[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCKT":3,"homepage-market-summary":23,"stock-historical-BCKT":166},{"ticker":4,"date":5,"profile":6,"quote":11},"BCKT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"LifeX 2030 Income Bucket ETF","Cboe BZX",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},39.2098,39.1415,0.0683,0.17,16.2839,0,48.749,39.11,524.2307602023346,1,257,{"status":24,"indices":25,"watchlist":70,"sectors":92,"benchmarks":148},"success",[26,35,41,48,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":21,"is_up":32,"sparkline":40,"date":34},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"date":34},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":32,"sparkline":54,"date":34},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":34},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":34},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":32,"sparkline":77,"date":34},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":32,"sparkline":84,"date":34},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":32,"sparkline":91,"date":34},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":32},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":32},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":32},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":32},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":32},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":32},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":32},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":32},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":32},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":32},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":32},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":32},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":32},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":32},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":22,"page":21,"page_size":167,"total_pages":21,"summary":168,"data":173},1000,{"period_high":18,"period_low":19,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":12,"start_date":172,"end_date":5},524,134727.305372,-19.33,"2025-09-24",[174,177,183,190,197,203,209,217,224,230,235,242,249,257,262,269,276,284,290,296,304,310,317,323,330,336,342,349,356,360,364,370,376,382,387,393,399,405,410,415,421,430,437,442,447,453,462,468,472,480,484,488,496,503,507,511,516,520,526,530,535,539,543,546,553,556,560,567,569,575,579,583,588,591,596,599,602,606,611,616,620,623,627,631,635,640,643,647,651,655,659,663,668,671,675,678,682,686,689,693,697,700,703,708,710,715,718,721,724,730,733,737,741,743,746,749,752,754,756,759,763,768,771,775,778,783,787,791,795,800,803,808,812,816,820,825,829,834,839,845,849,853,856,859,862,867,871,874,879,883,887,892,896,901,904,911,915,920,925,931,935,939,943,947,951,957,962,967,972,975,979,982,985,989,993,998,1002,1006,1010,1013,1017,1020,1023,1028,1031,1034,1040,1045,1048,1051,1055,1059,1063,1069,1073,1078,1081,1085,1088,1090,1093,1098,1102,1106,1110,1113,1116,1118,1121,1125,1128,1133,1137,1140,1143,1147,1150,1154,1157,1160,1163,1165,1168,1171,1175,1181,1185,1192,1196,1201,1204,1207,1214,1217,1220,1224,1227,1230,1233,1235,1239,1244,1248,1251,1254,1258,1261,1264,1267,1270,1272,1277,1280,1284,1287,1290,1293],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":175,"vwap":176},15,39.1439,{"date":178,"open":13,"high":13,"low":13,"close":13,"change":179,"percent_change":17,"volume":180,"transactions":181,"vwap":182},"2026-09-30",0.0015,15.2589,13,39.125,{"date":184,"open":185,"high":185,"low":185,"close":185,"change":186,"percent_change":101,"volume":187,"transactions":188,"vwap":189},"2026-09-29",39.14,0.0249,12.4319,14,39.0944,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":188,"vwap":196},"2026-09-28",39.1151,-0.0549,-0.14,53.2839,39.0308,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":101,"percent_change":200,"volume":201,"transactions":181,"vwap":202},"2026-09-25",39.17,0.15,13.2589,39.1205,{"date":204,"open":19,"high":19,"low":19,"close":19,"change":205,"percent_change":206,"volume":207,"transactions":175,"vwap":208},"2026-09-24",-0.02,-0.05,47.025,39.5403,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-23",39.13,-0.1099,-0.28,11.3589,12,39.1618,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":181,"vwap":223},"2026-09-22",39.2399,0.0149,0.04,22.2589,39.2327,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":101,"volume":228,"transactions":215,"vwap":229},"2026-09-21",39.225,0.0248,12.2589,39.215,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":194,"volume":228,"transactions":215,"vwap":234},"2026-09-18",39.2002,-0.0548,39.1909,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":175,"vwap":241},"2026-09-17",39.255,0.0455,0.12,14.489129,39.2421,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":188,"vwap":248},"2026-09-16",39.2095,-0.0305,-0.08,32.2589,39.2872,