,"high":942,"low":943,"close":909,"change":944,"percent_change":476,"volume":699,"transactions":9,"vwap":909},"2026-04-27",40.07,40.0099983,0.017,{"date":946,"open":930,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-04-24",40.049999,39.945,40.037998,0.122,0.31,14900,{"date":954,"open":955,"high":943,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-04-23",39.933,39.81,39.916,-0.065,-0.16,25200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-22",39.965,39.99,39.92,39.981,0.155,0.39,28200,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-21",39.955,39.825,39.826,-0.104,-0.26,12800,{"date":979,"open":980,"high":981,"low":982,"close":980,"change":253,"percent_change":663,"volume":983,"transactions":9,"vwap":980},"2026-04-20",39.93,39.94,39.85,9400,{"date":985,"open":141,"high":964,"low":980,"close":986,"change":924,"percent_change":925,"volume":987,"transactions":9,"vwap":986},"2026-04-17",39.95,17500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":358,"percent_change":538,"volume":994,"transactions":9,"vwap":993},"2026-04-16",39.76,39.8,39.71,39.79,26300,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":521,"volume":1001,"transactions":9,"vwap":999},"2026-04-15",39.66,39.77,39.73,0.094,19800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-14",39.57,39.65,39.565,39.636,0.196,0.5,16100,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-13",39.22,39.45,39.44,0.175,0.45,28700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":335,"volume":1018,"transactions":9,"vwap":1024},"2026-04-10",39.3,39.36,39.25,39.265,-0.035,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1021,"change":426,"percent_change":279,"volume":1031,"transactions":9,"vwap":1021},"2026-04-09",39.15,39.31,39.13,33500,{"date":1033,"open":1034,"high":1013,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-08",39.176,39.029999,39.2,0.474,1.22,116600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":253,"volume":1046,"transactions":9,"vwap":1043},"2026-04-07",38.66,38.726,38.55,-0.009,19600,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":367,"volume":1053,"transactions":9,"vwap":1051},"2026-04-06",38.635,38.75,38.735,0.075,44000,{"date":1055,"open":1056,"high":1042,"low":1057,"close":1042,"change":194,"percent_change":228,"volume":1058,"transactions":9,"vwap":1042},"2026-04-02",38.4,38.34,47600,{"date":1060,"open":1061,"high":1062,"low":1044,"close":1063,"change":924,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-01",38.595,38.7,38.63,0.42,38800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":698,"percent_change":67,"volume":1072,"transactions":9,"vwap":1071},"2026-03-31",38.282,38.481,38.153,38.47,41200,{"date":1074,"open":1075,"high":1075,"low":21,"close":1076,"change":1077,"percent_change":644,"volume":1078,"transactions":9,"vwap":1076},"2026-03-30",38.17,37.95,-0.073,18000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-27",38.16,38.22,37.985,38.022999,-0.267,-0.7,22100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-26",38.482,38.545,38.29,-0.318,-0.82,20900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":47,"volume":1103,"transactions":9,"vwap":1101},"2026-03-25",38.655,38.67,38.59,38.608,0.068,14700,{"date":1105,"open":1062,"high":1062,"low":1106,"close":1107,"change":298,"percent_change":299,"volume":1108,"transactions":9,"vwap":1107},"2026-03-24",38.46,38.54,33100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":162,"percent_change":698,"volume":1115,"transactions":9,"vwap":1114},"2026-03-23",38.65,38.77,38.53,38.58,18600,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1072,"transactions":9,"vwap":1120},"2026-03-20",38.57,38.305,38.38,-0.254,-0.66,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":298,"volume":1130,"transactions":9,"vwap":1128},"2026-03-19",38.56,38.705,38.5,38.634,-0.016,41400,{"date":1132,"open":1133,"high":1133,"low":1111,"close":1111,"change":861,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1111},"2026-03-18",38.85,-0.64,26100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":358,"percent_change":538,"volume":1010,"transactions":9,"vwap":1141},"2026-03-17",38.94,38.984,38.885,38.9,{"date":1143,"open":1144,"high":1138,"low":1145,"close":1146,"change":162,"percent_change":698,"volume":1147,"transactions":9,"vwap":1146},"2026-03-16",38.88,38.81,38.84,25000,{"date":1149,"open":1150,"high":1151,"low":1063,"close":1152,"change":435,"percent_change":136,"volume":827,"transactions":9,"vwap":1152},"2026-03-13",38.82,38.92,38.64,{"date":1154,"open":1155,"high":1155,"low":1050,"close":1112,"change":1156,"percent_change":558,"volume":1157,"transactions":9,"vwap":1112},"2026-03-12",38.87,-0.22,21500,{"date":1159,"open":1160,"high":1161,"low":1138,"close":1162,"change":1025,"percent_change":335,"volume":994,"transactions":9,"vwap":1162},"2026-03-11",39,39.07,38.99,{"date":1164,"open":1161,"high":1165,"low":1166,"close":1167,"change":874,"percent_change":298,"volume":1168,"transactions":9,"vwap":1167},"2026-03-10",39.18,38.98,39.025002,22700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":898,"volume":1176,"transactions":9,"vwap":1174