[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AUGZ":3,"homepage-market-summary":25,"stock-historical-AUGZ":166},{"ticker":4,"date":5,"profile":6,"quote":11},"AUGZ","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"TrueShares Structured Outcome (August) ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},46,46.04,45.98,45.9757,0.0243,0.05,9079.021,0,46.95,24.743,6469.805207519884,95.7,1383,{"status":26,"indices":27,"watchlist":68,"sectors":91,"benchmarks":146},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":17,"pct_change":41,"is_up":34,"sparkline":67,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":34,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 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",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":34},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":34},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":34},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},35.060001,11350,4142634.602,30.19,"2025-04-21",[177,180,187,196,207,216,224,232,238,247,256,263,273,281,290,299,308,318,325,334,341,350,359,366,374,382,388,394,401,409,417,427,434,441,448,456,464,472,482,490,498,505,515,524,534,542,550,559,566,573,580,587,594,602,610,618,627,635,643,650,658,664,671,676,682,688,694,701,707,715,719,727,731,735,742,749,754,762,768,775,782,786,793,798,802,809,817,823,829,835,842,850,859,865,870,875,883,887,892,898,905,911,916,921,930,938,947,953,960,964,972,981,988,994,999,1005,1012,1019,1027,1034,1041,1046,1052,1059,1065,1073,1080,1087,1095,1100,1107,1112,1118,1126,1133,1138,1144,1149,1153,1158,1162,1167,1173,1177,1182,1187,1192,1198,1205,1211,1217,1223,1227,1231,1237,1241,1244,1249,1254,1258,1262,1266,1270,1275,1280,1286,1290,1296,1304,1309,1312,1316,1320,1326,1331,1335,1341,1348,1354,1362,1365,1369,1372,1376,1380,1386,1391,1397,1403,1407,1410,1415,1421,1426,1434,1438,1442,1447,1452,1456,1462,1467,1473,1478,1481,1485,1489,1494,1499,1504,1511,1514,1519,1523,1529,1532,1537,1541,1544,1548,1552,1556,1558,1564,1568,1572,1576,1582,1586,1590,1593,1597,1603,1607,1611,1616,1619,1624,1627,1631,1637,1643,1647,1651,1655,1660,1664,1671,1675,1679,1683,1687,1694,1698,1703,1708,1711,1716,1721,1725,1730,1733,1737,1742,1747,1751,1757,1761,1764,1768,1773,1778,1782,1789,1794,1797,1801,1804,1809,1814,1819,1822,1827,1831,1835,1840,1844,1848,1854,1857,1862,1870,1873,1877,1885,1891,1896,1901,1904,1909,1913,1918,1922,1927,1931,1934,1938,1943,1947,1952,1958,1962,1966,1973,1978,1982,1990,1995,1999,2004,2008,2013,2018,2021,2026,2032,2035,2041,2045,2049,2054,2058,2064,2070,2075,2079,2085,2090,2095,2101,2106,2110,2113,2116,2121,2126,2131,2136,2141,2146,2152,2157,2162,2167,2174,2180,2186,2191,2196,2203,2208,2216,2224,2231,2239],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},71,46.0076,{"date":181,"open":15,"high":15,"low":15,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-30",-0.0326,-0.07,68.0214,25,46.1507,{"date":188,"open":189,"high":190,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-29",45.94,46.0083,-0.051,-0.11,232.0214,29,45.954,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-28",46.01,46.1,46.005,46.0593,-0.2825,-0.61,666.0214,27,46.0674,{"date":208,"open":209,"high":210,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",46.3,46.3418,0.1511,0.33,695.0424,24,46.2946,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":220,"percent_change":110,"volume":221,"transactions":222,"vwap":223},"2026-09-24",45.99,46.1907,-0.0127,1226.0424,30,46.109,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":214,"vwap":231},"2026-09-23",46.18,46.2034,-0.2923,-0.63,1322.0214,46.1859,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":17,"volume":236,"transactions":205,"vwap":237},"2026-09-22",46.4957,0.0241,190.1464,46.4613,{"date":239,"open":209,"high":240,"low":209,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-21",46.6,46.4716,0.586,1.28,3316.0424,40,46.4895,{"date":248,"open":249,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-18",45.89,45.8856,0.0276,0.06,329.0424,23,45.8565,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":254,"vwap":262},"2026-09-17",45.858,0.3901,0.86,19.5194,45.8036,{"date":264,"open":265,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-16",45.71,45.8,45.4679,-0.1415,-0.31,2390.0824,33,45.7526,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-15",45.6094,-0.1783,-0.39,15.0214,16,45.698,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-14",45.87,45.7877,-0.1925,-0.42,374.0214,42,45.8264,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-11",46.02,45.9802,0.3362,0.74,421.3214,26,46.007,{"date":300,"open":301,"high":265,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":245,"vwap":307},"2026-09-10",45.7,45.63,45.644,-0.2421,-0.53,8234.0424,45.6481,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-09",45.91,45.95,45.8861,-0.168,-0.36,459.0214,50,45.9306,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":314,"volume":322,"transactions":323,"vwap":324},"2026-09-08",46.0541,-0.1659,320.0424,68,46.1499,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-04",46.24,46.22,-0.1774,-0.38,953.0424,36,46.2556,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":297,"vwap":340},"2026-09-03",46.3974,0.3872,0.84,66.0424,46.3685,{"date":342,"open":12,"high":343,"low":12,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-02",46.05,46.0102,0.2005,0.44,4398.0214,31,46.0232,{"date":351,"open":311,"high":311,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-01",45.78,45.8097,-0.3141,-0.68,17141.0214,122,45.8728,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":214,"vwap":365},"2026-08-31",46.1238,-0.1157,-0.25,124.0214,46.0359,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-28",46.2395,-0.0957,-0.21,23.0214,20,46.3342,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-27",46.3352,0.2852,0.62,178.0424,53,46.3255,{"date":383,"open":343,"high":343,"low":13,"close":343,"change":384,"percent_change":385,"volume":386,"transactions":12,"vwap":387},"2026-08-26",-0.0082,-0.02,3211.0214,46.0482,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":278,"transactions":279,"vwap":393},"2026-08-25",46.0582,0.0958,0.21,46.0565,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":372,"vwap":400},"2026-08-24",45.9624,-0.1076,-0.23,57.0214,45.9121,{"date":402,"open":199,"high":199,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-21",46.07,0.1845,0.4,1347.0214,60,46.0935,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":47,"vwap":416},"2026-08-20",45.96,45.8855,-0.2967,-0.64,1403.0424,45.9608,{"date":418,"open":419,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-19",46.29,46.2901,46.1822,0.0418,0.09,3223.0214,65,46.2827,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":245,"vwap":433},"2026-08-18",46.1404,-0.2557,-0.55,168.0214,46.1711,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":205,"vwap":440},"2026-08-17",46.3961,-0.1598,-0.34,75.9786