[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DECZ":3,"homepage-market-summary":27,"stock-historical-DECZ":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DECZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"TrueShares Structured Outcome (December) ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0076,1.31955,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},44.1482,43.874,0.2742,0.62,38.7057,44.6361,37.985,7183.66960350996,92.7,1291,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},34.080002,13502,4928101.070481,28.39,"2025-04-22",[179,182,190,199,209,217,226,236,244,252,261,269,279,288,297,304,313,323,331,338,346,353,359,369,377,384,391,398,405,412,422,429,437,445,452,462,468,476,482,489,499,506,513,521,530,539,549,558,566,575,581,588,595,603,611,619,626,635,643,650,656,661,667,672,677,683,691,698,705,711,718,725,731,736,740,747,753,758,763,772,777,782,788,793,799,805,811,817,823,829,835,842,848,852,857,863,869,877,883,888,895,901,907,914,920,928,936,945,953,962,969,975,983,991,996,1002,1006,1014,1022,1030,1036,1042,1049,1056,1064,1071,1076,1083,1091,1098,1103,1110,1116,1121,1129,1136,1144,1151,1158,1163,1171,1179,1186,1195,1204,1210,1216,1223,1231,1238,1246,1251,1257,1264,1269,1276,1283,1290,1297,1303,1309,1315,1320,1326,1332,1337,1344,1349,1355,1361,1367,1375,1381,1388,1393,1398,1405,1411,1418,1422,1428,1435,1441,1445,1448,1456,1461,1464,1470,1474,1478,1483,1486,1491,1497,1503,1510,1516,1523,1530,1536,1540,1547,1553,1556,1561,1566,1573,1578,1583,1589,1596,1600,1605,1612,1618,1623,1629,1632,1637,1644,1648,1655,1659,1664,1670,1676,1683,1687,1691,1694,1697,1700,1703,1708,1713,1717,1722,1726,1732,1738,1743,1748,1755,1758,1763,1770,1777,1783,1789,1795,1800,1806,1810,1815,1819,1823,1828,1833,1838,1844,1847,1852,1855,1861,1865,1871,1877,1883,1889,1893,1900,1907,1913,1920,1925,1929,1934,1940,1944,1950,1957,1963,1968,1972,1976,1981,1985,1988,1992,1997,2000,2004,2009,2015,2022,2026,2030,2034,2036,2040,2045,2050,2055,2061,2066,2070,2075,2081,2086,2091,2095,2097,2102,2107,2112,2117,2124,2128,2133,2137,2142,2147,2151,2156,2161,2168,2173,2180,2185,2190,2194,2200,2205,2211,2215,2220,2226,2231,2237,2242,2248,2252,2256,2263,2269,2275,2280,2286,2292,2296,2303,2310,2315,2323,2329,2336,2343,2348,2352,2358,2365,2372,2379,2385],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},26,44.1842,{"date":183,"open":184,"high":184,"low":185,"close":18,"change":186,"percent_change":-6,"volume":187,"transactions":188,"vwap":189},"2026-10-01",43.92,43.87,-0.0004,5357.7997,47,43.8858,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",44.09,43.8744,-0.0401,-0.09,615.7997,17,44.0622,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",43.805,43.9145,43.795,-0.0552,-0.13,416.7997,19,43.828,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",43.9697,-0.2978,-0.67,15.1247,15,44.0482,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",44.26,44.2675,0.1934,0.44,439.8217,20,44.2463,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",43.93,44.13,44.0741,-0.0296,-0.07,1171.4217,33,44.084,{"date":237,"open":192,"high":238,"low":192,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",44.1037,-0.3123,-0.7,200.7997,22,44.1165,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",44.416,0.0158,0.04,36.4267,18,44.4333,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",44.28,44.4002,0.6027,1.38,299.8217,21,44.3498,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":224,"vwap":268},"2026-09-18",43.64,43.7975,0.03,0.07,836.8217,43.6552,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",43.69,43.7675,43.66,0.403,0.93,767.4237,28,43.702,{"date":280,"open":281,"high":282,"low":283,"close":282,"change":284,"percent_change":285,"volume":286,"transactions":62,"vwap":287},"2026-09-16",43.27,43.3645,43.221,-0.1256,-0.29,328.7997,43.3597,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":180,"vwap":296},"2026-09-15",43.52,43.5899,43.4901,-0.2053,-0.47,2664.7997,43.5169,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":180,"vwap":303},"2026-09-14",43.6954,-0.1934,-0.44,79.3997,43.698,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",43.97,43.8888,0.3269,0.75,303.2327,24,43.9618,{"date":314,"open":315,"high":316,"low":290,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",43.57,43.65,43.5619,-0.2324,-0.53,1904.7997,27,43.5966,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",43.7943,-0.1707,-0.39,320.4397,46,43.8585,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":294,"volume":335,"transactions":336,"vwap":337},"2026-09-08",43.965,-0.2063,479.7997,64,44.0537,{"date":339,"open":340,"high":341,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":277,"vwap":345},"2026-09-04",44.1,44.1713,-0.1541,-0.35,881.7317,44.1173,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":259,"vwap":352},"2026-09-03",44.3254,0.3916,0.89,49.7547,44.1948,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":222,"volume":357,"transactions":207,"vwap":358},"2026-09-02",43.9338,0.1903,65.7547,43.9373,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",43.8,43.94,43.7435,-0.311,-0.71,9749.7547,120,43.8963,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",44.0545,-0.123,-0.28,123.7547,35,44.0147,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":242,"vwap":383},"2026-08-28",44.1775,-0.085,-0.19,80.7547,44.2452,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":386},"2026-08-27",44.2625,0.2435,0.55,424.7547,69,{"date":392,"open":362,"high":393,"low":362,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":224,"vwap":397},"2026-08-26",44.019,0.0033,0.01,251.7547,43.9446,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":119,"volume":403