},"2026-03-09",38.73,39.057999,38.69,39.040001,0.159,27400,{"date":1178,"open":1179,"high":1162,"low":1146,"close":1180,"change":1181,"percent_change":558,"volume":1182,"transactions":9,"vwap":1180},"2026-03-06",38.86,38.881,-0.219,27600,{"date":1184,"open":1030,"high":1185,"low":1186,"close":1187,"change":938,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-05",39.228,39.00099945,39.099998,-0.31,44600,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1013,"change":1194,"percent_change":19,"volume":1195,"transactions":9,"vwap":1013},"2026-03-04",39.11,39.28,0.116,28900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-03",38.89,39.145,38.845,39.104,-0.136,-0.35,26900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":253,"percent_change":663,"volume":1211,"transactions":9,"vwap":1210},"2026-03-02",39.17,39.295,39.16,39.24,16700,{"date":1213,"open":1030,"high":1214,"low":1215,"close":1214,"change":458,"percent_change":720,"volume":1216,"transactions":9,"vwap":1214},"2026-02-27",39.26,39.060001,62900,{"date":1218,"open":1219,"high":1220,"low":1036,"close":1219,"change":219,"percent_change":911,"volume":1221,"transactions":9,"vwap":1219},"2026-02-26",39.33,39.34,31600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":924,"percent_change":898,"volume":1228,"transactions":9,"vwap":1227},"2026-02-25",39.325,39.43,39.322,39.39,31800,{"date":1230,"open":1231,"high":1193,"low":1231,"close":1232,"change":359,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-24",39.09,39.23,0.36,20100,{"date":1236,"open":1023,"high":1023,"low":1237,"close":1231,"change":959,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1231},"2026-02-23",39.074001,-0.41,60000,{"date":1241,"open":1028,"high":1021,"low":1242,"close":1023,"change":211,"percent_change":951,"volume":1243,"transactions":9,"vwap":1023},"2026-02-20",39.14,101100,{"date":1245,"open":1028,"high":1246,"low":1247,"close":1030,"change":1248,"percent_change":82,"volume":1249,"transactions":9,"vwap":1030},"2026-02-19",39.209,39.12,-0.096,38300,{"date":1251,"open":1232,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":111,"volume":1256,"transactions":9,"vwap":1254},"2026-02-18",39.29,39.168,39.226,0.136,11100,{"date":1258,"open":1259,"high":1260,"low":1166,"close":1231,"change":1261,"percent_change":289,"volume":843,"transactions":9,"vwap":1231},"2026-02-17",39.0050011,39.19,-0.002,{"date":1263,"open":1231,"high":1013,"low":1174,"close":1264,"change":1265,"percent_change":260,"volume":1266,"transactions":9,"vwap":1264},"2026-02-13",39.091999,0.042,34200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-12",39.35,39.38,39.049999,-0.28,-0.71,42400,{"date":1276,"open":1277,"high":1225,"low":1023,"close":1219,"change":194,"percent_change":228,"volume":926,"transactions":9,"vwap":1219},"2026-02-11",39.4,{"date":1279,"open":1225,"high":1225,"low":1021,"close":1021,"change":1280,"percent_change":644,"volume":1281,"transactions":9,"vwap":1021},"2026-02-10",-0.075,25900,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":367,"volume":1288,"transactions":9,"vwap":1286},"2026-02-09",39.279,39.42,39.375,0.076,208200,{"date":1290,"open":1192,"high":1291,"low":1192,"close":1292,"change":732,"percent_change":40,"volume":1293,"transactions":9,"vwap":1292},"2026-02-06",39.32,39.299,14000,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":721,"volume":1300,"transactions":9,"vwap":1298},"2026-02-05",39.088001,38.91,38.959,-0.171,35900,{"date":1302,"open":1036,"high":1210,"low":1215,"close":1030,"change":335,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1030},"2026-02-04",-0.23,22500,{"date":1306,"open":1277,"high":1277,"low":1231,"close":1013,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1013},"2026-02-03",-0.115,-0.29,25300,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":600,"percent_change":521,"volume":862,"transactions":9,"vwap":1314},"2026-02-02",39.21,39.41,39.335,{"date":1316,"open":1219,"high":1219,"low":1317,"close":1210,"change":458,"percent_change":720,"volume":1318,"transactions":9,"vwap":1210},"2026-01-30",39.208,24700,{"date":1320,"open":1321,"high":1314,"low":1030,"close":1029,"change":1322,"percent_change":299,"volume":1323,"transactions":9,"vwap":1029},"2026-01-29",39.334,-0.041,46100,{"date":1325,"open":1269,"high":1227,"low":1021,"close":1326,"change":1327,"percent_change":228,"volume":1328,"transactions":9,"vwap":1326},"2026-01-28",39.351,0.031,27900,{"date":1330,"open":1029,"high":1227,"low":1029,"close":1291,"change":1331,"percent_change":538,"volume":1332,"transactions":9,"vwap":1291},"2026-01-27",0.059,16500,{"date":1334,"open":1013,"high":1219,"low":1013,"close":1335,"change":1336,"percent_change":924,"volume":1337,"transactions":9,"vwap":1335},"2026-01-26",39.261,0.061,33000,{"date":1339,"open":1207,"high":1210,"low":1199,"close":1036,"change":289,"percent_change":457,"volume":1340,"transactions":9,"vwap":1036},"2026-01-23",22000,{"date":1342,"open":1232,"high":1193,"low":1343,"close":1312,"change":1344,"percent_change":162,"volume":994,"transactions":9,"vwap":1312},"2026-01-22",39.147,0.079,{"date":1346,"open":1160,"high":1260