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-15",39.24,-0.0101,-0.03,11.2589,11,39.2259,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":253,"volume":228,"transactions":215,"vwap":261},"2026-09-14",39.2501,-0.0099,39.2306,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":181,"vwap":268},"2026-09-11",39.26,-0.0345,-0.09,12.3589,39.2563,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":181,"vwap":275},"2026-09-10",39.2945,-0.1008,-0.26,12.2839,39.3035,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-09",39.3953,-0.0256,-0.06,76.2589,16,39.4879,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":205,"volume":288,"transactions":181,"vwap":289},"2026-09-08",39.4209,-0.0093,18.2589,39.4603,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":205,"volume":294,"transactions":175,"vwap":295},"2026-09-04",39.4302,-0.0098,16.5,39.4158,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-03",39.44,0.0299,0.08,23.0062,22,39.4459,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":254,"transactions":255,"vwap":309},"2026-09-02",39.4101,-0.8149,-2.03,39.3879,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":266,"volume":314,"transactions":315,"vwap":316},"2026-09-01",40.225,-0.0352,14.2829,17,40.2477,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":17,"volume":321,"transactions":282,"vwap":322},"2026-08-31",40.2602,0.0002,17.2592,40.241,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":188,"vwap":329},"2026-08-28",40.26,-0.075,-0.19,13.049604,40.2908,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":106,"volume":334,"transactions":181,"vwap":335},"2026-08-27",40.335,-0.0046,12.2829,40.3309,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":228,"transactions":215,"vwap":341},"2026-08-26",40.3396,-0.0302,-0.07,40.3169,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":315,"vwap":348},"2026-08-25",40.3698,0.0548,0.14,36.2589,40.3341,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":282,"vwap":355},"2026-08-24",40.315,0.01,0.02,14.3099,40.2994,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":205,"percent_change":206,"volume":254,"transactions":255,"vwap":359},"2026-08-21",40.305,40.2902,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":205,"percent_change":206,"volume":334,"transactions":181,"vwap":363},"2026-08-20",40.325,40.3127,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":221,"volume":368,"transactions":215,"vwap":369},"2026-08-19",40.345,0.0152,17.2589,40.082,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":353,"volume":374,"transactions":175,"vwap":375},"2026-08-18",40.3298,0.0098,20.5059,40.3046,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":106,"volume":380,"transactions":282,"vwap":381},"2026-08-17",40.32,-0.0048,20.2589,40.3419,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":253,"volume":254,"transactions":255,"vwap":386},"2026-08-14",40.3248,-0.0102,40.3345,{"date":388,"open":332,"high":332,"low":332,"close":332,"change":389,"percent_change":390,"volume":391,"transactions":315,"vwap":392},"2026-08-13",0.0508,0.13,16.2829,40.3374,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":254,"transactions":255,"vwap":398},"2026-08-12",40.2842,0.0192,0.05,40.2845,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":353,"percent_change":397,"volume":402,"transactions":403,"vwap":404},"2026-08-11",40.265,143.8559,42,40.3035,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":266,"volume":228,"transactions":215,"vwap":409},"2026-08-10",40.245,-0.0354,40.2377,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":239,"volume":254,"transactions":255,"vwap":414},"2026-08-07",40.2804,0.0466,40.2833,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":314,"transactions":181,"vwap":420},"2026-08-06",40.2338,-0.0413,-0.1,40.2473,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-05",40.2013,40.2751,0.0101,0.03,651.2589,57,40.2347,{"date":431,"open":401,"high":401,"low":401,"close":401,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-04",-0.77,-1.88,10.2589,10,40.2382,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":397,"volume":434,"transactions":435,"vwap":441},"2026-08-03",41.035,0.0198,41.0385,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":340,"volume":222,"transactions":255,"vwap":446},"2026-07-31",41.0152,-0.0298,41.005,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":425,"percent_change":353,"volume":451,"transactions":255,"vwap":452},"2026-07-30",41.034,41.045,165.2589,41.0344,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":353,"volume":460,"transactions":181,"vwap":461},"2026-07-29",40.99,41.0499,40.944,41.0349,0.0099,816.2589,40.9988,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":201,"transactions":215,"vwap":467},"2026-07-28",41.025,0.0402,0.1,41.0011,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":440,"percent_change":397,"volume":368,"transactions":181,"vwap":471},"2026-07-27",40.9848,41.0172,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":476,"percent_change":300,"volume":477,"transactions":478,"vwap":479},"2026-07-24",40.89,40.965,0.0345,380.2589,18,40.8923,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":265,"percent_change":246,"volume":347,"transactions":215,"vwap":483},"2026-07-23",40.9305,40.9276,{"date":485,"open":475,"high":475,"low":475,"close":475,"change":253,"percent_change":340,"volume":486,"transactions":181,"vwap":487},"2026-07-22",122.2829,40.9363,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":419,"volume":494,"transactions":188,"vwap":495},"2026-07-21",40.95,41,40.995,-0.0398,676.2589,40.9752,{"date":497,"open":498,"high":499,"low":498,"close":499,"change":500,"percent_change":206,"volume":501,"transactions":188,"vwap":502},"2026-07-20",40.9614,41.0348,-0.0202,221.285339,40.9655,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":17,"percent_change":17,"volume":434,"transactions":435,"vwap":506},"2026-07-17",41.055,41.0746,{"date":508,"open":505,"high":505,"low":505,"close":505,"change":509,"percent_change":205,"volume":434,"transactions":435,"vwap":510},"2026-07-16",-0.0097,41.0361,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":239,"volume":228,"transactions":255,"vwap":515},"2026-07-15",41.0647,0.0497,41.0462,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":101,"percent_change":200,"volume":254,"transactions":255,"vwap":519},"2026-07-14",41.015,41.0058,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":206,"percent_change":523,"volume":524,"transactions":255,"vwap":525},"2026-07-13",40.955,-0.12,65.2589,40.9784,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":106,"percent_change":205,"volume":529,"transactions":9,"vwap":528},"2026-07-10",41.0050011,100,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":529,"transactions":9,"vwap":532},"2026-07-09",41.014999,0.035,0.09,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":280,"volume":529,"transactions":9,"vwap":537},"2026-07-08",40.98,-0.025,{"date":540,"open":541,"high":541,"low":528,"close":528,"change":206,"percent_change":523,"volume":542,"transactions":9,"vwap":528},"2026-07-07",41.09,300,{"date":544,"open":505,"high":505,"low":505,"close":505,"change":352,"percent_change":353,"volume":545,"transactions":9,"vwap":505},"2026-07-06",200,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":549},"2026-07-02",40.94,41.044998,-0.781,-1.87,400,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":205,"percent_change":206,"volume":529,"transactions":9,"vwap":555},"2026-07-01",41.826,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":523,"volume":529,"transactions":9,"vwap":558},"2026-06-30",41.846,-0.049,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":17,"percent_change":17,"volume":566,"transactions":9,"vwap":565},"2026-06-29",41.91,41.93,41.83,41.895,7700,{"date":568,"open":565,"high":565,"low":565,"close":565,"change":397,"percent_change":239,"volume":529,"transactions":9,"vwap":565},"2026-06-26",{"date":570,"open":571,"high":572,"low":571,"close":572,"change":573,"percent_change":221,"volume":574,"transactions":9,"vwap":572},"2026-06-25",41.81,41.845,0.015,500,{"date":576,"open":564,"high":564,"low":564,"close":564,"change":577,"percent_change":578,"volume":529,"transactions":9,"vwap":564},"2026-06-24",0.065,0.16,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":426,"percent_change":582,"volume":529,"transactions":9,"vwap":581},"2026-06-23",41.765,0.07,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":529,"transactions":9,"vwap":585},"2026-06-22",41.735,-0.045,-0.11,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":397,"percent_change":239,"volume":529,"transactions":9,"vwap":590},"2026-06-18",41.78,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":529,"transactions":9,"vwap":593},"2026-06-17",41.73,-0.125,-0.3,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":353,"percent_change":397,"volume":529,"transactions":9,"vwap":598},"2026-06-16",41.855,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":426,"percent_change":582,"volume":529,"transactions":9,"vwap":601},"2026-06-15",41.835,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":205,"percent_change":206,"volume":529,"transactions":9,"vwap":605},"2026-06-12",41.87,41.805,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":529,"transactions":9,"vwap":608},"2026-06-11",41.825,0.081,0.19,{"date":612,"open":581,"high":581,"low":613,"close":614,"change":615,"percent_change":-6,"volume":542,"transactions":9,"vwap":614},"2026-06-10",41.72,41.744,-0.001,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":426,"percent_change":582,"volume":167,"transactions":9,"vwap":619},"2026-06-09",41.817,41.745,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":352,"percent_change":353,"volume":529,"transactions":9,"vwap":622},"2026-06-08",41.715,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":327,"volume":529,"transactions":9,"vwap":625},"2026-06-05",41.705,-0.081,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":101