,"transactions":259,"vwap":404},"2026-08-25",43.9,44.0157,0.1077,3890.7547,43.8978,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":351,"transactions":410,"vwap":411},"2026-08-24",43.908,-0.0991,-0.23,23,43.8873,{"date":413,"open":306,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-21",44.04,43.96,44.0071,0.1471,0.34,1345.7547,56,44.0013,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":213,"volume":427,"transactions":242,"vwap":428},"2026-08-20",44.03,43.86,-0.2965,744.7547,43.9108,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-19",44.1565,0.0395,0.09,466.7547,38,44.2223,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-18",44.117,-0.2677,-0.6,619.7547,29,44.1514,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":327,"volume":449,"transactions":450,"vwap":451},"2026-08-17",44.3847,-0.1728,542.7547,50,44.4595,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-14",44.62,44.51,44.5575,-0.0786,-0.18,981.0467,44,44.5668,{"date":463,"open":22,"high":22,"low":22,"close":22,"change":464,"percent_change":465,"volume":466,"transactions":277,"vwap":467},"2026-08-13",0.2677,0.6,260.7547,44.6214,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":321,"vwap":475},"2026-08-12",44.46,44.3684,0.0932,0.21,986.6477,44.4552,{"date":477,"open":478,"high":479,"low":478,"close":479,"change":284,"percent_change":373,"volume":480,"transactions":62,"vwap":481},"2026-08-11",44.25,44.2752,188.5397,44.2763,{"date":483,"open":484,"high":485,"low":484,"close":485,"change":486,"percent_change":232,"volume":487,"transactions":234,"vwap":488},"2026-08-10",44.34,44.4008,-0.0298,2676.831881,44.353,{"date":490,"open":491,"high":492,"low":493,"close":492,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-07",44.35,44.4306,44.31,0.2806,0.64,2808.7547,86,44.3327,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":410,"vwap":505},"2026-08-06",44.15,-0.1893,-0.43,1158.7547,44.1556,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":410,"vwap":512},"2026-08-05",44.3393,-0.0214,-0.05,100.7547,44.3623,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":234,"vwap":520},"2026-08-04",44.11,44.3607,0.6899,1.58,2820.1497,44.1177,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-03",43.43,43.6708,0.4684,1.08,14507.5087,72,43.4714,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-31",43.06,43.2024,0.3239,0.76,13535.7547,108,43.0745,{"date":540,"open":541,"high":542,"low":543,"close":542,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-30",42.78,42.8785,42.73,0.5105,1.2,2364.2827,53,42.7351,{"date":550,"open":551,"high":543,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-29",42.4501,42.368,-0.5263,-1.23,13012.7547,30,42.7051,{"date":559,"open":543,"high":560,"low":543,"close":561,"change":562,"percent_change":119,"volume":563,"transactions":564,"vwap":565},"2026-07-28",43,42.8943,0.1078,2209.2837,73,42.9191,{"date":567,"open":543,"high":568,"low":569,"close":568,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-27",42.7865,42.69,0.0335,0.08,2155.7547,45,42.7224,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":248,"volume":579,"transactions":311,"vwap":580},"2026-07-24",42.753,0.0183,177.7547,42.8365,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":321,"vwap":587},"2026-07-23",42.7347,-0.4353,-1.01,103.7547,42.7373,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":458,"volume":593,"transactions":443,"vwap":594},"2026-07-22",43.28,43.17,-0.0778,373.2417,43.2386,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":321,"vwap":602},"2026-07-21",43.14,43.2478,0.2997,0.7,435.5827,43.1478,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":277,"vwap":610},"2026-07-20",43.09,42.9481,-0.0419,-0.1,441.7547,43.0831,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":343,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-17",43.12,42.99,-0.81,867.7547,76,43.0552,{"date":620,"open":621,"high":622,"low":621,"close":622,"change":623,"percent_change":327,"volume":624,"transactions":556,"vwap":625},"2026-07-16",43.31,43.34,-0.17,351.0547,43.339,{"date":627,"open":628,"high":629,"low":630,"close":629,"change":631,"percent_change":632,"volume":633,"transactions":547,"vwap":634},"2026-07-15",43.42,43.51,43.41,0.0493,0.11,1556.7547,43.4506,{"date":636,"open":628,"high":637,"low":628,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-14",43.4607,0.1689,0.39,868.7547,37,43.4219,{"date":644,"open":281,"high":645,"low":281,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":242,"vwap":649},"2026-07-13",43.2918,-0.2892,-0.66,190.7547,43.2986,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-10",43.581,0.188,0.43,400,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":495,"volume":660,"transactions":9,"vwap":658},"2026-07-09",43.393,0.274,200,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":205,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-07-08",42.9,43.119,-0.3,1300,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":660,"transactions":9,"vwap":669},"2026-07-07",43.249,-0.164,-0.38,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":660,"transactions":9,"vwap":674},"2026-07-06",43.413,0.29,0.67,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-02",43.123,-0.052,-0.12,900,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-01",43.16,43.38,43.175,-0.066,-0.15,11900,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":129,"volume":697,"transactions":9,"vwap":695},"2026-06-30",43.040001,43.26,43.241,0.334,700,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-29",42.61,42.907,0.707,1.68,800,{"date":706,"open":700,"high":707,"low":708,"close":708,"change":709,"percent_change":615,"volume":710,"transactions