,46.512,{"date":442,"open":20,"high":20,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":254,"vwap":447},"2026-08-14",46.5559,-0.0543,-0.12,137.021,46.8516,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":297,"vwap":455},"2026-08-13",46.625,46.6102,0.2306,0.5,453.021,46.6077,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-12",46.3796,0.1064,0.23,55,14,46.3892,{"date":465,"open":419,"high":466,"low":467,"close":468,"change":469,"percent_change":370,"volume":470,"transactions":288,"vwap":471},"2026-08-11",46.295,46.26,46.2732,-0.0968,5178,46.2841,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":192,"volume":479,"transactions":480,"vwap":481},"2026-08-10",46.3501,46.4,46.35,46.37,-0.0532,6061,41,46.3718,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-07",46.4232,0.2146,0.46,210,49,46.3471,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-06",46.2086,-0.1201,-0.26,11.021,12,46.2872,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":372,"vwap":504},"2026-08-05",46.3287,-0.027,-0.06,99.75,46.3559,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-04",46.03,46.39,46.3557,0.6453,1.41,410,15,46.2956,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-03",45.52,45.7104,0.4361,0.96,1510.021,32,45.5676,{"date":525,"open":526,"high":527,"low":528,"close":527,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-31",44.92,45.2743,44.8,0.3587,0.8,809,62,45.06,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":279,"vwap":541},"2026-07-30",44.76,44.9156,0.6126,1.38,250,44.8431,{"date":543,"open":544,"high":545,"low":546,"close":546,"change":547,"percent_change":105,"volume":548,"transactions":194,"vwap":549},"2026-07-29",44.67,44.68,44.303,-0.5905,1533,44.6438,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":214,"vwap":558},"2026-07-28",44.74,44.93,44.8935,0.1165,0.26,1471.18,44.8977,{"date":560,"open":561,"high":562,"low":563,"close":562,"change":48,"percent_change":423,"volume":564,"transactions":205,"vwap":565},"2026-07-27",44.72,44.777,44.71,444,44.738,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":-6,"volume":571,"transactions":372,"vwap":572},"2026-07-24",44.77,44.737,-0.0018,191,44.786,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":214,"vwap":579},"2026-07-23",44.7388,-0.5562,-1.23,268,44.7762,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":462,"vwap":586},"2026-07-22",45.295,-0.0363,-0.08,500.266,45.2942,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":47,"vwap":593},"2026-07-21",45.3313,0.3206,0.71,202.144,45.2425,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":348,"vwap":601},"2026-07-20",45.21,45.0107,-0.1361,-0.3,604,45.1298,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":254,"vwap":609},"2026-07-17",45.15,45.1468,-0.3332,-0.73,237,45.1699,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":431,"volume":616,"transactions":271,"vwap":617},"2026-07-16",45.66,45.46,45.48,-0.2502,914.3,45.546,{"date":619,"open":620,"high":621,"low":622,"close":621,"change":623,"percent_change":624,"volume":625,"transactions":185,"vwap":626},"2026-07-15",45.6696,45.7302,45.54,0.1333,0.29,598.021,45.6117,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":254,"vwap":634},"2026-07-14",45.61,45.5969,0.2238,0.49,498,45.5364,{"date":636,"open":637,"high":638,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":214,"vwap":642},"2026-07-13",45.35,45.3731,-0.3469,-0.76,450,45.4228,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-10",45.57,45.72,0.205,0.45,6500,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":653},"2026-07-09",45.315,45.515,45.19,0.312,0.69,700,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-08",45.203,-0.147,-0.32,300,{"date":665,"open":666,"high":666,"low":667,"close":637,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":637},"2026-07-07",45.36,45.26,-0.196,-0.43,5000,{"date":672,"open":673,"high":617,"low":673,"close":617,"change":674,"percent_change":675,"volume":663,"transactions":9,"vwap":617},"2026-07-06",45.4,0.339,0.75,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":169,"transactions":9,"vwap":679},"2026-07-02",45.51,45.207,-0.069,-0.15,{"date":683,"open":684,"high":678,"low":684,"close":685,"change":686,"percent_change":89,"volume":687,"transactions":9,"vwap":685},"2026-07-01",45.27,45.276,-0.093,99900,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":692,"percent_change":530,"volume":693,"transactions":9,"vwap":691},"2026-06-30",45.14,45.369,0.359,1900,{"date":695,"open":696,"high":697,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-29",44.65,45.0099983,0.79,1.79,600,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":705,"percent_change":81,"volume":706,"transactions":9,"vwap":704},"2026-06-26",44.4,44.22,-0.361,1300,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-25",44.82,44.57,44.581,-0.039,-0.09,900,{"date":716,"open":536,"high":536,"low":717,"close":717,"change":192,"percent_change":363,"volume":718,"transactions":9,"vwap":717},"2026-06-24",44.62,100,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-23",44.91,44.66,44.73,-0.535,-1.18,2100,{"date":728,"open":596,"high":729,"low":596,"close":729,"change":730,"percent_change":277,"volume":718,"transactions":9,"vwap":729},"2026-06-22",45.265,-0.175,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":648,"percent_change":168,"volume":718,"transactions":9,"vwap":734},"2026-06-18",45.3,45.44,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-17",45.47,44.99,-0.51,-1.12,4700,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-16",45.76,45.5,-0.182,-0.4,200,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":718,"transactions":9,"vwap":751},"2026-06-15",45.682,0.668,1.48,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-12",44.84,45.040001,45.014,0.174,0.39,3700,{"date":763,"open":764,"high":756,"low":764,"close":756,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":756},"2026-06-11",44.31,0.587,1.33,7300,{"date":769,"open":770,"high":770,"low":704,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-10",44.78,44.253,-0.506,-1.13,1700,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":438,"volume":781,"transactions":9,"vwap":779},"2026-06-09",45.07,44.13,44.759,-0.154,500,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":252,"volume":748,"transactions":9,"vwap":784},"2026-06-08",44.913,0.025,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-05",45.545,44.888,-0.982,-2.14,29100,{"date":794,"open":301,"high":283,"low":301,"close":283,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":283},"2026-06-04",0.102,0.22,25900,{"date":799,"open":352,"high":352,"low":800,"close":800,"change":801,"percent_change":431,"volume":748,"transactions":9,"vwap":800},"2026-06-03",45.768,-0.253,{"date":803,"open":14,"high":804,"low":805,"close":806,"change":807,"percent_change":423,"volume":808,"transactions":9,"vwap":806},"2026-06-02",46.099998,45.93,46.021,0.041,27200,{"date":810,"open":811,"high":812,