,"low":1347,"close":1348,"change":1349,"percent_change":698,"volume":1304,"transactions":9,"vwap":1348},"2026-01-21",38.96,39.131,0.201,{"date":1351,"open":1162,"high":1161,"low":1151,"close":1352,"change":1203,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-01-20",38.93,-0.89,16200,{"date":1356,"open":1021,"high":1291,"low":1232,"close":1193,"change":1331,"percent_change":538,"volume":1147,"transactions":9,"vwap":1193},"2026-01-16",{"date":1358,"open":1193,"high":1219,"low":1013,"close":1359,"change":1360,"percent_change":426,"volume":1361,"transactions":9,"vwap":1359},"2026-01-15",39.221,0.041,22200,{"date":1363,"open":1364,"high":1365,"low":1247,"close":1165,"change":615,"percent_change":1272,"volume":1366,"transactions":9,"vwap":1165},"2026-01-14",39.215,39.223,25400,{"date":1368,"open":1193,"high":1252,"low":1013,"close":1252,"change":253,"percent_change":663,"volume":1046,"transactions":9,"vwap":1252},"2026-01-13",{"date":1370,"open":1209,"high":1219,"low":1209,"close":1029,"change":1371,"percent_change":426,"volume":1372,"transactions":9,"vwap":1029},"2026-01-12",0.039,15700,{"date":1374,"open":1260,"high":1029,"low":1260,"close":1375,"change":1376,"percent_change":656,"volume":1095,"transactions":9,"vwap":1375},"2026-01-09",39.271,0.106,{"date":1378,"open":1030,"high":1260,"low":1247,"close":1379,"change":237,"percent_change":194,"volume":1380,"transactions":9,"vwap":1379},"2026-01-08",39.165,26800,{"date":1382,"open":1312,"high":1313,"low":1383,"close":1384,"change":1025,"percent_change":335,"volume":1385,"transactions":9,"vwap":1384},"2026-01-07",39.148,39.155,42300,{"date":1387,"open":1388,"high":1312,"low":1388,"close":1260,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1260},"2026-01-06",39.098999,0.065,0.17,17300,{"date":1393,"open":1394,"high":1242,"low":1395,"close":1396,"change":1397,"percent_change":317,"volume":1211,"transactions":9,"vwap":1396},"2026-01-05",39.113,39.080002,39.125,0.115,{"date":1399,"open":1161,"high":1161,"low":1400,"close":1401,"change":237,"percent_change":194,"volume":1402,"transactions":9,"vwap":1401},"2026-01-02",38.95,39.0099983,14200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1160,"change":643,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1160},"2025-12-31",39.028999,39.064999,38.985,-0.2,19700,{"date":1411,"open":1187,"high":1192,"low":1161,"close":1395,"change":874,"percent_change":298,"volume":645,"transactions":9,"vwap":1395},"2025-12-30",{"date":1413,"open":1215,"high":1414,"low":1174,"close":1415,"change":1416,"percent_change":335,"volume":1417,"transactions":9,"vwap":1415},"2025-12-29",39.122,39.095001,-0.036,13300,{"date":1419,"open":1199,"high":1209,"low":1420,"close":1348,"change":1045,"percent_change":253,"volume":1421,"transactions":9,"vwap":1348},"2025-12-26",39.114,9600,{"date":1423,"open":1161,"high":1242,"low":1161,"close":1242,"change":1389,"percent_change":1390,"volume":836,"transactions":9,"vwap":1242},"2025-12-24",{"date":1425,"open":1401,"high":1231,"low":1401,"close":1426,"change":884,"percent_change":651,"volume":1427,"transactions":9,"vwap":1426},"2025-12-23",39.075001,26500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1162,"change":884,"percent_change":651,"volume":1433,"transactions":9,"vwap":1162},"2025-12-22",38.97,39.02,38.957,36100,{"date":1435,"open":1436,"high":1352,"low":1436,"close":1437,"change":1438,"percent_change":925,"volume":1439,"transactions":9,"vwap":1437},"2025-12-19",38.83,38.905,0.156,43700,{"date":1441,"open":1442,"high":1145,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-12-18",38.725,38.711,38.749,0.147,0.38,19900,{"date":1449,"open":1450,"high":1450,"low":1100,"close":1451,"change":1452,"percent_change":586,"volume":664,"transactions":9,"vwap":1451},"2025-12-17",38.775,38.602,-0.173,{"date":1454,"open":1455,"high":1150,"low":1456,"close":1450,"change":1457,"percent_change":615,"volume":1458,"transactions":9,"vwap":1450},"2025-12-16",38.76,38.681,-0.043,20500,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":358,"volume":862,"transactions":9,"vwap":1463},"2025-12-15",38.858,38.782,38.818,0.022,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2025-12-12",38.986,38.74,38.796,-0.181,-0.46,25700,{"date":1474,"open":1150,"high":1160,"low":1150,"close":1475,"change":1476,"percent_change":47,"volume":1477,"transactions":9,"vwap":1475},"2025-12-11",38.977,0.071,18900,{"date":1479,"open":1455,"high":1166,"low":1468,"close":1480,"change":260,"percent_change":1481,"volume":1168,"transactions":9,"vwap":1480},"2025-12-10",38.906,0.28,{"date":1483,"open":1050,"high":1155,"low":1050,"close":1469,"change":1484,"percent_change":351,"volume":1485,"transactions":9,"vwap":1469},"2025-12-09",0.006,17900,{"date":1487,"open":1144,"high":1144,"low":1455,"close":1488,"change":1489,"percent_change":861,"volume":1490,"transactions":9,"vwap":1488},"2025-12-08",38.79,-0.098,23600,{"date":1492,"open":1198,"high":1347,"low":1150,"close":1493,"change":1494,"percent_change":270,"volume":1495,"transactions":9,"vwap":1493},"2025-12-05",38.888,0.052,18100,{"date":1497,"open":1146,"high":1146,"low":1498,"close":1