":9,"vwap":708},"2026-06-26",42.665,42.2,-0.343,1800,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":195,"volume":171,"transactions":9,"vwap":716},"2026-06-25",42.59,42.71,42.48,42.543,-0.037,{"date":719,"open":720,"high":721,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-24",42.565,42.58,-0.092,-0.22,600,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":730,"volume":682,"transactions":9,"vwap":728},"2026-06-23",42.63,42.672,-0.458,-1.06,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":704,"transactions":9,"vwap":733},"2026-06-22",43.13,-0.157,-0.36,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":124,"percent_change":275,"volume":739,"transactions":9,"vwap":738},"2026-06-18",43.287,100,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-17",43.327,42.887,-0.474,-1.09,1200,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":660,"transactions":9,"vwap":750},"2026-06-16",43.39,43.361,-0.133,-0.31,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":739,"transactions":9,"vwap":755},"2026-06-15",43.494,0.58,1.35,{"date":759,"open":760,"high":761,"low":760,"close":761,"change":762,"percent_change":144,"volume":697,"transactions":9,"vwap":761},"2026-06-12",42.79,42.914,0.163,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-11",42.27,42.87,42.25,42.751,0.527,1.25,1600,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":745,"volume":746,"transactions":9,"vwap":775},"2026-06-10",42.67,42.224,-0.464,{"date":778,"open":663,"high":663,"low":700,"close":779,"change":780,"percent_change":373,"volume":781,"transactions":9,"vwap":779},"2026-06-09",42.688,-0.118,4300,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":104,"volume":787,"transactions":9,"vwap":785},"2026-06-08",42.89,42.806,0.025,300,{"date":789,"open":590,"high":590,"low":790,"close":790,"change":791,"percent_change":792,"volume":697,"transactions":9,"vwap":790},"2026-06-05",42.781,-0.894,-2.05,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":798,"volume":746,"transactions":9,"vwap":796},"2026-06-04",43.53,43.675,0.135,0.31,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":319,"volume":655,"transactions":9,"vwap":803},"2026-06-03",43.6,43.5,43.54,-0.233,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":810,"volume":660,"transactions":9,"vwap":808},"2026-06-02",43.67,43.773,0.063,0.14,{"date":812,"open":315,"high":361,"low":315,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-01",43.71,0.074,0.17,4000,{"date":818,"open":271,"high":271,"low":803,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-29",43.636,0.064,0.15,4700,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":827,"percent_change":49,"volume":828,"transactions":9,"vwap":826},"2026-05-28",43.32,43.572,0.214,4200,{"date":830,"open":621,"high":831,"low":621,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-27",43.358,0.002,0,7200,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":704,"transactions":9,"vwap":839},"2026-05-26",43.37,43.313,43.356,0.23,0.53,{"date":843,"open":685,"high":844,"low":845,"close":845,"change":846,"percent_change":139,"volume":847,"transactions":9,"vwap":845},"2026-05-22",43.18,43.126,0.136,1400,{"date":849,"open":850,"high":693,"low":850,"close":614,"change":851,"percent_change":810,"volume":771,"transactions":9,"vwap":614},"2026-05-21",42.85,0.059,{"date":853,"open":713,"high":854,"low":713,"close":854,"change":855,"percent_change":350,"volume":856,"transactions":9,"vwap":854},"2026-05-20",42.931,0.379,3100,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":862,"volume":724,"transactions":9,"vwap":860},"2026-05-19",42.53,42.552,-0.239,-0.56,{"date":864,"open":865,"high":663,"low":774,"close":866,"change":867,"percent_change":868,"volume":697,"transactions":9,"vwap":866},"2026-05-18",42.84,42.791,-0.048,-0.11,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":69,"volume":876,"transactions":9,"vwap":874},"2026-05-15",42.86,42.98,42.81,42.839,-0.467,3600,{"date":878,"open":591,"high":879,"low":591,"close":880,"change":881,"percent_change":756,"volume":882,"transactions":9,"vwap":880},"2026-05-14",43.315,43.306,0.251,2300,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":388,"volume":660,"transactions":9,"vwap":886},"2026-05-13",42.77,43.055,0.237,{"date":889,"open":890,"high":891,"low":892,"close":891,"change":893,"percent_change":608,"volume":894,"transactions":9,"vwap":891},"2026-05-12",42.64,42.818,42.52,-0.042,8000,{"date":896,"open":897,"high":898,"low":760,"close":871,"change":899,"percent_change":900,"volume":704,"transactions":9,"vwap":871},"2026-05-11",42.8,42.88,0.128,0.3,{"date":902,"open":569,"high":903,"low":569,"close":904,"change":905,"percent_change":20,"volume":906,"transactions":9,"vwap":904},"2026-05-08",42.755,42.732,0.264,2700,{"date":908,"open":909,"high":569,"low":910,"close":911,"change":912,"percent_change":671,"volume":913,"transactions":9,"vwap":911},"2026-05-07",42.6,42.43,42.468,-0.16,4400,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":918,"percent_change":919,"volume":171,"transactions":9,"vwap":917},"2026-05-06",42.427,42.628,0.523,1.24,{"date":921,"open":922,"high":708,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-05",42.12,42.099998,42.105,0.302,0.72,7300,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-04",41.94,41.73,41.803,-0.188,-0.45,639400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-01",42.060001,42.09,41.96,41.991,0.111,0.27,10700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":124,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-04-30",41.54,41.89,41.53,41.88,0.96,314100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-29",41.49,41.505,41.445,41.48,-0.086,-0.21,2800,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-28",41.495,41.566,-0.166,-0.4,1500,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":820,"percent_change":821,"volume":974,"transactions":9,"vwap":973},"2026-04-27",41.67,41.76,41.732,1100,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-24",41.47,41.71,41.668,0.268,0.65,2000,{"date":984,"open":985,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-23",41.45,41.62,41.4,-0.132,-0.32,3300,{"date":992,"open":956,"high":947,"low":993,"close":994,"change":995,"percent_change":535,"volume":856,"transactions":9,"vwap":994},"2026-04-22",41.44,41.532,0.313,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":934,"volume":1001,"transactions":9,"vwap":999},"2026-04-21",41.5,41.219,-0.187,2200,{"date":1003,"open":985,"high":985,"low":1004,"close":1005,"change":195,"percent_change":723,"volume":1001,"transactions":9,"vwap":1005},"2026-04-20",41.38,41.406,{"date":1007,"open":958,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-17",41.56,41.43,41.496,0.356,0.87,2900,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-16",40.98,41.18,41.14,0.105,0.26,3800,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-15",40.85,41.080002,41.035,0.281,0.69,3700,{"date":1031,"open":1032,"high":140,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":882,"transactions":9,"vwap":1033},"2026-04-14",40.572,40.754,0.354,0.88,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":149,"percent_change":1012,"volume":1041,"transactions":9,"vwap":1039},"2026-04-13",40.105,40.4,40.07,3200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":409,"volume":1048,"transactions":9,"vwap":1046},"2026-04-10",40.12,40.205,40.049999,-0.093,2500,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":388,"volume":1055,"transactions":9,"vwap":1053},"2026-04-09",39.882,40.15,40.143,0.221,1700,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-08",39.81,39.965,39.922,0.722,1.84,3400,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-07",38.91,39.2,-0.013,-0.03,3500,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":473,"volume":1013,"transactions":9,"vwap":1074},"2026-04-06",39.13,39.213,0.083,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1073,"change":1081,"percent_change":1082,"volume":1070,"transactions":9,"vwap":1073},"2026-04-02",38.99,39.14,38.935,0.076,0.19,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":756,"volume":1090,"transactions":9,"vwap":1088},"2026-04-01",39.064999,39.16,38.95,39.054001,0.225,41300,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1094,"change":1096,"percent_change":1097,"volume":876,"transactions":9,"vwap":1094},"2026-03-31",38.525,38.829,38.5,0.775,2.04,{"date":1099,"open":1100,"high":1100,"low":23,"close":1101,"change":1102,"percent_change":960,"volume":856,"transactions":9,"vwap":1101},"2026-03-30",38.18,38.054001,-0.081,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":882,"transactions":9,"vwap":1107},"2026-03-27",38.3,38.36,38.135,-0.483,-1.25,{"date":1111,"open":1080,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":961,"transactions":9,"vwap":1113},"2026-03-26",38.97,38.618,-0.493,-1.26,{"date":1117,"open":1073,"high":1067,"low":1118,"close":1119,"change":1120,"percent_change":124,"volume":847,"transactions":9,"vwap":1119},"2026-03-25",39.105,39.111,0.154,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":735,"volume":1128,"transactions":9,"vwap":1126},"2026-03-24",38.965,39.09,38.94,38.957,-0.14,6200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":350,"volume":1048,"transactions":9,"vwap":1134},"2026-03-23",39.275,39.41,39,39.097,0.346,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":781,"transactions":9,"vwap":1141},"2026-03-20",38.945,38.985,38.65,38.751,-0.453,-1.16,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":912,"volume":856,"transactions":9,"vwap":1149},"2026-03-19",39.125,39.318,39.02,39.204,-0.062,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":856,"transactions":9,"vwap":1155},"2026-03-18",39.52,39.56,39.266,-0.398,-1,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":104,"volume":1013,"transactions":9,"vwap":1161},"2026-03-17",39.82,39.664,0.024,{"date":1164,"open":1058,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-16",39.84,39.624,39.64,0.362,0.92,6400,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-13",39.44,39.24,39.278,-0.198,-0.5,14000,{"date":1180,"open":1181,"high":1182,"low":1173,"close":1183,"change":1184,"percent_change":1185,"volume":882,"transactions":9,"vwap":1183},"2026-03-12",39.631,39.67,39.476,-0.451,-1.13,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-11",39.9,39.95,39.8,39.927,0.021,0.05,4100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-10",39.94,40.21,39.905,39.906,-0.079,-0.2,16400,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":119,"percent_change":1209,"volume":1021,"transactions":9,"vwap":1208},"2026-03-09",39.36,40.0099983,39.985,0.63,{"date":1211,"open":1212,"high":1188,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":882,"transactions":9,"vwap":1213},"2026-03-06",39.86,39.735,-0.411,-1.02,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":1222,"volume":1029,"transactions":9,"vwap":1219},"2026-03-05",39.97,40.146,39.88,-0.192,-0.48,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":495,"volume":1230,"transactions":9,"vwap":1228},"2026-03-04",40.31,40.42,40.3,40.338,0.258,2600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":615,"volume":1021,"transactions":9,"vwap":1236},"2026-03-03",39.72,40.19,39.68,40.080002,-0.329,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1082,"volume":1245,"transactions":9,"vwap":1243},"2026