"low":813,"close":14,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":14},"2026-06-01",45.85,46.15,45.77,0.155,0.34,70700,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":748,"transactions":9,"vwap":820},"2026-05-29",45.86,45.825,0.058,0.13,{"date":824,"open":678,"high":825,"low":678,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-28",45.767,0.231,0.51,2000,{"date":830,"open":831,"high":832,"low":833,"close":832,"change":834,"percent_change":385,"volume":781,"transactions":9,"vwap":832},"2026-05-27",45.49,45.536,45.43,-0.009,{"date":836,"open":837,"high":788,"low":838,"close":788,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":788},"2026-05-26",45.53,45.436,0.315,0.7,1500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":100,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-05-22",45.28,45.32,45.22,45.23,0.24,4000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-21",44.9,45.13,44.88,45.12,0.066,0.15,1200,{"date":860,"open":770,"high":861,"low":561,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-20",45.054001,0.434,0.97,3200,{"date":866,"open":867,"high":568,"low":868,"close":717,"change":869,"percent_change":229,"volume":864,"transactions":9,"vwap":717},"2026-05-19",44.69,44.6,-0.282,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":445,"volume":781,"transactions":9,"vwap":873},"2026-05-18",44.945,44.902,-0.055,{"date":876,"open":877,"high":878,"low":526,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-15",44.941,45.029999,44.957,-0.503,-1.11,1100,{"date":884,"open":745,"high":745,"low":613,"close":613,"change":885,"percent_change":886,"volume":858,"transactions":9,"vwap":613},"2026-05-14",0.293,0.65,{"date":888,"open":889,"high":890,"low":852,"close":890,"change":826,"percent_change":827,"volume":891,"transactions":9,"vwap":890},"2026-05-13",44.98,45.167,2300,{"date":893,"open":561,"high":894,"low":561,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-12",44.936,-0.043,-0.1,7700,{"date":899,"open":697,"high":900,"low":901,"close":902,"change":903,"percent_change":848,"volume":904,"transactions":9,"vwap":902},"2026-05-11",45.060001,44.911,44.979,0.109,400,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":909,"percent_change":656,"volume":910,"transactions":9,"vwap":908},"2026-05-08",44.79,44.87,0.309,3300,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":313,"percent_change":330,"volume":891,"transactions":9,"vwap":915},"2026-05-07",44.755,44.46,44.561,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":748,"transactions":9,"vwap":918},"2026-05-06",44.729,0.576,1.3,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-05",44.12,44.24,44.09,44.153,0.282,0.64,10000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":314,"volume":937,"transactions":9,"vwap":935},"2026-05-04",43.83,43.88,43.825,43.871,-0.158,566600,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-01",44.14,44.2,43.99,44.028999,0.075,0.17,34200,{"date":948,"open":949,"high":942,"low":950,"close":951,"change":862,"percent_change":168,"volume":952,"transactions":9,"vwap":951},"2026-04-30",43.594,43.57,43.954,442500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":110,"percent_change":183,"volume":959,"transactions":9,"vwap":958},"2026-04-29",43.5,43.55,43.47,43.52,4100,{"date":961,"open":950,"high":962,"low":955,"close":956,"change":963,"percent_change":739,"volume":774,"transactions":9,"vwap":956},"2026-04-28",43.59,-0.225,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":828,"transactions":9,"vwap":969},"2026-04-27",43.73,43.79,43.64,43.775,0.061,0.14,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-24",43.465,43.72,43.42,43.714,0.297,0.68,2800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":398,"volume":959,"transactions":9,"vwap":986},"2026-04-23",43.49,43.58,43.19,43.417,-0.102,{"date":989,"open":983,"high":956,"low":990,"close":991,"change":992,"percent_change":993,"volume":910,"transactions":9,"vwap":991},"2026-04-22",43.37,43.519,0.349,0.81,{"date":995,"open":957,"high":996,"low":997,"close":997,"change":998,"percent_change":662,"volume":910,"transactions":9,"vwap":997},"2026-04-21",43.475,43.17,-0.14,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":747,"volume":1004,"transactions":9,"vwap":1002},"2026-04-20",43.43,43.31,-0.174,1800,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":520,"volume":1011,"transactions":9,"vwap":1009},"2026-04-17",43.44,43.53,43.484,0.414,3600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":33,"percent_change":346,"volume":1018,"transactions":9,"vwap":1017},"2026-04-16",42.89,43.12,42.88,43.07,2700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1016,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1016},"2026-04-15",42.765,42.93,42.75,0.243,0.57,3400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":863,"volume":891,"transactions":9,"vwap":1032},"2026-04-14",42.401,42.64,42.4,42.637,0.409,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-13",41.87,42.228,0.327,0.78,2600,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":502,"percent_change":998,"volume":828,"transactions":9,"vwap":1045},"2026-04-10",42.02,41.88,41.901,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":827,"volume":864,"transactions":9,"vwap":1050},"2026-04-09",41.75,41.98,41.961,0.211,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1048,"change":1057,"percent_change":1058,"volume":864,"transactions":9,"vwap":1048},"2026-04-08",41.77,41.82,41.61,0.758,1.85,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":1064,"percent_change":19,"volume":849,"transactions":9,"vwap":1062},"2026-04-07",40.76,40.992,40.715,0.001,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":857,"volume":1072,"transactions":9,"vwap":1070},"2026-04-06",40.94,41.0099983,40.88,40.991,0.062,3900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":903,"percent_change":1079,"volume":670,"transactions":9,"vwap":1078},"2026-04-02",40.78,40.945,40.75,40.929,0.27,{"date":1081,"open":1082,"high":480,"low":1083,"close":1084,"change":1085,"percent_change":346,"volume":1086,"transactions":9,"vwap":1084},"2026-04-01",40.845,40.79,40.82,0.177,19600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1090},"2026-03-31",40.295,40.643,40.22,0.809,2.03,2200,{"date":1096,"open":1091,"high":1091,"low":1097,"close":1097,"change":1098,"percent_change":183,"volume":1099,"transactions":9,"vwap":1097},"2026-03-30",39.834,-0.026,599700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":1094,"transactions":9,"vwap":1104},"2026-03-27",40.115,40.13,39.86,-0.52,-1.29,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":773,"volume":706,"transactions":9,"vwap":1110},"2026-03-26",40.71,40.38,-0.46,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":41,"volume":657,"transactions":9,"vwap":1116},"2026-03-25",40.9,40.92,40.84,0.126,{"date":1119,"open":1120,"high":1084,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-24",40.8,40.66,40.714,-0.186,-0.45,10900