499,"change":1500,"percent_change":195,"volume":1501,"transactions":9,"vwap":1499},"2025-12-04",38.776,38.836,0.027,17800,{"date":1503,"open":1504,"high":1146,"low":1050,"close":1505,"change":1506,"percent_change":195,"volume":1507,"transactions":9,"vwap":1505},"2025-12-03",38.765,38.809,0.029,22400,{"date":1509,"open":1510,"high":1145,"low":1511,"close":1512,"change":1344,"percent_change":162,"volume":960,"transactions":9,"vwap":1512},"2025-12-02",38.755,38.713,38.78,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":1408,"volume":1519,"transactions":9,"vwap":1517},"2025-12-01",38.692,38.785,38.701,-0.077,20000,{"date":1521,"open":1171,"high":1488,"low":1171,"close":1522,"change":476,"percent_change":426,"volume":1211,"transactions":9,"vwap":1522},"2025-11-28",38.778,{"date":1524,"open":1152,"high":1455,"low":1114,"close":1525,"change":1526,"percent_change":1233,"volume":1527,"transactions":9,"vwap":1525},"2025-11-26",38.738,0.138,98300,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":924,"percent_change":1064,"volume":885,"transactions":9,"vwap":1532},"2025-11-25",38.39,38.609,38.6,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-11-24",38.31,38.467,38.26,38.44,0.288,0.75,36300,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":925,"volume":1549,"transactions":9,"vwap":1547},"2025-11-21",38.060001,38.28,37.99,38.152,0.152,110600,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1134,"volume":1556,"transactions":9,"vwap":1554},"2025-11-20",38.52,37.972,38,-0.245,30300,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":426,"volume":1564,"transactions":9,"vwap":1562},"2025-11-19",38.19,38.324,38.15,38.245,0.038,52600,{"date":1566,"open":1567,"high":1537,"low":1568,"close":1569,"change":1570,"percent_change":1156,"volume":1571,"transactions":9,"vwap":1569},"2025-11-18",38.25,38.080002,38.207,-0.083,19500,{"date":1573,"open":1574,"high":1575,"low":1559,"close":1092,"change":1576,"percent_change":1577,"volume":1018,"transactions":9,"vwap":1092},"2025-11-17",38.33,38.464,-0.155,-0.4,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":289,"volume":1584,"transactions":9,"vwap":1582},"2025-11-14",38.319,38.531,38.445,-0.005,23100,{"date":1586,"open":1107,"high":1587,"low":1588,"close":1589,"change":1156,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-11-13",38.71,38.42,38.45,-0.57,41800,{"date":1593,"open":1042,"high":1594,"low":1595,"close":1099,"change":1596,"percent_change":210,"volume":1597,"transactions":9,"vwap":1099},"2025-11-12",38.695,38.614,0.019,27500,{"date":1599,"open":1600,"high":1601,"low":1114,"close":1602,"change":1045,"percent_change":253,"volume":1571,"transactions":9,"vwap":1602},"2025-11-11",38.629,38.68,38.651,{"date":1604,"open":1044,"high":1099,"low":1552,"close":1042,"change":521,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1042},"2025-11-10",0.62,42200,{"date":1608,"open":1092,"high":1589,"low":1609,"close":1588,"change":203,"percent_change":203,"volume":1610,"transactions":9,"vwap":1588},"2025-11-07",38.2,24500,{"date":1612,"open":1552,"high":1552,"low":1120,"close":1588,"change":959,"percent_change":1238,"volume":1613,"transactions":9,"vwap":1588},"2025-11-06",39800,{"date":1615,"open":1616,"high":1152,"low":1616,"close":1114,"change":1376,"percent_change":1481,"volume":1617,"transactions":9,"vwap":1114},"2025-11-05",38.468,7271000,{"date":1619,"open":1538,"high":1114,"low":1538,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-11-04",38.474,-0.146,-0.38,21700,{"date":1625,"open":1100,"high":1587,"low":1100,"close":1626,"change":289,"percent_change":457,"volume":1627,"transactions":9,"vwap":1626},"2025-11-03",38.62,36700,{"date":1629,"open":1455,"high":1455,"low":1630,"close":1063,"change":203,"percent_change":203,"volume":1631,"transactions":9,"vwap":1063},"2025-10-31",38.557,10700,{"date":1633,"open":1111,"high":1634,"low":1114,"close":1063,"change":299,"percent_change":976,"volume":1635,"transactions":9,"vwap":1063},"2025-10-30",38.72,66900,{"date":1637,"open":1455,"high":1145,"low":1638,"close":1171,"change":663,"percent_change":435,"volume":1472,"transactions":9,"vwap":1171},"2025-10-29",38.678,{"date":1640,"open":1133,"high":1133,"low":1171,"close":1512,"change":203,"percent_change":203,"volume":1427,"transactions":9,"vwap":1512},"2025-10-28",{"date":1642,"open":1050,"high":1512,"low":1643,"close":1512,"change":211,"percent_change":951,"volume":1644,"transactions":9,"vwap":1512},"2025-10-27",38.716,34100,{"date":1646,"open":1532,"high":1601,"low":1532,"close":1042,"change":270,"percent_change":732,"volume":1647,"transactions":9,"vwap":1042},"2025-10-24",37100,{"date":1649,"open":1589,"high":1125,"low":1650,"close":1113,"change":426,"percent_change":279,"volume":1651,"transactions":9,"vwap":1113},"2025-10-23",38.43,38500,{"date":1653,"open":1145,"high":1145,"low":1092,"close":1650,"change":1280,"percent_change":644,"volume":1654,"transactions":9,"vwap":1650},"2025-10-22",49600,{"date":1656,"open":1127,"high":1657,"low":1071,"close":1658,"change":631,"percent_change":358,"volume":1659,"transactions":9,"vwap":1658},"2025-10-21",38.558,38.505,235400,{"date