-03-02",40.36,40.54,40.16,40.409,0.075,10200,{"date":1247,"open":1240,"high":1240,"low":1248,"close":1249,"change":966,"percent_change":1250,"volume":816,"transactions":9,"vwap":1249},"2026-02-27",40.22,40.334,-0.41,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1222,"volume":1070,"transactions":9,"vwap":1255},"2026-02-26",40.34,40.6,40.5,-0.194,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":495,"volume":876,"transactions":9,"vwap":1262},"2026-02-25",40.63,40.75,40.52,40.694,0.257,{"date":1265,"open":1044,"high":1266,"low":1044,"close":1267,"change":1268,"percent_change":156,"volume":1001,"transactions":9,"vwap":1267},"2026-02-24",40.51,40.437,0.297,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":285,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-23",40.35,40.099998,40.14,-0.72,5300,{"date":1277,"open":1278,"high":1279,"low":1227,"close":1280,"change":1281,"percent_change":639,"volume":1282,"transactions":9,"vwap":1280},"2026-02-20",40.38,40.475,40.43,0.159,6000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":989,"volume":1275,"transactions":9,"vwap":1288},"2026-02-19",40.27,40.32,40.2,40.271,-0.131,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1082,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-18",40.47,40.28,40.402,0.47,2400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":1075,"percent_change":473,"volume":1302,"transactions":9,"vwap":1300},"2026-02-17",40.13,40.212,40.040001,7500,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":608,"volume":781,"transactions":9,"vwap":1307},"2026-02-13",40.23,40.345,40.129,-0.04,{"date":1310,"open":1311,"high":1260,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":913,"transactions":9,"vwap":1312},"2026-02-12",40.65,40.169,-0.561,-1.38,{"date":1316,"open":1317,"high":140,"low":1318,"close":1319,"change":104,"percent_change":821,"volume":1029,"transactions":9,"vwap":1319},"2026-02-11",40.79,40.68,40.73,{"date":1321,"open":1317,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":409,"volume":1070,"transactions":9,"vwap":1324},"2026-02-10",40.86,40.66,40.67,-0.095,{"date":1327,"open":1328,"high":140,"low":1328,"close":1329,"change":1330,"percent_change":798,"volume":1331,"transactions":9,"vwap":1329},"2026-02-09",40.69,40.765,0.126,16600,{"date":1333,"open":1280,"high":1318,"low":1280,"close":1334,"change":1335,"percent_change":1336,"volume":710,"transactions":9,"vwap":1334},"2026-02-06",40.639,0.649,1.62,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1342,"percent_change":1343,"volume":710,"transactions":9,"vwap":1341},"2026-02-05",39.92,40.11,39.99,-0.433,-1.07,{"date":1345,"open":1346,"high":1346,"low":1285,"close":1347,"change":1348,"percent_change":752,"volume":1029,"transactions":9,"vwap":1347},"2026-02-04",40.571,40.423,-0.125,{"date":1350,"open":1351,"high":1352,"low":1293,"close":1352,"change":1353,"percent_change":1354,"volume":847,"transactions":9,"vwap":1352},"2026-02-03",40.465,40.548,-0.302,-0.74,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1024,"change":1359,"percent_change":388,"volume":1360,"transactions":9,"vwap":1024},"2026-02-02",40.84,40.94,0.223,24300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":205,"percent_change":989,"volume":876,"transactions":9,"vwap":1366},"2026-01-30",40.62,40.64,40.55,40.627,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1370,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1370},"2026-01-29",40.41,40.757,40.368,-0.394,-0.96,4600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1378,"change":1380,"percent_change":35,"volume":1230,"transactions":9,"vwap":1378},"2026-01-28",40.82,41.151,40.71,0.299,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":222,"volume":1013,"transactions":9,"vwap":1386},"2026-01-27",40.83,40.861,40.801,40.852,0.18,{"date":1389,"open":1390,"high":1390,"low":1311,"close":1391,"change":1392,"percent_change":418,"volume":1055,"transactions":9,"vwap":1391},"2026-01-26",40.74,40.672,0.138,{"date":1394,"open":1280,"high":1395,"low":1280,"close":1396,"change":1397,"percent_change":395,"volume":961,"transactions":9,"vwap":1396},"2026-01-23",40.595,40.534,0.006,{"date":1399,"open":1400,"high":1401,"low":1255,"close":1402,"change":1403,"percent_change":639,"volume":1404,"transactions":9,"vwap":1402},"2026-01-22",40.525,40.585,40.528,0.156,4500,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":951,"volume":856,"transactions":9,"vwap":1409},"2026-01-21",40.39,40.091,40.372,0.385,{"date":1412,"open":1242,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1041,"transactions":9,"vwap":1415},"2026-01-20",40.25,39.96,39.987,-0.652,-1.6,{"date":1419,"open":1364,"high":1420,"low":1334,"close":1334,"change":1421,"percent_change":266,"volume":1001,"transactions":9,"vwap":1334},"2026-01-16",40.72,0.029,{"date":1423,"open":1390,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":810,"volume":1427,"transactions":9,"vwap":1425},"2026-01-15",40.825,40.61,0.056,17500,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":913,"transactions":9,"vwap":1432},"2026-01-14",40.57,40.447,40.554,-0.201,-0.49,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1325,"percent_change":409,"volume":906,"transactions":9,"vwap":1440},"2026-01-13",40.704,40.77,40.659,40.755,{"date":1442,"open":1260,"high":1024,"low":1260,"close":1024,"change":1443,"percent_change":473,"volume":1444,"transactions":9,"vwap":1024},"2026-01-12",0.087,7900,{"date":1446,"open":1390,"high":1383,"low":1319,"close":1447,"change":827,"percent_change":841,"volume":1282,"transactions":9,"vwap":1447},"2026-01-09",40.763,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":265,"volume":1455,"transactions":9,"vwap":1453