,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1114,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1114},"2026-03-23",41.12,40.87,0.386,0.95,417900,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":718,"transactions":9,"vwap":1135},"2026-03-20",40.514,-0.49,-1.2,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":718,"transactions":9,"vwap":1141},"2026-03-19",40.89,41.0040016,-0.077,-0.19,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":718,"transactions":9,"vwap":1146},"2026-03-18",41.081001,-0.433,-1.04,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":33,"volume":718,"transactions":9,"vwap":1151},"2026-03-17",41.514,0.079,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1157,"percent_change":338,"volume":706,"transactions":9,"vwap":1156},"2026-03-16",41.43,41.435,0.345,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":305,"volume":718,"transactions":9,"vwap":1160},"2026-03-13",41.09,-0.22,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":725,"volume":718,"transactions":9,"vwap":1165},"2026-03-12",41.42,41.31,-0.493,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":385,"volume":663,"transactions":9,"vwap":1171},"2026-03-11",41.85,41.66,41.803,-0.007,{"date":1174,"open":1043,"high":1043,"low":1175,"close":1175,"change":1176,"percent_change":1143,"volume":841,"transactions":9,"vwap":1175},"2026-03-10",41.81,-0.081,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":839,"percent_change":1181,"volume":714,"transactions":9,"vwap":1180},"2026-03-09",41.33,41.891,0.76,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":718,"transactions":9,"vwap":1184},"2026-03-06",41.576,-0.479,-1.14,{"date":1188,"open":1189,"high":1190,"low":1169,"close":1190,"change":1191,"percent_change":305,"volume":748,"transactions":9,"vwap":1190},"2026-03-05",42.029999,42.055,-0.226,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":718,"transactions":9,"vwap":1195},"2026-03-04",42.28,42.281,0.283,0.67,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":1204,"volume":781,"transactions":9,"vwap":1202},"2026-03-03",41.67,42.040001,41.998,-0.355,-0.84,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":1210,"percent_change":945,"volume":706,"transactions":9,"vwap":1208},"2026-03-02",42.26,42.353,42.18,0.071,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":1216,"percent_change":438,"volume":748,"transactions":9,"vwap":1214},"2026-02-27",42.25,42.282,42.22,-0.144,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":718,"transactions":9,"vwap":1220},"2026-02-26",42.34,42.426,-0.246,-0.58,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":840,"volume":718,"transactions":9,"vwap":1225},"2026-02-25",42.672,0.296,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1039,"volume":718,"transactions":9,"vwap":1229},"2026-02-24",42.376,0.326,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":774,"transactions":9,"vwap":1234},"2026-02-23",42.3,42.049999,-0.412,-0.97,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1024,"percent_change":1240,"volume":718,"transactions":9,"vwap":1239},"2026-02-20",42.462,0.58,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":998,"percent_change":115,"volume":718,"transactions":9,"vwap":1243},"2026-02-19",42.219,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":718,"transactions":9,"vwap":1246},"2026-02-18",42.359,0.226,0.54,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":971,"volume":904,"transactions":9,"vwap":1252},"2026-02-17",42.09,42.133,0.059,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":183,"volume":718,"transactions":9,"vwap":1256},"2026-02-13",42.074001,-0.029,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1222,"percent_change":1261,"volume":718,"transactions":9,"vwap":1260},"2026-02-12",42.103,-1.36,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":160,"percent_change":1265,"volume":718,"transactions":9,"vwap":1264},"2026-02-11",42.683,0.07,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":269,"volume":718,"transactions":9,"vwap":1268},"2026-02-10",42.653,-0.134,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":718,"transactions":9,"vwap":1272},"2026-02-09",42.787,0.151,0.35,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":718,"transactions":9,"vwap":1277},"2026-02-06",42.636,0.685,1.63,{"date":1281,"open":1282,"high":1189,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":748,"transactions":9,"vwap":1283},"2026-02-05",41.91,41.951,-0.379,-0.9,{"date":1287,"open":1215,"high":1288,"low":1215,"close":1288,"change":1289,"percent_change":1136,"volume":718,"transactions":9,"vwap":1288},"2026-02-04",42.33,-0.208,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1293,"change":1295,"percent_change":414,"volume":904,"transactions":9,"vwap":1293},"2026-02-03",42.35,42.538,42.305,-0.276,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":760,"volume":1303,"transactions":9,"vwap":1301},"2026-02-02",42.83,42.9,42.8,42.814,0.167,12600,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1307,"change":1308,"percent_change":330,"volume":748,"transactions":9,"vwap":1307},"2026-01-30",42.46,42.647,-0.162,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":795,"percent_change":848,"volume":718,"transactions":9,"vwap":1311},"2026-01-29",42.809,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":747,"volume":718,"transactions":9,"vwap":1314},"2026-01-28",42.707,-0.173,{"date":1317,"open":1016,"high":1016,"low":1016,"close":1016,"change":1318,"percent_change":1319,"volume":718,"transactions":9,"vwap":1016},"2026-01-27",0.154,0.36,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":718,"transactions":9,"vwap":1323},"2026-01-26",42.65,42.726,0.2,0.47,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":718,"transactions":9,"vwap":1328},"2026-01-23",42.526,-0.019,-0.04,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":1325,"volume":718,"transactions":9,"vwap":1333},"2026-01-22",42.545,0.198,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":718,"transactions":9,"vwap":1338},"2026-01-21",42.044998,42.347,0.306,0.73,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-01-20",42.6,42.041,-0.705,-1.65,800,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":663,"transactions":9,"vwap":1351},"2026-01-16",42.775,42.746,-0.006,-0.01,{"date":1355,"open":1356,"high":1022,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-01-15",42.77,42.705,42.752,0.137,0.32,12200,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":746,"percent_change":669,"volume":718,"transactions":9,"vwap":1364},"2026-01-14",42.615,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":115,"volume":718,"transactions":9,"vwap":1367},"2026-01-13",42.797,-0.143,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":821,"percent_change":971,"volume":781,"transactions":9,"vwap":1371},"2026-01-12",42.94,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":796,"percent_change":1375,"volume":718,"transactions