":1661,"open":1662,"high":1113,"low":1662,"close":1663,"change":924,"percent_change":1064,"volume":1664,"transactions":9,"vwap":1663},"2025-10-20",38.37,38.48,84400,{"date":1666,"open":1667,"high":1662,"low":1668,"close":1669,"change":1670,"percent_change":111,"volume":1671,"transactions":9,"vwap":1669},"2025-10-17",38.13,38.12,38.32,0.135,94900,{"date":1673,"open":1057,"high":1120,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-10-16",38.099998,38.185,-0.116,-0.3,54800,{"date":1680,"open":1574,"high":1530,"low":1075,"close":1681,"change":1102,"percent_change":47,"volume":1682,"transactions":9,"vwap":1681},"2025-10-15",38.301,45300,{"date":1684,"open":1544,"high":1574,"low":1685,"close":1686,"change":1687,"percent_change":435,"volume":1688,"transactions":9,"vwap":1686},"2025-10-14",38.029999,38.233,-0.048,72000,{"date":1690,"open":1588,"high":1588,"low":1559,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-10-13",38.281,0.259,0.68,21000,{"date":1696,"open":1589,"high":1697,"low":1554,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-10-10",38.51,38.021999,-0.408,-1.06,56400,{"date":1703,"open":1589,"high":1704,"low":1662,"close":1650,"change":1416,"percent_change":335,"volume":1705,"transactions":9,"vwap":1650},"2025-10-09",38.49,68800,{"date":1707,"open":1120,"high":1663,"low":1120,"close":1708,"change":1287,"percent_change":162,"volume":1709,"transactions":9,"vwap":1708},"2025-10-08",38.466,40400,{"date":1711,"open":1589,"high":1127,"low":1712,"close":1530,"change":458,"percent_change":720,"volume":1713,"transactions":9,"vwap":1530},"2025-10-07",38.345,308700,{"date":1715,"open":1716,"high":1704,"low":1588,"close":1106,"change":210,"percent_change":270,"volume":1717,"transactions":9,"vwap":1106},"2025-10-06",38.424,35400,{"date":1719,"open":1720,"high":1663,"low":1120,"close":1720,"change":1721,"percent_change":289,"volume":1722,"transactions":9,"vwap":1720},"2025-10-03",38.41,-0.004,139200,{"date":1724,"open":1538,"high":1106,"low":1725,"close":1726,"change":1727,"percent_change":663,"volume":1728,"transactions":9,"vwap":1726},"2025-10-02",38.36,38.414,-0.021,99900,{"date":1730,"open":1574,"high":1106,"low":1731,"close":1732,"change":1733,"percent_change":656,"volume":1734,"transactions":9,"vwap":1732},"2025-10-01",38.3,38.435,0.104,1219700,{"date":1736,"open":1057,"high":1737,"low":1731,"close":1738,"change":1739,"percent_change":210,"volume":1740,"transactions":9,"vwap":1738},"2025-09-30",38.35,38.331,0.018,108900,{"date":1742,"open":1057,"high":1725,"low":1731,"close":1743,"change":1739,"percent_change":210,"volume":1744,"transactions":9,"vwap":1743},"2025-09-29",38.313,1807300,{"date":1746,"open":1574,"high":1574,"low":1747,"close":1748,"change":227,"percent_change":126,"volume":1234,"transactions":9,"vwap":1748},"2025-09-26",38.285,38.295,{"date":1750,"open":1545,"high":1731,"low":1751,"close":1537,"change":253,"percent_change":663,"volume":1752,"transactions":9,"vwap":1537},"2025-09-25",38.24,9500,{"date":1754,"open":1545,"high":1731,"low":1562,"close":1545,"change":194,"percent_change":228,"volume":870,"transactions":9,"vwap":1545},"2025-09-24",{"date":1756,"open":1545,"high":1757,"low":1567,"close":1567,"change":457,"percent_change":643,"volume":1758,"transactions":9,"vwap":1567},"2025-09-23",38.292,21200,{"date":1760,"open":1092,"high":1092,"low":1761,"close":1545,"change":210,"percent_change":270,"volume":1762,"transactions":9,"vwap":1545},"2025-09-22",38.27,5700,{"date":1764,"open":1545,"high":1545,"low":1546,"close":1765,"change":237,"percent_change":194,"volume":1766,"transactions":9,"vwap":1765},"2025-09-19",38.23,272800,{"date":1768,"open":1082,"high":1769,"low":1082,"close":1082,"change":351,"percent_change":210,"volume":1770,"transactions":9,"vwap":1082},"2025-09-18",38.235,15900,{"date":1772,"open":1773,"high":1773,"low":1075,"close":1609,"change":1774,"percent_change":351,"volume":1775,"transactions":9,"vwap":1609},"2025-09-17",38.215,0.009,10400,{"date":1777,"open":1559,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":-6,"volume":1782,"transactions":9,"vwap":1780},"2025-09-16",38.197,38.18,38.191,-0.001,12500,{"date":1784,"open":1559,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":351,"volume":1789,"transactions":9,"vwap":1787},"2025-09-15",38.216,38.175,38.192,0.007,8500,{"date":1791,"open":1609,"high":1609,"low":1792,"close":1675,"change":631,"percent_change":195,"volume":1372,"transactions":9,"vwap":1675},"2025-09-12",38.14,{"date":1794,"open":1668,"high":1075,"low":1668,"close":1081,"change":195,"percent_change":47,"volume":1795,"transactions":9,"vwap":1081},"2025-09-11",6500,{"date":1797,"open":1668,"high":1667,"low":1798,"close":1798,"change":506,"percent_change":194,"volume":1799,"transactions":9,"vwap":1798},"2025-09-10",38.09,1010900,{"date":1801,"open":1568,"high":1798,"low":1802,"close":1803,"change":1804,"percent_change":351,"volume":1115,"transactions":9,"vwap":1803},"2025-09-09",38.025002,38.077999,0.008,{"date":1806,"open":1807,"high":1674,"low":1808,"close":1809,"change":1810,"percent_change":228,"volume":1256,"transactions":9,"vwap":1809},"2025-09-08",