,"volume":529,"transactions":9,"vwap":629},"2026-06-04",41.786,0.024,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":280,"volume":529,"transactions":9,"vwap":633},"2026-06-03",41.762,-0.023,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":529,"transactions":9,"vwap":637},"2026-06-02",41.785,-0.83,-1.95,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":253,"percent_change":340,"volume":529,"transactions":9,"vwap":642},"2026-06-01",42.615,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":582,"volume":529,"transactions":9,"vwap":645},"2026-05-29",42.645,0.029,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":221,"volume":529,"transactions":9,"vwap":649},"2026-05-28",42.616,0.016,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":426,"volume":529,"transactions":9,"vwap":653},"2026-05-27",42.6,0.014,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":578,"volume":529,"transactions":9,"vwap":657},"2026-05-26",42.586,0.066,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":253,"volume":529,"transactions":9,"vwap":661},"2026-05-22",42.52,-0.014,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":253,"volume":545,"transactions":9,"vwap":666},"2026-05-21",42.505,42.534,-0.011,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":300,"percent_change":610,"volume":529,"transactions":9,"vwap":670},"2026-05-20",42.545,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":206,"percent_change":523,"volume":542,"transactions":9,"vwap":674},"2026-05-19",42.481,42.465,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":352,"percent_change":353,"volume":529,"transactions":9,"vwap":677},"2026-05-18",42.515,{"date":679,"open":665,"high":665,"low":665,"close":665,"change":680,"percent_change":681,"volume":529,"transactions":9,"vwap":665},"2026-05-15",-0.069,-0.16,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":206,"volume":529,"transactions":9,"vwap":684},"2026-05-14",42.574,-0.021,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":352,"percent_change":353,"volume":529,"transactions":9,"vwap":688},"2026-05-13",42.595,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":266,"volume":529,"transactions":9,"vwap":691},"2026-05-12",42.585,-0.039,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":587,"volume":529,"transactions":9,"vwap":695},"2026-05-11",42.624,-0.046,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":221,"percent_change":534,"volume":529,"transactions":9,"vwap":699},"2026-05-08",42.67,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":586,"percent_change":587,"volume":529,"transactions":9,"vwap":702},"2026-05-07",42.63,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":707,"volume":529,"transactions":9,"vwap":705},"2026-05-06",42.675,0.075,0.18,{"date":709,"open":653,"high":653,"low":653,"close":653,"change":353,"percent_change":397,"volume":529,"transactions":9,"vwap":653},"2026-05-05",{"date":711,"open":702,"high":702,"low":712,"close":712,"change":713,"percent_change":714,"volume":542,"transactions":9,"vwap":712},"2026-05-04",42.58,-0.89,-2.05,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":352,"percent_change":353,"volume":529,"transactions":9,"vwap":717},"2026-05-01",43.47,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":221,"percent_change":534,"volume":529,"transactions":9,"vwap":720},"2026-04-30",43.46,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":340,"percent_change":681,"volume":529,"transactions":9,"vwap":723},"2026-04-29",43.42,{"date":725,"open":726,"high":727,"low":728,"close":728,"change":253,"percent_change":340,"volume":729,"transactions":9,"vwap":728},"2026-04-28",43.51,43.55,43.49,1500,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":205,"percent_change":206,"volume":529,"transactions":9,"vwap":732},"2026-04-27",43.52,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":466,"volume":529,"transactions":9,"vwap":735},"2026-04-24",43.54,0.045,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":253,"volume":529,"transactions":9,"vwap":739},"2026-04-23",43.495,-0.015,{"date":742,"open":726,"high":726,"low":726,"close":726,"change":352,"percent_change":353,"volume":529,"transactions":9,"vwap":726},"2026-04-22",{"date":744,"open":720,"high":745,"low":720,"close":745,"change":340,"percent_change":681,"volume":529,"transactions":9,"vwap":745},"2026-04-21",43.5,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":106,"percent_change":205,"volume":529,"transactions":9,"vwap":748},"2026-04-20",43.57,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":300,"percent_change":707,"volume":529,"transactions":9,"vwap":751},"2026-04-17",43.58,{"date":753,"open":745,"high":745,"low":745,"close":745,"change":106,"percent_change":205,"volume":529,"transactions":9,"vwap":745},"2026-04-16",{"date":755,"open":720,"high":727,"low":720,"close":726,"change":205,"percent_change":206,"volume":542,"transactions":9,"vwap":726},"2026-04-15",{"date":757,"open":758,"high":758,"low":758,"close":758,"change