":9,"vwap":1374},"2026-01-09",42.882,0.52,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":160,"volume":718,"transactions":9,"vwap":1378},"2026-01-08",42.662,0.012,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1322,"change":1385,"percent_change":599,"volume":891,"transactions":9,"vwap":1322},"2026-01-07",42.67,42.86,42.595,-0.127,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":663,"transactions":9,"vwap":1388},"2026-01-06",42.777,0.238,0.56,{"date":1392,"open":1393,"high":1343,"low":1394,"close":1395,"change":1396,"percent_change":1025,"volume":1347,"transactions":9,"vwap":1395},"2026-01-05",42.53,42.5,42.539,0.242,{"date":1398,"open":1219,"high":1399,"low":1400,"close":1400,"change":1401,"percent_change":252,"volume":1402,"transactions":9,"vwap":1400},"2026-01-02",42.39,42.297,0.026,11100,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":1222,"volume":718,"transactions":9,"vwap":1405},"2025-12-31",42.271,-0.247,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1098,"percent_change":502,"volume":718,"transactions":9,"vwap":1409},"2025-12-30",42.518,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":718,"transactions":9,"vwap":1412},"2025-12-29",42.544,-0.114,-0.27,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":110,"volume":891,"transactions":9,"vwap":1419},"2025-12-26",42.7,42.72,42.658,-0.013,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":718,"transactions":9,"vwap":1423},"2025-12-24",42.671,-1.388,-3.15,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1429,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1429},"2025-12-23",43.95,44.058998,43.94,0.122,0.28,8500,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1248,"volume":718,"transactions":9,"vwap":1436},"2025-12-22",43.937,0.236,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":139,"volume":718,"transactions":9,"vwap":1440},"2025-12-19",43.701,0.265,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":928,"volume":748,"transactions":9,"vwap":1445},"2025-12-18",43.45,43.436,0.275,{"date":1448,"open":997,"high":997,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":718,"transactions":9,"vwap":1449},"2025-12-17",43.161,-0.387,-0.89,{"date":1453,"open":984,"high":984,"low":1454,"close":1454,"change":1455,"percent_change":494,"volume":663,"transactions":9,"vwap":1454},"2025-12-16",43.548,-0.113,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":718,"transactions":9,"vwap":1459},"2025-12-15",43.68,43.661,-0.057,-0.13,{"date":1463,"open":932,"high":932,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":718,"transactions":9,"vwap":1464},"2025-12-12",43.718,-0.348,-0.79,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":718,"transactions":9,"vwap":1470},"2025-12-11",43.93,44.066002,0.035,0.08,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":1477,"percent_change":1390,"volume":781,"transactions":9,"vwap":1476},"2025-12-10",43.77,44.030998,0.246,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":160,"percent_change":1265,"volume":718,"transactions":9,"vwap":1480},"2025-12-09",43.785,{"date":1482,"open":932,"high":1483,"low":1484,"close":1484,"change":1368,"percent_change":115,"volume":663,"transactions":9,"vwap":1484},"2025-12-08",43.84,43.755,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1488,"change":423,"percent_change":392,"volume":169,"transactions":9,"vwap":1488},"2025-12-05",43.91,43.898,{"date":1490,"open":932,"high":933,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":657,"transactions":9,"vwap":1491},"2025-12-04",43.808,-0.024,-0.05,{"date":1495,"open":1475,"high":1496,"low":1475,"close":1496,"change":1497,"percent_change":1498,"volume":718,"transactions":9,"vwap":1496},"2025-12-03",43.832,0.129,0.3,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":718,"transactions":9,"vwap":1501},"2025-12-02",43.703,0.068,0.16,{"date":1505,"open":1506,"high":1483,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-12-01",43.66,43.635,-0.153,-0.35,5100,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1497,"percent_change":1498,"volume":718,"transactions":9,"vwap":1513},"2025-11-28",43.788,{"date":1515,"open":983,"high":1506,"low":957,"close":1516,"change":1517,"percent_change":378,"volume":1518,"transactions":9,"vwap":1516},"2025-11-26",43.659,0.269,1400,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":1446,"percent_change":928,"volume":663,"transactions":9,"vwap":1522},"2025-11-25",43.040001,43.39,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":748,"transactions":9,"vwap":1526},"2025-11-24",43.14,43.115,0.533,1.25,{"date":1530,"open":1023,"high":1023,"low":1531,"close":1531,"change":1226,"percent_change":840,"volume":904,"transactions":9,"vwap":1531},"2025-11-21",42.582,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":718,"transactions":9,"vwap":1534},"2025-11-20",42.286,-0.518,-1.21,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":460,"volume":748,"transactions":9,"vwap":1539},"2025-11-19",42.804,0.098,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":963,"percent_change":1105,"volume":718,"transactions":9,"vwap":1543},"2025-11-18",42.706,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":607,"volume":718,"transactions":9,"vwap":1546},"2025-11-17",42.931,-0.316,{"date":1549,"open":985,"high":1550,"low":985,"close":1550,"change":1551,"percent_change":48,"volume":781,"transactions":9,"vwap":1550},"2025-11-14",43.247,0.018,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":1261,"volume":718,"transactions":9,"vwap":1554},"2025-11-13",43.229,-0.596,{"date":1557,"open":934,"high":934,"low":934,"close":934,"change":1064,"percent_change":19,"volume":904,"transactions":9,"vwap":934},"2025-11-12",{"date":1559,"open":1560,"high":1561,"low":1562,"close":1561,"change":1563,"percent_change":857,"volume":1026,"transactions":9,"vwap":1561},"2025-11-11",43.78,43.824,43.76,0.064,{"date":1565,"open":1007,"high":1562,"low":1007,"close":1562,"change":1566,"percent_change":1567,"volume":781,"transactions":9,"vwap":1562},"2025-11-10",0.557,1.29,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":48,"volume":718,"transactions":9,"vwap":1570},"2025-11-07",43.203,0.016,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":144,"volume":718,"transactions":9,"vwap":1574},"2025-11-06",43.187,-0.405,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":781,"transactions":9,"vwap":1579},"2025-11-05",43.61,43.592,0.162,0.37,{"date":1583,"open":1584,"high":1584,"low":990,"close":1001,"change":1585,"percent_change":144,"volume":663,"transactions":9,"vwap":1001},"2025-11-04",43.448,-0.409,{"date":1587,"open":1475,"high":1588,"low":1475,"close":1588,"change":1589,"percent_change":584,"volume":718,"transactions":9,"vwap":1588},"2025-11-03",43.839,-0.035,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1318,"percent_change":1274,"volume":718,"transactions":9,"vwap":1592},"2025-10-31",43.874,{"date":1594,"open":975,"high":975,"low":975,"close":975,"change