38.049999,38.040001,38.07,0.032,{"date":1812,"open":1674,"high":1674,"low":1076,"close":1813,"change":351,"percent_change":210,"volume":1814,"transactions":9,"vwap":1813},"2025-09-05",38.037998,5800,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":690,"volume":1822,"transactions":9,"vwap":1820},"2025-09-04",37.96,38.02,37.94,38.018002,0.093,211600,{"date":1824,"open":1825,"high":1076,"low":1826,"close":1827,"change":1052,"percent_change":162,"volume":1828,"transactions":9,"vwap":1827},"2025-09-03",37.92,37.87,37.925,7900,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":458,"percent_change":720,"volume":1833,"transactions":9,"vwap":1832},"2025-09-02",37.27,37.85,12300,{"date":1835,"open":1817,"high":1817,"low":1836,"close":1825,"change":958,"percent_change":328,"volume":1837,"transactions":9,"vwap":1825},"2025-08-29",37.91,44400,{"date":1839,"open":1840,"high":1554,"low":1841,"close":1083,"change":1842,"percent_change":538,"volume":821,"transactions":9,"vwap":1083},"2025-08-28",37.98,37.93,0.055,{"date":1844,"open":1836,"high":1845,"low":1836,"close":1841,"change":783,"percent_change":476,"volume":1846,"transactions":9,"vwap":1841},"2025-08-27",37.938,6800,{"date":1848,"open":1826,"high":1841,"low":1849,"close":1850,"change":1851,"percent_change":126,"volume":1293,"transactions":9,"vwap":1850},"2025-08-26",37.86,37.915,0.033,{"date":1853,"open":1849,"high":1836,"low":1849,"close":1854,"change":1855,"percent_change":289,"volume":1828,"transactions":9,"vwap":1854},"2025-08-25",37.882,-0.003,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-08-22",37.74,37.904,37.885,0.223,0.59,4600,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":959,"volume":1871,"transactions":9,"vwap":1869},"2025-08-21",37.7,37.72,37.64,37.662,-0.062,13900,{"date":1873,"open":1858,"high":1858,"low":1874,"close":1875,"change":1876,"percent_change":458,"volume":1877,"transactions":9,"vwap":1875},"2025-08-20",37.62,37.724,-0.026,11500,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":663,"percent_change":435,"volume":1883,"transactions":9,"vwap":1882},"2025-08-19",37.828,37.73,37.75,8400,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1886,"change":237,"percent_change":194,"volume":1889,"transactions":9,"vwap":1886},"2025-08-18",37.8,37.81,37.78,9200,{"date":1891,"open":1892,"high":1892,"low":1888,"close":1893,"change":253,"percent_change":663,"volume":1846,"transactions":9,"vwap":1893},"2025-08-15",37.825,37.79,{"date":1895,"open":1896,"high":1887,"low":1897,"close":1887,"change":237,"percent_change":194,"volume":1898,"transactions":9,"vwap":1887},"2025-08-14",37.77,37.76,20600,{"date":1900,"open":1901,"high":1887,"low":1897,"close":1886,"change":476,"percent_change":260,"volume":1902,"transactions":9,"vwap":1886},"2025-08-13",37.805,4900,{"date":1904,"open":1905,"high":1896,"low":1906,"close":1897,"change":1907,"percent_change":968,"volume":1863,"transactions":9,"vwap":1897},"2025-08-12",37.68,37.67,0.148,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":663,"volume":1914,"transactions":9,"vwap":1912},"2025-08-11",37.673,37.6,37.612,-0.018,19400,{"date":1916,"open":1917,"high":1906,"low":1917,"close":1918,"change":1397,"percent_change":951,"volume":1919,"transactions":9,"vwap":1918},"2025-08-08",37.59,37.63,8000,{"date":1921,"open":1874,"high":1874,"low":1922,"close":1923,"change":874,"percent_change":298,"volume":766,"transactions":9,"vwap":1923},"2025-08-07",37.463,37.515,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":317,"volume":1931,"transactions":9,"vwap":1929},"2025-08-06",37.45,37.55,37.436,37.53,0.107,6100,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":377,"volume":1902,"transactions":9,"vwap":1937},"2025-08-05",37.44,37.46,37.39,37.423,-0.052,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1693,"volume":1211,"transactions":9,"vwap":1944},"2025-08-04",37.433,37.48,37.43,37.475,0.254,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-08-01",37.37,37.19,37.221,-0.242,-0.65,9100,{"date":1955,"open":1956,"high":1956,"low":1935,"close":1922,"change":1687,"percent_change":435,"volume":1957,"transactions":9,"vwap":1922},"2025-07-31",37.65,9900,{"date":1959,"open":1929,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":298,"volume":1814,"transactions":9,"vwap":1962},"2025-07-30",37.578,37.473,37.511,-0.014,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":938,"volume":1722,"transactions":9,"vwap":1968},"2025-07-29",37.585,37.523,37.525,-0.045,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":476,"percent_change":260,"volume":1953,"transactions":9,"vwap":1975},"2025-07-28",37.579,37.587,37.54,37.57,{"date":1977,"open":1978,"high":1975,"low":1979,"close":1929,"change":1980,"percent_change":426,"volume":780,"transactions":9,"vwap":1929},"2025-07-25",37.51,37.503,0.036,{"date":1982,"open":1983,"high":1929,"low":1984,"close":1985,"change":1506,"percent_change":228,"volume":1863,"transactions":9,"vwap":1985},"2025-07-24",37.49,37.47,37.494,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1989,"change":1397,"percent_change":951,"volume":1991,"transactions":9,"vwap":1989},"2025-07-23",