":221,"percent_change":534,"volume":529,"transactions":9,"vwap":758},"2026-04-14",43.53,{"date":760,"open":761,"high":728,"low":761,"close":728,"change":762,"percent_change":534,"volume":552,"transactions":9,"vwap":728},"2026-04-13",43.36,0.037,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":529,"transactions":9,"vwap":765},"2026-04-10",43.453,-0.067,-0.15,{"date":769,"open":732,"high":732,"low":732,"close":732,"change":770,"percent_change":390,"volume":545,"transactions":9,"vwap":732},"2026-04-09",0.057,{"date":772,"open":735,"high":735,"low":773,"close":773,"change":774,"percent_change":466,"volume":542,"transactions":9,"vwap":773},"2026-04-08",43.463,0.043,{"date":776,"open":723,"high":723,"low":723,"close":723,"change":777,"percent_change":300,"volume":529,"transactions":9,"vwap":723},"2026-04-07",0.036,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":782,"percent_change":246,"volume":529,"transactions":9,"vwap":781},"2026-04-06",44.42,43.384,-0.036,{"date":784,"open":723,"high":723,"low":723,"close":723,"change":785,"percent_change":786,"volume":529,"transactions":9,"vwap":723},"2026-04-02",-0.805,-1.82,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":280,"volume":529,"transactions":9,"vwap":789},"2026-04-01",44.225,-0.026,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":239,"volume":529,"transactions":9,"vwap":793},"2026-03-31",44.251,0.051,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":529,"transactions":9,"vwap":797},"2026-03-30",44.2,0.091,0.21,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":646,"percent_change":582,"volume":529,"transactions":9,"vwap":802},"2026-03-27",44.109,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":529,"transactions":9,"vwap":805},"2026-03-26",44.080002,-0.074,-0.17,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":239,"volume":529,"transactions":9,"vwap":810},"2026-03-25",44.154,0.054,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":340,"percent_change":681,"volume":529,"transactions":9,"vwap":815},"2026-03-24",44.17,44.099998,{"date":817,"open":818,"high":814,"low":818,"close":814,"change":819,"percent_change":239,"volume":545,"transactions":9,"vwap":814},"2026-03-23",44.060001,0.055,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":545,"transactions":9,"vwap":822},"2026-03-20",44.115,-0.095,-0.21,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":206,"volume":529,"transactions":9,"vwap":827},"2026-03-19",44.21,-0.024,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":833,"volume":529,"transactions":9,"vwap":831},"2026-03-18",44.234,-0.104,-0.23,{"date":835,"open":836,"high":837,"low":836,"close":837,"change":838,"percent_change":534,"volume":552,"transactions":9,"vwap":837},"2026-03-17",44.314,44.338,0.042,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":239,"volume":844,"transactions":9,"vwap":842},"2026-03-16",44.35,44.296,0.053,600,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":106,"volume":529,"transactions":9,"vwap":847},"2026-03-13",44.243,-0.004,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":194,"volume":529,"transactions":9,"vwap":851},"2026-03-12",44.247,-0.064,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":680,"percent_change":681,"volume":529,"transactions":9,"vwap":855},"2026-03-11",44.311,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":667,"percent_change":205,"volume":529,"transactions":9,"vwap":858},"2026-03-10",44.38,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":17,"percent_change":17,"volume":529,"transactions":9,"vwap":861},"2026-03-09",44.391,{"date":863,"open":864,"high":864,"low":861,"close":861,"change":865,"percent_change":534,"volume":866,"transactions":9,"vwap":861},"2026-03-06",44.44,0.039,700,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":280,"volume":529,"transactions":9,"vwap":869},"2026-03-05",44.352,-0.028,{"date":872,"open":858,"high":858,"low":858,"close":858,"change":873,"percent_change":246,"volume":529,"transactions":9,"vwap":858},"2026-03-04",-0.035,{"date":875,"open":876,"high":877,"low":876,"close":876,"change":878,"percent_change":551,"volume":729,"transactions":9,"vwap":876},"2026-03-03",44.415,44.47,-0.845,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":419,"percent_change":882,"volume":529,"transactions":9,"vwap":881},"2026-03-02",45.26,-0.22,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":200,"volume":529,"transactions":9,"vwap":885},"2026-02-27",45.36,0.067,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":838,"percent_change":534,"volume":891,"transactions":9,"vwap":890},"2026-02-26",45.275,45.293,2500,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":106,"percent_change":205,"volume":844,"transactions":9,"vwap":895},"2026-02-25",45.31,45.251,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":529,"transactions":9,"vwap":898},"2026-02-24",45.261,-0.019,-0.04,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":101,"percent_change":390,"volume":529,"transactions":9,"vwap":903},"2026-02-23",45.28,{"date":905,"open":906,"high":903,"low":907,"close":908,"change":909,"percent_change":353,"volume":910,"transactions":9,"vwap":908},"2026-02-20",45.27,45.215,45.22,0.009,1400,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":353,"volume":529,"transactions":9,"vwap":913},"2026-02-19",45.211,0.011,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":919,"percent_change":280,"volume":574,"transactions":9,"vwap":918},"2026-02-18",45.14,45.2,-0.029,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":205,"percent_change":900,"volume":924,"transactions":9,"vwap":923},"2026-02-17",45.19,45.229,30600,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":167,"transactions":9,"vwap":928},"2026-02-13",45.29,45.249,0.129,0.29,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":426,"volume":545,"transactions":9,"vwap":933},"2026-02-12",45.12,0.012,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":266,"volume":529,"transactions":9,"vwap":937},"2026-02-11",45.108,-0.042,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":397,"percent_change":942,"volume":529,"transactions":9,"vwap":941},"2026-02-10",45.15,0.11,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":352,"percent_change":353,"volume":529,"transactions":9,"vwap":946},"2026-02-09",45.040001,45.099998,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":205,"volume":529,"transactions":9,"vwap":949},"2026-02-06",45.09,-0.009,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":955,"percent_change":956,"volume":529,"transactions":9,"vwap":954},"2026-02-05",45.02,45.098999,0.102,0.23,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":353,"volume":529,"transactions":9,"vwap":960},"2026-02-04",44.92,44.997,0.008,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":966,"volume":529,"transactions":9,"vwap":964},"2026-02-03",44.989,-0.826,-1.8,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":246,"volume":529,"transactions":9,"vwap":970},"2026-02-02",45.76,45.815,-0.037,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":762,"percent_change":300,"volume":529,"transactions":9,"vwap":974},"2026-01-30",45.852,{"date":976,"open":977,"high":970,"low":977,"close":970,"change":978,"percent_change":101,"volume":529,"transactions":9,"vwap":970},"2026-01-29",45.77,0.028,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":950,"percent_change":205,"volume":17,"transactions":9,"vwap":981},"2026-01-28",45.787,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":573,"percent_change":426,"volume":17,"transactions":9,"vwap":984},"2026-01-27",45.796,{"date":986,"open":987,"high":987,"low":988,"close":988,"change":914,"percent_change":353,"volume":529,"transactions":9,"vwap":988},"2026-01-26",45.79,45.781,{"date":990,"open":991,"high":977,"low":991,"close":977,"change":106,"percent_change":205,"volume":992,"transactions":9,"vwap":977},"2026-01-23",45.748,1100,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":-6,"volume":545,"transactions":9,"vwap":996},"2026-01-22",45.75,45.78,-0.002,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":466,"volume":17,"transactions":9,"vwap":1000},"2026-01-21",45.782,0.047,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":662,"percent_change":253,"volume":529,"transactions":9,"vwap":1005},"2026-01-20",45.68,45.735,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":340,"volume":17,"transactions":9,"vwap":1008},"2026-01-16",45.749,-0.031,{"date":1011,"open":1012,"high":996,"low":1012,"close":996,"change":938,"percent_change":266,"volume":529,"transactions":9,"vwap":996},"2026-01-15",45.73,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":397,"volume":17,"transactions":9,"vwap":1015},"2026-01-14",45.822,0.021,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1016,"percent_change":397,"volume":17,"transactions":9,"vwap":1019},"2026-01-13",45.801,{"date":1021,"open":1022,"high":996,"low":1022,"close":996,"change":17,"percent_change":17,"volume":529,"transactions":9,"vwap":996},"2026-01-12",45.72,{"date":1024,"open":1025,"high":1026,"low":1012,"close":996,"change":205,"percent_change":900,"volume":1027,"transactions":9,"vwap":996},"2026-01-09",45.74,45.83,2300,{"date":1029,"open":1025,"high":1030,"low":1025,"close":1030,"change":253,"percent_change":340,"volume":529,"transactions":9,"vwap":1030},"2026-01-08",45.8,{"date":1032,"open":996,"high":1033,"low":996,"close":1026,"change":352,"percent_change":353,"volume":844,"transactions":9,"vwap":1026},"2026-01-07",45.89,{"date":1035,"open":995,"high":1036,"low":995,"close":1037,"change":1038,"percent_change":205,"volume":1039,"transactions":9,"vwap":1037},"2026-01-06",45.88,45.82,-0.008,900,{"date":1041,"open":977,"high":1042,"low":977,"close":1042,"change":1043,"percent_change":1044,"volume":529,"transactions":9,"vwap":1042},"2026-01-05",45.828,-0.788,-1.69,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":848,"percent_change":106,"volume":529,"transactions":9,"vwap":1047},"2026-01-02