},"2026-01-08",40.512,40.58,40.49,40.549,0.014,5700,{"date":1457,"open":1458,"high":1438,"low":1266,"close":1459,"change":1460,"percent_change":967,"volume":1063,"transactions":9,"vwap":1459},"2026-01-07",40.677,40.535,-0.163,{"date":1462,"open":1453,"high":1463,"low":1453,"close":1463,"change":1359,"percent_change":388,"volume":1128,"transactions":9,"vwap":1463},"2026-01-06",40.698,{"date":1465,"open":1241,"high":1466,"low":1467,"close":1279,"change":1468,"percent_change":1469,"volume":1029,"transactions":9,"vwap":1279},"2026-01-05",40.541,40.325,0.226,0.56,{"date":1471,"open":1248,"high":1285,"low":1242,"close":1472,"change":1473,"percent_change":1308,"volume":1455,"transactions":9,"vwap":1472},"2026-01-02",40.249,-0.015,{"date":1475,"open":1240,"high":1459,"low":1476,"close":1476,"change":1477,"percent_change":319,"volume":1048,"transactions":9,"vwap":1476},"2025-12-31",40.264,-0.214,{"date":1479,"open":1351,"high":1261,"low":1480,"close":1481,"change":1482,"percent_change":232,"volume":1001,"transactions":9,"vwap":1481},"2025-12-30",40.45,40.478,-0.029,{"date":1484,"open":1226,"high":1352,"low":1226,"close":1485,"change":959,"percent_change":960,"volume":771,"transactions":9,"vwap":1485},"2025-12-29",40.507,{"date":1487,"open":1324,"high":1324,"low":1241,"close":1488,"change":1489,"percent_change":510,"volume":1490,"transactions":9,"vwap":1488},"2025-12-26",40.593,-0.019,9100,{"date":1492,"open":1493,"high":1363,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":847,"transactions":9,"vwap":1494},"2025-12-24",40.546,40.612,-1.204,-2.88,{"date":1498,"open":1499,"high":1500,"low":978,"close":1500,"change":1501,"percent_change":900,"volume":1502,"transactions":9,"vwap":1500},"2025-12-23",41.778,41.816,0.125,11300,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":1508,"percent_change":1509,"volume":1055,"transactions":9,"vwap":1507},"2025-12-22",41.626,41.698,41.691,0.215,0.52,{"date":1511,"open":1009,"high":1512,"low":1009,"close":1513,"change":1514,"percent_change":465,"volume":1515,"transactions":9,"vwap":1513},"2025-12-19",41.519,41.476,0.248,8600,{"date":1517,"open":1518,"high":1004,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":876,"transactions":9,"vwap":1520},"2025-12-18",41.2,41.19,41.228,0.249,0.61,{"date":1524,"open":1525,"high":1018,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1374,"transactions":9,"vwap":1527},"2025-12-17",41.136,40.97,40.979,-0.403,-0.97,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1533,"change":1535,"percent_change":868,"volume":906,"transactions":9,"vwap":1533},"2025-12-16",41.28,41.382,41.24,-0.045,{"date":1537,"open":993,"high":998,"low":987,"close":1538,"change":1539,"percent_change":608,"volume":961,"transactions":9,"vwap":1538},"2025-12-15",41.427,-0.043,{"date":1541,"open":1542,"high":1543,"low":1544,"close":977,"change":1545,"percent_change":1546,"volume":1063,"transactions":9,"vwap":977},"2025-12-12",41.46,41.58,41.41,-0.326,-0.78,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":632,"volume":876,"transactions":9,"vwap":1551},"2025-12-11",41.66,41.81,41.796,0.047,{"date":1554,"open":955,"high":1555,"low":1542,"close":1555,"change":840,"percent_change":388,"volume":856,"transactions":9,"vwap":1555},"2025-12-10",41.749,{"date":1557,"open":1558,"high":1559,"low":1512,"close":1512,"change":109,"percent_change":1560,"volume":710,"transactions":9,"vwap":1512},"2025-12-09",41.55,41.61,-0.02,{"date":1562,"open":1563,"high":1563,"low":1542,"close":1564,"change":1565,"percent_change":285,"volume":1001,"transactions":9,"vwap":1564},"2025-12-08",41.65,41.529,-0.122,{"date":1567,"open":1568,"high":1568,"low":986,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-12-05",41.756,41.651,0.051,0.12,2100,{"date":1574,"open":1512,"high":986,"low":1575,"close":1576,"change":1577,"percent_change":248,"volume":1296,"transactions":9,"vwap":1576},"2025-12-04",41.502,41.6,0.018,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1570,"percent_change":1571,"volume":961,"transactions":9,"vwap":1582},"2025-12-03",41.474,41.685,41.582,{"date":1584,"open":964,"high":1585,"low":985,"close":1586,"change":1587,"percent_change":1588,"volume":1013,"transactions":9,"vwap":1586},"2025-12-02",41.565,41.531,0.098,0.24,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":960,"volume":1595,"transactions":9,"vwap":1593},"2025-12-01",41.42,41.57,41.433,-0.087,31800,{"date":1597,"open":1598,"high":1008,"low":993,"close":1598,"change":846,"percent_change":1599,"volume":1055,"transactions":9,"vwap":1598},"2025-11-28",41.52,0.33,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":905,"percent_change":495,"volume":961,"transactions":9,"vwap":1604},"2025-11-26",41.22,41.486,41.384,{"date":1606,"open":1607,"high":1017,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":856,"transactions":9,"vwap":1609},"2025-11-25",40.95,40.88,41.12,0.288,0.71,{"date":1613,"open":1614,"high":1615,"low":1379,"close":1616,"change":1617,"percent_change":257,"volume":1296,"transactions":9,"vwap":1616},"2025-11-24",40.775,40.87,40.832,0.556,{"date":1619,"open":1218,"high":1430,"low":1218,"close":1620,"change":1621,"percent_change":600,"volume":1622,"transactions":9,"vwap":1620},"2025-11-21",40.276,0.28,23500,{"date":1624,"open":1625,"high":1625,"low":1415,"close":1626,"change":1627,"percent_change":1628,"volume":961,"transactions":9,"vwap":1626},"2025-11-20",40.46,39.996,-0.524,-1.29,{"date":1630,"open":1631,"high":1364,"low":1271,"close":1261,"change":1571,"percent_change":900,"volume":1029,"transactions":9,"vwap":1261},"2025-11-19",40.596,{"date":1633,"open":1634,"high":1459,"low":1635,"close":1039,"change":1636,"percent_change":441,"volume":1296