":1595,"percent_change":1596,"volume":718,"transactions":9,"vwap":975},"2025-10-30",-0.326,-0.74,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":502,"volume":781,"transactions":9,"vwap":1601},"2025-10-29",44.113,44.0099983,44.046001,-0.025,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":556,"volume":718,"transactions":9,"vwap":1605},"2025-10-28",44.070999,0.113,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":520,"volume":718,"transactions":9,"vwap":1609},"2025-10-27",43.958,0.419,{"date":1612,"open":955,"high":1613,"low":955,"close":1614,"change":1615,"percent_change":840,"volume":700,"transactions":9,"vwap":1614},"2025-10-24",43.54,43.539,0.302,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1334,"percent_change":486,"volume":718,"transactions":9,"vwap":1618},"2025-10-23",43.237,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1622,"change":1623,"percent_change":739,"volume":718,"transactions":9,"vwap":1622},"2025-10-22",42.97,43.039001,-0.221,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1401,"percent_change":252,"volume":748,"transactions":9,"vwap":1626},"2025-10-21",43.26,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":260,"volume":718,"transactions":9,"vwap":1629},"2025-10-20",43.234,0.367,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":1636,"percent_change":632,"volume":904,"transactions":9,"vwap":1635},"2025-10-17",42.69,42.901,42.867,0.209,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1419,"change":1641,"percent_change":1642,"volume":663,"transactions":9,"vwap":1419},"2025-10-16",43.02,42.62,-0.188,-0.44,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":1324,"volume":718,"transactions":9,"vwap":1645},"2025-10-15",42.846,0.087,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":681,"volume":748,"transactions":9,"vwap":1649},"2025-10-14",42.759,-0.065,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1325,"percent_change":1654,"volume":718,"transactions":9,"vwap":1653},"2025-10-13",42.824,1.11,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":718,"transactions":9,"vwap":1657},"2025-10-10",42.354,-0.864,-2,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":494,"volume":718,"transactions":9,"vwap":1662},"2025-10-09",43.218,-0.112,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1667,"change":1669,"percent_change":1670,"volume":1347,"transactions":9,"vwap":1667},"2025-10-08",43.24,43.33,43.23,0.206,0.48,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":115,"volume":718,"transactions":9,"vwap":1673},"2025-10-07",43.124,-0.142,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":1360,"volume":718,"transactions":9,"vwap":1677},"2025-10-06",43.266,0.139,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":110,"volume":718,"transactions":9,"vwap":1681},"2025-10-03",43.127,-0.011,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":252,"volume":718,"transactions":9,"vwap":1685},"2025-10-02",43.138,0.024,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1690,"change":1692,"percent_change":1079,"volume":1693,"transactions":9,"vwap":1690},"2025-10-01",42.95,43.114,42.82,0.116,17000,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":1273,"percent_change":1274,"volume":700,"transactions":9,"vwap":1697},"2025-09-30",42.92,42.998,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1701,"change":944,"percent_change":151,"volume":1347,"transactions":9,"vwap":1701},"2025-09-29",42.78,42.847,42.74,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1707,"percent_change":648,"volume":904,"transactions":9,"vwap":1706},"2025-09-26",42.63,42.772,0.192,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":780,"percent_change":314,"volume":718,"transactions":9,"vwap":1710},"2025-09-25",42.58,{"date":1712,"open":1700,"high":1700,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":718,"transactions":9,"vwap":1713},"2025-09-24",42.734,-0.101,-0.24,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1719,"change":1720,"percent_change":1111,"volume":663,"transactions":9,"vwap":1719},"2025-09-23",42.785,42.835,-0.198,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":1581,"volume":718,"transactions":9,"vwap":1723},"2025-09-22",43.033001,0.157,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":1729,"percent_change":405,"volume":781,"transactions":9,"vwap":1728},"2025-09-19",42.743,42.876,0.169,{"date":1731,"open":1314,"high":1314,"low":1314,"close":1314,"change":1732,"percent_change":648,"volume":718,"transactions":9,"vwap":1314},"2025-09-18",0.193,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":998,"volume":718,"transactions":9,"vwap":1735},"2025-09-17",42.514,-0.061,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1741,"percent_change":584,"volume":748,"transactions":9,"vwap":1740},"2025-09-16",42.56,42.575,-0.036,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1746,"percent_change":815,"volume":1018,"transactions":9,"vwap":1745},"2025-09-15",42.51,42.611,0.146,{"date":1748,"open":1031,"high":1749,"low":1031,"close":1749,"change":1750,"percent_change":1353,"volume":828,"transactions":9,"vwap":1749},"2025-09-12",42.465,-0.004,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":904,"transactions":9,"vwap":1754},"2025-09-11",42.23,42.469,0.279,0.66,{"date":1758,"open":1194,"high":1194,"low":1759,"close":1759,"change":1503,"percent_change":1760,"volume":663,"transactions":9,"vwap":1759},"2025-09-10",42.19,0.38,{"date":1762,"open":1189,"high":1189,"low":1189,"close":1189,"change":1763,"percent_change":822,"volume":748,"transactions":9,"vwap":1189},"2025-09-09",0.055,{"date":1765,"open":1766,"high":1767,"low":1170,"close":1767,"change":944,"percent_change":151,"volume":663,"transactions":9,"vwap":1767},"2025-09-08",41.92,41.975,{"date":1769,"open":1770,"high":288,"low":1771,"close":1771,"change":1772,"percent_change":494,"volume":714,"transactions":9,"vwap":1771},"2025-09-05",41.93,41.9,-0.109,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":718,"transactions":9,"vwap":1775},"2025-09-04",42.0089989,0.263,0.63,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":648,"volume":718,"transactions":9,"vwap":1780},"2025-09-03",41.746,0.189,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1785,"change":1787,"percent_change":1111,"volume":1788,"transactions":9,"vwap":1785},"2025-09-02",41.37,41.557,41.35,-0.191,22300,{"date":1790,"open":1791,"high":1175,"low":1791,"close":1792,"change":1793,"percent_change":134,"volume":781,"transactions":9,"vwap":1792},"2025-08-29",41.64,41.748,-0.236,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1540,"percent_change":460,"volume":718,"transactions":9,"vwap":1796},"2025-08-28",41.984,{"date":1798,"open":1048,"high":1799,"low":1048,"close":1799,"change":1800,"percent_change":392,"volume":910,"transactions":9,"vwap":1799},"2025-08-27",41.886,0.089,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1431,"percent_change":624,"volume":718,"transactions":9,"vwap":1803