37.402,37.465,37.395,3800,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":237,"percent_change":194,"volume":1991,"transactions":9,"vwap":1997},"2025-07-22",37.358,37.36,37.3,37.35,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2000,"change":227,"percent_change":126,"volume":2003,"transactions":9,"vwap":2000},"2025-07-21",37.34,37.42,37.33,3200,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":237,"percent_change":194,"volume":2010,"transactions":9,"vwap":2009},"2025-07-18",37.289,37.32,37.26,37.305,5100,{"date":2012,"open":2013,"high":2002,"low":2014,"close":2015,"change":228,"percent_change":66,"volume":2016,"transactions":9,"vwap":2015},"2025-07-17",37.24,37.217,37.295,4700,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":211,"volume":2024,"transactions":9,"vwap":2022},"2025-07-16",37.2,37.219,37.103,37.215,0.046,5500,{"date":2026,"open":1831,"high":1831,"low":2027,"close":2027,"change":2028,"percent_change":643,"volume":2029,"transactions":9,"vwap":2027},"2025-07-15",37.169,-0.031,87000,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2019,"change":203,"percent_change":203,"volume":2034,"transactions":9,"vwap":2019},"2025-07-14",37.143,37.23,3900900,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2019,"change":219,"percent_change":959,"volume":1204,"transactions":9,"vwap":2019},"2025-07-11",37.15,37.21,37.13,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2008,"change":600,"percent_change":279,"volume":808,"transactions":9,"vwap":2008},"2025-07-10",37.16,37.28,37.144,{"date":2046,"open":2037,"high":2047,"low":2048,"close":2047,"change":884,"percent_change":601,"volume":2049,"transactions":9,"vwap":2047},"2025-07-09",37.165,37.09,16400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1788,"percent_change":351,"volume":1584,"transactions":9,"vwap":2055},"2025-07-08",37.060001,37.14,37.056999,37.080002,{"date":2057,"open":2058,"high":2039,"low":2059,"close":2060,"change":2061,"percent_change":616,"volume":2062,"transactions":9,"vwap":2060},"2025-07-07",37.12,37.0099983,37.073002,-0.099,57900,{"date":2064,"open":2039,"high":2038,"low":2039,"close":2065,"change":950,"percent_change":2066,"volume":766,"transactions":9,"vwap":2065},"2025-07-03",37.172,0.33,{"date":2068,"open":2069,"high":2055,"low":2070,"close":2071,"change":351,"percent_change":210,"volume":2072,"transactions":9,"vwap":2071},"2025-07-02",37.029999,36.98,37.049999,167100,{"date":2074,"open":2075,"high":2052,"low":2076,"close":2069,"change":351,"percent_change":210,"volume":2077,"transactions":9,"vwap":2069},"2025-07-01",36.97,36.95,34800,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2059,"change":351,"percent_change":210,"volume":932,"transactions":9,"vwap":2059},"2025-06-30",37,37.02,36.93,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1438,"percent_change":1064,"volume":2089,"transactions":9,"vwap":2088},"2025-06-27",36.882,37.007,36.82,36.99,12100,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1000,"percent_change":279,"volume":1919,"transactions":9,"vwap":2095},"2025-06-26",36.776,36.89,36.77,36.834,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":203,"volume":2103,"transactions":9,"vwap":2101},"2025-06-25",36.75,36.777,36.686,36.74,0.001,26400,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":698,"volume":2111,"transactions":9,"vwap":2109},"2025-06-24",36.69,36.763,36.63,36.739,0.189,13400,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2115,"change":1390,"percent_change":2117,"volume":1010,"transactions":9,"vwap":2115},"2025-06-23",36.33,36.55,36.31,0.47,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":298,"percent_change":615,"volume":1372,"transactions":9,"vwap":2122},"2025-06-20",36.47,36.282,36.38,{"date":2124,"open":2125,"high":2120,"low":2126,"close":2127,"change":2128,"percent_change":47,"volume":2129,"transactions":9,"vwap":2127},"2025-06-18",36.39,36.37,36.42,0.067,24200,{"date":2131,"open":2132,"high":2133,"low":2114,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-06-17",36.46,36.468,36.353,-0.177,-0.48,19200,{"date":2139,"open":2132,"high":2140,"low":2127,"close":2141,"change":2142,"percent_change":96,"volume":2143,"transactions":9,"vwap":2141},"2025-06-16",36.579,36.53,0.204,17000,{"date":2145,"open":2146,"high":2147,"low":2116,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-06-13",36.405,36.52,36.326,-0.184,-0.5,16600,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1842,"percent_change":538,"volume":2143,"transactions":9,"vwap":2157},"2025-06-12",36.455,36.551,36.43,36.51,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2154,"change":2163,"percent_change":335,"volume":2164,"transactions":9,"vwap":2154},"2025-06-11",36.5,36.58,36.44,-0.034,12200,{"date":2166,"open":2167,"high":2141,"low":2127,"close":2168,"change":1287,"percent_change":66,"volume":1340,"transactions":9,"vwap":2168},"2025-06-10",36.461,36.489,{"date":2170,"open":2171,"high":2172,"low":2126,"close":2173,"change":2174,"percent_change":358,"volume":2175,"transactions":9,"vwap":2173},"2025-06-09",36.41,36.441,36.413,0.023,14100,{"date":2177,"open":2126,"high":2156,"low":2114,"close":2125,"change":162,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2125},"2025-06-06",0.55,28300,{"date":2181,"open":2182,"high":2122,"low":2183,"close":2184,"change":335,"percent_change":861,"volume":1507,"transactions":9,"vwap":2184},"2025-06-05",36.26,36.172,36.19,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":203,"percent_change":203,"volume":1234,"transactions":9,"vwap":2190},"2025-06-04",36.32,36.356,36.27,36.28,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2190,"change":2195,"percent_change":656,"volume":1204,"transactions":9,"vwap":2190},"2025-06-03",36.18,36.313,0.096,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1000,"percent_change":279,"volume":2202,"transactions":9,"vwap":2201},"2025-06-02",36.07,36.23,35.97,36.184,13000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":476,"percent_change":260,"volume":1168,"transactions":9,"vwap":2208},"2025-05-30",36.0099983,36.17,35.94,36.09,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":210,"percent_change":359,"volume":1458,"transactions":9,"vwap":2214},"2025-05-29",36.149,36.15,36.028999,36.049999,{"date":2216,"open":2217,"high":2218,"low":412,"close":412,"change":643,"percent_change":1156,"volume":843,"transactions":9,"vwap":412},"2025-05-28",36.080002,36.14,{"date":2220,"open":2221,"high":2212,"low":172,"close":2217,"change":2066,"percent_change":2222,"volume":1211,"transactions":9,"vwap":2217},"2025-05-27",36.02,0.92,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":335,"percent_change":861,"volume":1249,"transactions":9,"vwap":2228},"2025-05-23",35.69,35.86,35.67,35.75,{"date":2230,"open":2231,"high":2205,"low":2232,"close":2232,"change":253,"percent_change":219,"volume":1304,"transactions":9,"vwap":2232},"2025-05-22",35.883,35.84,{"date":2234,"open":2235,"high":2236,"low":2226,"close":2226,"change":616,"percent_change":2237,"volume":1409,"transactions":9,"vwap":2226},"2025-05-21",36.054001,36.16,-0.75,{"date":2239,"open":2212,"high":2240,"low":2217,"close":2241,"change":298,"percent_change":615,"volume":1571,"transactions":9,"vwap":2241},"2025-05-20",36.21,36.13,{"date":2243,"open":2200,"high":2244,"low":2200,"close":2206,"change":237,"percent_change":194,"volume":2164,"transactions":9,"vwap":2206},"2025-05-19",36.25,{"date":2246,"open":2217,"high":2247,"low":2248,"close":2236,"change":126,"percent_change":690,"volume":808,"transactions":9,"vwap":2236},"2025-05-16",36.24,36.060001,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2198,"change":2253,"percent_change":651,"volume":1571,"transactions":9,"vwap":2198},"2025-05-15",35.91,36.139,0.078,{"date":2255,"open":2256,"high":2198,"low":2257,"close":2258,"change":1464,"percent_change":358,"volume":1770,"transactions":9,"vwap":2258},"2025-05-14",35.98,35.93,35.992,{"date":2260,"open":2261,"high":2248,"low":2262,"close":2200,"change":2263,"percent_change":539,"volume":808,"transactions":9,"vwap":2200},"2025-05-13",35.932,35.898,0.134,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-05-12",35.735,35.88,35.704,35.836,0.48,1.36,17700,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":643,"volume":977,"transactions":9,"vwap":2278},"2025-05-09",35.415,35.457,35.307,35.356,-0.027,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":1446,"volume":2151,"transactions":9,"vwap":2285},"2025-05-08",35.31,35.54,35.29,35.383,0.133,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":195,"percent_change":162,"volume":2293,"transactions":9,"vwap":2292},"2025-05-07",35.22,35.26,35.099998,35.25,16800,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":377,"percent_change":1577,"volume":1031,"transactions":9,"vwap":2299},"2025-05-06",35.21,35.28,35.17,35.18,{"date":2301,"open":2292,"high":2302,"low":2292,"close":2303,"change":457,"percent_change":643,"volume":2143,"transactions":9,"vwap":2303},"2025-05-05",35.392,35.32,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":601,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-05-02",35.345,35.45,35.34,35.35,0.65,28800,{"date":2313,"open":2296,"high":2303,"low":2314,"close":2314,"change":1265,"percent_change":211,"volume":2315,"transactions":9,"vwap":2314},"2025-05-01",35.12,37000,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2319,"change":2253,"percent_change":651,"volume":813,"transactions":9,"vwap":2319},"2025-04-30",34.81,35.077999,34.72,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":426,"percent_change":317,"volume":2327,"transactions":9,"vwap":2326},"2025-04-29",34.89,35.049999,34.88,35,34300,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":663,"percent_change":377,"volume":733,"transactions":9,"vwap":2333},"2025-04-28",34.91,34.964,34.751,34.9,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2337,"change":2339,"percent_change":898,"volume":1409,"transactions":9,"vwap":2337},"2025-04-25",34.828,34.95,34.713,0.142,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":2345,"percent_change":157,"volume":1318,"transactions":9,"vwap":2344},"2025-04-24",34.53,34.82,34.808,0.303,{"date":176,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},34.63,34.77,34.445,34.505,-0.125,-0.36,24800]