,"transactions":9,"vwap":1039},"2025-11-18",40.33,40.24,-0.243,{"date":1638,"open":1639,"high":1640,"low":1451,"close":1641,"change":1642,"percent_change":1643,"volume":990,"transactions":9,"vwap":1641},"2025-11-17",40.91,41.02,40.643,-0.327,-0.8,{"date":1645,"open":1646,"high":1519,"low":1646,"close":1526,"change":1647,"percent_change":395,"volume":882,"transactions":9,"vwap":1526},"2025-11-14",40.797,0.003,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":1063,"transactions":9,"vwap":1652},"2025-11-13",41.17,41.21,40.967,-0.599,-1.44,{"date":1656,"open":1512,"high":1657,"low":1658,"close":965,"change":1454,"percent_change":265,"volume":1001,"transactions":9,"vwap":965},"2025-11-12",41.591,41.51,{"date":1660,"open":1661,"high":1662,"low":1544,"close":1663,"change":1244,"percent_change":1387,"volume":1296,"transactions":9,"vwap":1663},"2025-11-11",41.421,41.589,41.552,{"date":1665,"open":1666,"high":1558,"low":1667,"close":1668,"change":1669,"percent_change":257,"volume":1041,"transactions":9,"vwap":1668},"2025-11-10",41.37,41.196,41.477,0.565,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":248,"volume":710,"transactions":9,"vwap":1674},"2025-11-07",40.78,40.919,40.912,0.017,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-11-06",41.060001,40.895,-0.485,-1.17,7700,{"date":1684,"open":1685,"high":1685,"low":1004,"close":1004,"change":1621,"percent_change":1686,"volume":1001,"transactions":9,"vwap":1004},"2025-11-05",41.442,0.68,{"date":1688,"open":1018,"high":1689,"low":1690,"close":1690,"change":301,"percent_change":730,"volume":1048,"transactions":9,"vwap":1690},"2025-11-04",41.23,41.099998,{"date":1692,"open":985,"high":971,"low":985,"close":947,"change":1693,"percent_change":1193,"volume":1374,"transactions":9,"vwap":947},"2025-11-03",0.02,{"date":1695,"open":1696,"high":1696,"low":998,"close":1598,"change":1069,"percent_change":232,"volume":1055,"transactions":9,"vwap":1598},"2025-10-31",41.692,{"date":1698,"open":1576,"high":931,"low":958,"close":1558,"change":1699,"percent_change":441,"volume":1404,"transactions":9,"vwap":1558},"2025-10-30",-0.249,{"date":1701,"open":940,"high":940,"low":1563,"close":1702,"change":833,"percent_change":833,"volume":1572,"transactions":9,"vwap":1702},"2025-10-29",41.799,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1702,"change":1707,"percent_change":1693,"volume":1230,"transactions":9,"vwap":1702},"2025-10-28",41.72,41.91,0.009,{"date":1709,"open":1549,"high":1710,"low":1543,"close":1710,"change":1711,"percent_change":1712,"volume":710,"transactions":9,"vwap":1710},"2025-10-27",41.79,0.475,1.15,{"date":1714,"open":1534,"high":1009,"low":1534,"close":1715,"change":1716,"percent_change":134,"volume":1063,"transactions":9,"vwap":1715},"2025-10-24",41.315,0.272,{"date":1718,"open":1719,"high":1018,"low":1322,"close":1720,"change":1721,"percent_change":1295,"volume":1063,"transactions":9,"vwap":1720},"2025-10-23",40.902,41.042999,0.191,{"date":1723,"open":1674,"high":1724,"low":1672,"close":1386,"change":1725,"percent_change":1693,"volume":1230,"transactions":9,"vwap":1386},"2025-10-22",41.0099983,0.007,{"date":1727,"open":1026,"high":1728,"low":1729,"close":1729,"change":1730,"percent_change":1222,"volume":1731,"transactions":9,"vwap":1729},"2025-10-21",41.159,40.845,-0.196,5500,{"date":1733,"open":1734,"high":1734,"low":1026,"close":1735,"change":1736,"percent_change":1737,"volume":682,"transactions":9,"vwap":1735},"2025-10-20",41.11,41.041,0.332,0.82,{"date":1739,"open":1363,"high":1377,"low":1740,"close":1741,"change":815,"percent_change":1742,"volume":856,"transactions":9,"vwap":1741},"2025-10-17",40.431,40.709,0.42,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":458,"percent_change":301,"volume":710,"transactions":9,"vwap":1747},"2025-10-16",40.898,40.467,40.539,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":49,"volume":882,"transactions":9,"vwap":1753},"2025-10-15",40.89,41.028999,40.526,40.719,0.199,{"date":1756,"open":1278,"high":1328,"low":1278,"close":1261,"change":623,"percent_change":1757,"volume":1404,"transactions":9,"vwap":1261},"2025-10-14",-0.42,{"date":1759,"open":1279,"high":1760,"low":1279,"close":1328,"change":1761,"percent_change":1762,"volume":913,"transactions":9,"vwap":1328},"2025-10-13",40.729,0.469,1.17,{"date":1764,"open":1765,"high":1017,"low":1287,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-10-10",41.16,40.221,-0.762,-1.86,1900,{"date":1771,"open":1720,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1001,"transactions":9,"vwap":1774},"2025-10-09",41.049999,40.965,40.983,-0.152,-0.37,{"date":1778,"open":1640,"high":1779,"low":1724,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-10-08",41.135,0.198,0.48,3900,{"date":1784,"open":1785,"high":1786,"low":1383,"close":1787,"change":1788,"percent_change":343,"volume":1021,"transactions":9,"vwap":1787},"2025-10-07",41,41.070999,40.937,-0.142,{"date":1790,"open":1791,"high":1792,"low":1607,"close":1793,"change":1794,"percent_change":139,"volume":1296,"transactions":9,"vwap":1793},"2025-10-06",41.07,41.106,41.078999,0.131,{"date":1796,"open":1640,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":833,"volume":1041,"transactions":9,"vwap":1798},"2025-10-03",41.124,40.948,0.001,{"date":1801,"open":1802,"high":1803,"low":140,"close":1803,"change":1804,"percent_change":632,"volume":1805,"transactions":9,"vwap":1803},"2025-10-02",40.92,40.947,0.045,7000,{"date":1807,"open":1451,"high":1640,"low":1451,"close":1719,"change":1808,"percent_change":124,"volume":1809,"transactions":9,"vwap":1719},"2025-10-01",0.162,172700,{"date":1811,"open":1812,"high":1390,"low":1365,"close":1390,"change":1813,"percent_change