},"2025-08-26",41.797,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1807,"change":1808,"percent_change":370,"volume":748,"transactions":9,"vwap":1807},"2025-08-25",41.59,41.675,-0.086,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":1813,"volume":718,"transactions":9,"vwap":1811},"2025-08-22",41.761,0.445,1.08,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1817,"change":1818,"percent_change":363,"volume":748,"transactions":9,"vwap":1817},"2025-08-21",41.27,41.316,-0.104,{"date":1820,"open":1821,"high":1164,"low":1821,"close":1164,"change":1736,"percent_change":681,"volume":904,"transactions":9,"vwap":1164},"2025-08-20",41.25,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1825,"change":1826,"percent_change":1136,"volume":706,"transactions":9,"vwap":1825},"2025-08-19",41.55,41.481,-0.203,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":17,"volume":718,"transactions":9,"vwap":1829},"2025-08-18",41.684,0.02,{"date":1832,"open":1048,"high":1048,"low":1833,"close":1833,"change":1834,"percent_change":998,"volume":904,"transactions":9,"vwap":1833},"2025-08-15",41.664,-0.059,{"date":1836,"open":1048,"high":1048,"low":1837,"close":1838,"change":1839,"percent_change":110,"volume":828,"transactions":9,"vwap":1838},"2025-08-14",41.72,41.723,-0.014,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":1274,"volume":718,"transactions":9,"vwap":1842},"2025-08-13",41.737,0.147,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1806,"change":1441,"percent_change":928,"volume":169,"transactions":9,"vwap":1806},"2025-08-12",41.34,41.62,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":191,"percent_change":445,"volume":1853,"transactions":9,"vwap":1852},"2025-08-11",41.21,41.36,41.325,10300,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":655,"percent_change":1181,"volume":718,"transactions":9,"vwap":1856},"2025-08-08",41.376,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1860,"change":1861,"percent_change":681,"volume":718,"transactions":9,"vwap":1860},"2025-08-07",40.95,41.063999,-0.063,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1865,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1865},"2025-08-06",40.99,41.127,40.96,0.223,0.55,1600,{"date":1871,"open":1067,"high":1866,"low":1872,"close":1872,"change":1308,"percent_change":277,"volume":858,"transactions":9,"vwap":1872},"2025-08-05",40.904,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1010,"percent_change":1876,"volume":718,"transactions":9,"vwap":1875},"2025-08-04",41.066002,1.02,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1880,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1880},"2025-08-01",40.51,40.652,40.46,-0.713,-1.72,109300,{"date":1886,"open":1887,"high":1888,"low":1786,"close":1889,"change":1502,"percent_change":1503,"volume":1890,"transactions":9,"vwap":1889},"2025-07-31",41.462,41.58,41.365,5600,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":663,"transactions":9,"vwap":1893},"2025-07-30",41.297,-0.076,-0.18,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1899,"change":1900,"percent_change":398,"volume":891,"transactions":9,"vwap":1899},"2025-07-29",41.47,41.373,-0.095,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1172,"percent_change":385,"volume":718,"transactions":9,"vwap":1903},"2025-07-28",41.468,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":1908,"percent_change":1498,"volume":1518,"transactions":9,"vwap":1907},"2025-07-25",41.383,41.475,0.124,{"date":1910,"open":1179,"high":1911,"low":1179,"close":1912,"change":1502,"percent_change":1503,"volume":858,"transactions":9,"vwap":1912},"2025-07-24",41.355,41.351,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1916,"change":1917,"percent_change":827,"volume":748,"transactions":9,"vwap":1916},"2025-07-23",41.070999,41.283,0.208,{"date":1919,"open":480,"high":1920,"low":480,"close":1920,"change":1921,"percent_change":822,"volume":718,"transactions":9,"vwap":1920},"2025-07-22",41.075001,0.052,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1925,"change":1926,"percent_change":822,"volume":1094,"transactions":9,"vwap":1925},"2025-07-21",41.15,41.022999,0.053,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":17,"volume":718,"transactions":9,"vwap":1929},"2025-07-18",40.97,0.021,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1302,"percent_change":61,"volume":718,"transactions":9,"vwap":1933},"2025-07-17",40.949,{"date":1935,"open":1121,"high":1936,"low":1937,"close":1936,"change":1800,"percent_change":796,"volume":1040,"transactions":9,"vwap":1936},"2025-07-16",40.782,40.565,{"date":1939,"open":1940,"high":1075,"low":1941,"close":1941,"change":1942,"percent_change":599,"volume":1518,"transactions":9,"vwap":1941},"2025-07-15",40.77,40.693,-0.123,{"date":1944,"open":1061,"high":1945,"low":1946,"close":1945,"change":1071,"percent_change":857,"volume":706,"transactions":9,"vwap":1945},"2025-07-14",40.816,40.73,{"date":1948,"open":1061,"high":1061,"low":1949,"close":1949,"change":1950,"percent_change":1951,"volume":718,"transactions":9,"vwap":1949},"2025-07-11",40.754,-0.118,-0.29,{"date":1953,"open":1954,"high":1114,"low":1954,"close":1955,"change":1956,"percent_change":848,"volume":1957,"transactions":9,"vwap":1955},"2025-07-10",40.81,40.872,0.099,4400,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":453,"volume":718,"transactions":9,"vwap":1960},"2025-07-09",40.773,0.202,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":1492,"percent_change":502,"volume":748,"transactions":9,"vwap":1965},"2025-07-08",40.61,40.571,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1969,"change":1971,"percent_change":1972,"volume":663,"transactions":9,"vwap":1969},"2025-07-07",40.59,40.595,40.55,-0.267,-0.65,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1976,"change":1977,"percent_change":1197,"volume":748,"transactions":9,"vwap":1976},"2025-07-03",40.86,40.862,0.273,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1981,"change":1746,"percent_change":1319,"volume":748,"transactions":9,"vwap":1981},"2025-07-02",40.52,40.589,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":896,"volume":1989,"transactions":9,"vwap":1987},"2025-07-01",40.45,40.49,40.39,40.443,-0.042,53200,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":1994,"percent_change":486,"volume":718,"transactions":9,"vwap":1993},"2025-06-30",40.35,40.485,0.186,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":1670,"volume":718,"transactions":9,"vwap":1997},"2025-06-27",40.299,0.191,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2002,"change":2003,"percent_change":928,"volume":657,"transactions":9,"vwap":2002},"2025-06-26",40.049999,40.108,0.254,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":2007,"percent_change":1330,"volume":718,"transactions":9,"vwap":2006},"2025-06-25",39.854,-0.016,{"date":2009,"open":1104,"high":2010,"low":1104,"close":2010,"change":2011,"percent_change":2012,"volume":718,"transactions":9,"vwap":2010},"2025-06-24",39.87,0.366,0.93,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2016,"change":2017,"percent_change":295,"volume":718,"transactions":9,"vwap":2016},"2025-06-23",39.17,39.504,0.289,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":191,"percent_change":1461,"volume":718,"transactions":9,"vwap":2020},"2025-06-20",39.215,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2024,"change":2025,"percent_change":445,"volume":718,"transactions":9,"vwap":2024},"2025-06-18",39.36,39.266,-0.047,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":748,"transactions":9,"vwap":2029},"2025-06-17",39.442,39.313,-0.227,-0.57,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":1755,"percent_change":591,"volume":718,"transactions":9,"vwap":2034},"2025-06-16",39.54,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":1204,"volume":882,"transactions":9,"vwap":2039},"2025-06-13",39.46,39.21,39.261,-0.332,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":1079,"volume":748,"transactions":9,"vwap":2043},"2025-06-12",39.593,0.107,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":2048,"percent_change":370,"volume":718,"transactions":9,"vwap":2047},"2025-06-11",39.486,-0.084,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":2053,"percent_change":61,"volume":1347,"transactions":9,"vwap":2052},"2025-06-10",39.39,39.57,0.161,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":2057,"percent_change":48,"volume":718,"transactions":9,"vwap":2056},"2025-06-09",39.409,0.014,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":674,"percent_change":2063,"volume":663,"transactions":9,"vwap":2062},"2025-06-06",39.4,39.34,39.395,0.87,{"date":2065,"open":2038,"high":2066,"low":2067,"close":2067,"change":2068,"percent_change":2069,"volume":169,"transactions":9,"vwap":2067},"2025-06-05",39.26,39.056,-0.187,-0.48,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":718,"transactions":9,"vwap":2072},"2025-06-04",39.243,0.002,0.01,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":2078,"percent_change":1375,"volume":718,"transactions":9,"vwap":2077},"2025-06-03",39.241,0.203,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2082,"change":2083,"percent_change":945,"volume":2084,"transactions":9,"vwap":2082},"2025-06-02",38.92,39.037998,0.065,4200,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":2089,"percent_change":1265,"volume":904,"transactions":9,"vwap":2088},"2025-05-30",38.57,38.973,0.029,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2093,"change":2094,"percent_change":556,"volume":748,"transactions":9,"vwap":2093},"2025-05-29",38.95,38.944,0.101,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2098,"change":2099,"percent_change":2100,"volume":748,"transactions":9,"vwap":2098},"2025-05-28",39.0099983,38.843,-0.146,-0.37,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2104,"change":2105,"percent_change":511,"volume":718,"transactions":9,"vwap":2104},"2025-05-27",38.69,38.989,0.543,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":2109,"percent_change":2069,"volume":718,"transactions":9,"vwap":2108},"2025-05-23",38.446,-0.185,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":1257,"percent_change":584,"volume":718,"transactions":9,"vwap":2112},"2025-05-22",38.631,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":1642,"percent_change":773,"volume":663,"transactions":9,"vwap":2115},"2025-05-21",38.66,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2119,"change":1772,"percent_change":2120,"volume":663,"transactions":9,"vwap":2119},"2025-05-20",39.07,39.099998,-0.28,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":2089,"percent_change":1265,"volume":910,"transactions":9,"vwap":2125},"2025-05-19",38.915,39.265,39.209,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2130,"change":33,"percent_change":632,"volume":841,"transactions":9,"vwap":2130},"2025-05-16",39.22,39.23,39.18,{"date":2132,"open":2133,"high":2118,"low":2133,"close":2134,"change":2135,"percent_change":1581,"volume":946,"transactions":9,"vwap":2134},"2025-05-15",38.7,38.99,0.144,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":1686,"percent_change":252,"volume":700,"transactions":9,"vwap":2140},"2025-05-14",38.79,38.93,38.846,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2144,"change":2145,"percent_change":928,"volume":663,"transactions":9,"vwap":2144},"2025-05-13",38.77,38.822,0.248,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":1092,"percent_change":2151,"volume":781,"transactions":9,"vwap":2150},"2025-05-12",38.555,38.575,38.574,2.14,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2155,"change":2156,"percent_change":584,"volume":663,"transactions":9,"vwap":2155},"2025-05-09",37.805,37.765,-0.031,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2160,"change":2161,"percent_change":486,"volume":904,"transactions":9,"vwap":2160},"2025-05-08",38.09,37.796,0.173,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2165,"change":2166,"percent_change":1324,"volume":904,"transactions":9,"vwap":2165},"2025-05-07",37.57,37.623,0.076,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":1124,"volume":706,"transactions":9,"vwap":2172},"2025-05-06",37.555,37.66,37.46,37.547,-0.171,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":1353,"volume":2179,"transactions":9,"vwap":2177},"2025-05-05",37.83,37.718,-0.005,6700,{"date":2181,"open":2170,"high":2182,"low":2183,"close":2182,"change":2184,"percent_change":2185,"volume":882,"transactions":9,"vwap":2182},"2025-05-02",37.723,37.62,0.463,1.24,{"date":2187,"open":2188,"high":2164,"low":2189,"close":2189,"change":252,"percent_change":1503,"volume":2190,"transactions":9,"vwap":2189},"2025-05-01",37.43,37.26,1131700,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2194,"change":1926,"percent_change":971,"volume":891,"transactions":9,"vwap":2194},"2025-04-30",36.71,37.2,36.68,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":815,"volume":891,"transactions":9,"vwap":2201},"2025-04-29",37.040001,37.19,36.919,37.147,0.127,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":1763,"percent_change":857,"volume":1026,"transactions":9,"vwap":2207},"2025-04-28",37.07,36.73,37.02,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":61,"volume":2215,"transactions":9,"vwap":2213},"2025-04-25",36.81,36.98,36.753,36.965,0.152,2500,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2215,"transactions":9,"vwap":2221},"2025-04-24",36.53,36.83,36.52,36.813,0.457,1.26,{"date":2225,"open":2195,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":849,"transactions":9,"vwap":2228},"2025-04-23",36.778,36.26,36.356,0.423,1.18,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":761,"transactions":9,"vwap":2236},"2025-04-22",35.75,36.060001,35.63,35.933,0.6,1.7,{"date":175,"open":2240,"high":2240,"low":171,"close":2241,"change":1406,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},35.58,35.333,-0.69,3000]