",46.616,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":253,"percent_change":280,"volume":866,"transactions":9,"vwap":1050},"2025-12-31",46.62,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":352,"volume":17,"transactions":9,"vwap":1053},"2025-12-30",46.65,0.004,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":101,"volume":529,"transactions":9,"vwap":1057},"2025-12-29",46.646,0.027,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":534,"volume":17,"transactions":9,"vwap":1061},"2025-12-26",46.619,0.041,{"date":1064,"open":1050,"high":1065,"low":1066,"close":1067,"change":762,"percent_change":300,"volume":1068,"transactions":9,"vwap":1067},"2025-12-24",47,46.51,46.578,33800,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":807,"volume":17,"transactions":9,"vwap":1071},"2025-12-23",46.541,-0.079,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1050,"change":221,"percent_change":534,"volume":1077,"transactions":9,"vwap":1050},"2025-12-22",46.639,46.575,1200,{"date":1079,"open":1053,"high":1053,"low":1080,"close":1080,"change":205,"percent_change":900,"volume":542,"transactions":9,"vwap":1080},"2025-12-19",46.58,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":221,"percent_change":534,"volume":545,"transactions":9,"vwap":1084},"2025-12-18",46.7,46.6,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1087},"2025-12-17",46.56,{"date":1089,"open":1087,"high":1087,"low":1087,"close":1087,"change":221,"percent_change":534,"volume":529,"transactions":9,"vwap":1087},"2025-12-16",{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":426,"percent_change":101,"volume":529,"transactions":9,"vwap":1092},"2025-12-15",46.52,{"date":1094,"open":1095,"high":1087,"low":1095,"close":1096,"change":106,"percent_change":205,"volume":1097,"transactions":9,"vwap":1096},"2025-12-12",46.478,46.49,13300,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":573,"percent_change":426,"volume":552,"transactions":9,"vwap":1101},"2025-12-11",46.47,46.5,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":397,"volume":529,"transactions":9,"vwap":1104},"2025-12-10",46.485,0.023,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1016,"percent_change":397,"volume":542,"transactions":9,"vwap":1109},"2025-12-09",46.45,46.462,{"date":1111,"open":1100,"high":1100,"low":1112,"close":1112,"change":828,"percent_change":206,"volume":529,"transactions":9,"vwap":1112},"2025-12-08",46.441,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":538,"percent_change":206,"volume":529,"transactions":9,"vwap":1115},"2025-12-05",46.465,{"date":1117,"open":1096,"high":1096,"low":1096,"close":1096,"change":206,"percent_change":587,"volume":529,"transactions":9,"vwap":1096},"2025-12-04",{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":221,"percent_change":534,"volume":529,"transactions":9,"vwap":1120},"2025-12-03",46.54,{"date":1122,"open":1101,"high":1101,"low":1101,"close":1101,"change":1123,"percent_change":1124,"volume":529,"transactions":9,"vwap":1101},"2025-12-02",-0.81,-1.71,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":852,"percent_change":194,"volume":17,"transactions":9,"vwap":1127},"2025-12-01",47.31,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":106,"volume":1132,"transactions":9,"vwap":1130},"2025-11-28",47.374,-0.006,98,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":17,"volume":17,"transactions":9,"vwap":1135},"2025-11-26",47.38,0.001,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":865,"percent_change":300,"volume":17,"transactions":9,"vwap":1139},"2025-11-25",47.379,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":573,"percent_change":426,"volume":529,"transactions":9,"vwap":1142},"2025-11-24",47.34,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":239,"volume":17,"transactions":9,"vwap":1145},"2025-11-21",47.325,0.059,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":794,"percent_change":942,"volume":17,"transactions":9,"vwap":1149},"2025-11-20",47.266,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":106,"volume":17,"transactions":9,"vwap":1152},"2025-11-19",47.215,-0.005,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":221,"percent_change":300,"volume":17,"transactions":9,"vwap":1156},"2025-11-18",47.22,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":352,"percent_change":353,"volume":529,"transactions":9,"vwap":1159},"2025-11-17",47.18,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":106,"percent_change":205,"volume":574,"transactions":9,"vwap":1162},"2025-11-14",47.17,{"date":1164,"open":1159,"high":1159,"low":1159,"close":1159,"change":900,"percent_change":246,"volume":529,"transactions":9,"vwap":1159},"2025-11-13",{"date":1166,"open":1167,"high":1167,"low":1156,"close":1156,"change":1153,"percent_change":106,"volume":574,"transactions":9,"vwap":1156},"2025-11-12",47.28,{"date":1169,"open":1142,"high":1142,"low":1170,"close":1170,"change":819,"percent_change":239,"volume":574,"transactions":9,"vwap":1170},"2025-11-11",47.225,{"date":1172,"open":1173,"high":1174,"low":1162,"close":1162,"change":253,"percent_change":280,"volume":992,"transactions":9,"vwap":1162},"2025-11-10",47.23,47.24,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":397,"volume":729,"transactions":9,"vwap":1179},"2025-11-07",47.189,47.269,47.2,0.025,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":707,"volume":529,"transactions":9,"vwap":1183},"2025-11-06",47.175,0.086,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":574,"transactions":9,"vwap":1189},"2025-11-05",47.092999,47.15,47.089001,-0.061,-0.13,{"date":1193,"open":1188,"high":1188,"low":1188,"close":1188,"change":1194,"percent_change":1195,"volume":17,"transactions":9,"vwap":1188},"2025-11-04",-0.8,-1.67,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":253,"volume":545,"transactions":9,"vwap":1199},"2025-11-03",48.060001,47.95,-0.012,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1058,"percent_change":101,"volume":529,"transactions":9,"vwap":1203},"2025-10-31",47.962,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1153,"percent_change":106,"volume":17,"transactions":9,"vwap":1206},"2025-10-30",47.935,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":574,"transactions":9,"vwap":1211},"2025-10-29",48.044998,48.099998,47.94,-0.115,-0.24,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":654,"percent_change":426,"volume":17,"transactions":9,"vwap":1216},"2025-10-28",48.055,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":790,"percent_change":206,"volume":529,"transactions":9,"vwap":1219},"2025-10-27",48.041,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":582,"volume":529,"transactions":9,"vwap":1222},"2025-10-24",48.067001,0.032,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1190,"percent_change":1191,"volume":529,"transactions":9,"vwap":1226},"2025-10-23",48.035,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1016,"percent_change":221,"volume":529,"transactions":9,"vwap":1229},"2025-10-22",48.096001,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":353,"percent_change":221,"volume":574,"transactions":9,"vwap":1232},"2025-10-21",48.075001,{"date":1234,"open":1216,"high":1216,"low":1216,"close":1216,"change":352,"percent_change":353,"volume":529,"transactions":9,"vwap":1216},"2025-10-20",{"date":1236,"open":1237,"high":1237,"low":1209,"close":1209,"change":1238,"percent_change":266,"volume":574,"transactions":9,"vwap":1209},"2025-10-17",48.109,-0.044,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":956,"volume":574,"transactions":9,"vwap":1242},"2025-10-16",48.066002,48.089001,0.109,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":538,"percent_change":206,"volume":574,"transactions":9,"vwap":1247},"2025-10-15",47.994,47.98,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":221,"percent_change":300,"volume":529,"transactions":9,"vwap":1250},"2025-10-14",48.0050011,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":573,"percent_change":426,"volume":529,"transactions":9,"vwap":1253},"2025-10-13",47.965,{"date":1255,"open":1199,"high":1199,"low":1199,"close":1199,"change":1256,"percent_change":1257,"volume":529,"transactions":9,"vwap":1199},"2025-10-10",0.115,0.24,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1153,"percent_change":106,"volume":529,"transactions":9,"vwap":1260},"2025-10-09",47.835,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":740,"percent_change":253,"volume":529,"transactions":9,"vwap":1263},"2025-10-08",47.84,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":221,"percent_change":300,"volume":529,"transactions":9,"vwap":1266},"2025-10-07",47.855,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":205,"percent_change":900,"volume":529,"transactions":9,"vwap":1269},"2025-10-06",47.815,{"date":1271,"open":1260,"high":1260,"low":1260,"close":1260,"change":873,"percent_change":340,"volume":529,"transactions":9,"vwap":1260},"2025-10-03",{"date":1273,"open":1274,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1044,"volume":552,"transactions":9,"vwap":1275},"2025-10-02",47.93,47.87,-0.825,{"date":1278,"open":18,"high":18,"low":1279,"close":1279,"change":300,"percent_change":578,"volume":1039,"transactions":9,"vwap":1279},"2025-10-01",48.695,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":353,"percent_change":221,"volume":529,"transactions":9,"vwap":1283},"2025-09-30",48.7,48.615,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1180,"percent_change":397,"volume":529,"transactions":9,"vwap":1286},"2025-09-29",48.595,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":573,"percent_change":426,"volume":529,"transactions":9,"vwap":1289},"2025-09-26",48.57,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":206,"percent_change":419,"volume":529,"transactions":9,"vwap":1292},"2025-09-25",48.555,{"date":172,"open":1294,"high":1294,"low":1294,"close":1294,"change":17,"percent_change":17,"volume":529,"transactions":9,"vwap":1294},48.605]