":1387,"volume":1814,"transactions":9,"vwap":1390},"2025-09-30",40.59,0.073,3000,{"date":1816,"open":1390,"high":1390,"low":1451,"close":1817,"change":1818,"percent_change":1387,"volume":982,"transactions":9,"vwap":1817},"2025-09-29",40.667,0.072,{"date":1820,"open":1821,"high":1395,"low":1347,"close":1395,"change":1387,"percent_change":1822,"volume":1572,"transactions":9,"vwap":1395},"2025-09-26",40.468,0.45,{"date":1824,"open":1825,"high":1261,"low":1271,"close":1826,"change":1827,"percent_change":735,"volume":710,"transactions":9,"vwap":1826},"2025-09-25",40.441,40.415,-0.147,{"date":1829,"open":1363,"high":1363,"low":1255,"close":1830,"change":1831,"percent_change":1832,"volume":771,"transactions":9,"vwap":1830},"2025-09-24",40.562,-0.103,-0.25,{"date":1834,"open":1024,"high":1835,"low":1836,"close":1836,"change":1837,"percent_change":294,"volume":1769,"transactions":9,"vwap":1836},"2025-09-23",40.854,40.665,-0.191,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":847,"transactions":9,"vwap":1841},"2025-09-22",40.745,40.856,0.148,0.36,{"date":1845,"open":1364,"high":1846,"low":1812,"close":1846,"change":762,"percent_change":124,"volume":1001,"transactions":9,"vwap":1846},"2025-09-19",40.708,{"date":1848,"open":1812,"high":1318,"low":1255,"close":1849,"change":1850,"percent_change":1851,"volume":1041,"transactions":9,"vwap":1849},"2025-09-18",40.545,0.185,0.46,{"date":1853,"open":1854,"high":1854,"low":1225,"close":1240,"change":109,"percent_change":1560,"volume":710,"transactions":9,"vwap":1240},"2025-09-17",40.449,{"date":1856,"open":1857,"high":1625,"low":1858,"close":1858,"change":1859,"percent_change":381,"volume":1860,"transactions":9,"vwap":1858},"2025-09-16",40.419,40.37,-0.077,6900,{"date":1862,"open":1863,"high":1255,"low":1863,"close":1431,"change":1864,"percent_change":1843,"volume":1296,"transactions":9,"vwap":1431},"2025-09-15",40.436,0.145,{"date":1866,"open":1867,"high":1407,"low":1285,"close":1868,"change":1869,"percent_change":681,"volume":1870,"transactions":9,"vwap":1868},"2025-09-12",40.315,40.302,-0.047,4900,{"date":1872,"open":1873,"high":1874,"low":1234,"close":1875,"change":1876,"percent_change":156,"volume":1230,"transactions":9,"vwap":1875},"2025-09-11",40.245,40.352,40.349,0.295,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":840,"volume":1296,"transactions":9,"vwap":1881},"2025-09-10",40.148,40.0089989,40.054001,0.092,{"date":1884,"open":1885,"high":1218,"low":1886,"close":1887,"change":1888,"percent_change":943,"volume":906,"transactions":9,"vwap":1887},"2025-09-09",39.78,39.76,39.962,0.106,{"date":1890,"open":1220,"high":1189,"low":1165,"close":1891,"change":1892,"percent_change":1387,"volume":710,"transactions":9,"vwap":1891},"2025-09-08",39.856,0.071,{"date":1894,"open":1213,"high":1212,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-09-05",39.709,39.785,-0.215,-0.54,5000,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1903,"change":1905,"percent_change":42,"volume":1906,"transactions":9,"vwap":1903},"2025-09-04",39.681,40,39.665,0.395,7600,{"date":1908,"open":1909,"high":1235,"low":1910,"close":1911,"change":1912,"percent_change":139,"volume":913,"transactions":9,"vwap":1911},"2025-09-03",39.636,39.45,39.605,0.127,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1916,"change":1918,"percent_change":1177,"volume":1919,"transactions":9,"vwap":1916},"2025-09-02",39.27,39.478,39.22,-0.199,68900,{"date":1921,"open":1922,"high":1233,"low":1923,"close":1924,"change":1460,"percent_change":1250,"volume":1296,"transactions":9,"vwap":1924},"2025-08-29",39.63,39.62,39.677,{"date":1926,"open":1927,"high":1927,"low":1058,"close":1165,"change":1193,"percent_change":1928,"volume":1870,"transactions":9,"vwap":1165},"2025-08-28",39.89,0.13,{"date":1930,"open":1931,"high":1165,"low":1932,"close":1933,"change":1693,"percent_change":1193,"volume":906,"transactions":9,"vwap":1933},"2025-08-27",39.75,39.7,39.79,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1937,"change":1939,"percent_change":222,"volume":882,"transactions":9,"vwap":1937},"2025-08-26",39.649,39.77,39.569,0.175,{"date":1941,"open":1942,"high":1932,"low":1943,"close":1943,"change":1535,"percent_change":868,"volume":1769,"transactions":9,"vwap":1943},"2025-08-25",39.686,39.595,{"date":1945,"open":1946,"high":1885,"low":1947,"close":1167,"change":1948,"percent_change":518,"volume":1949,"transactions":9,"vwap":1167},"2025-08-22",39.29,39.28,0.616,17300,{"date":1951,"open":1174,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1296,"transactions":9,"vwap":1954},"2025-08-21",39.32,39.013,39.023998,-0.352,-0.89,{"date":1958,"open":1174,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":689,"volume":1572,"transactions":9,"vwap":1961},"2025-08-20",39.57,39.203,39.376,-0.061,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":1256,"percent_change":1434,"volume":961,"transactions":9,"vwap":1967},"2025-08-19",39.65,39.382,39.437,{"date":1969,"open":1970,"high":1971,"low":1154,"close":1181,"change":1397,"percent_change":1693,"volume":968,"transactions":9,"vwap":1181},"2025-08-18",39.625,39.637,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1970,"change":608,"percent_change":1832,"volume":882,"transactions":9,"vwap":1970},"2025-08-15",39.73,39.55,{"date":1977,"open":1965,"high":1937,"low":1978,"close":1979,"change":1980,"percent_change":104,"volume":990,"transactions":9,"vwap":1979},"2025-08-14",39.61,39.725,0.023,{"date":1982,"open":1922,"high":1983,"low":1154,"close":1983,"change":1984,"percent_change":1621,"volume":990,"transactions":9,"vwap":1983},"2025-08-13",39.702,0.112,{"date":1986,"open":1173,"high":1978,"low":1173,"close":1987,"change":840,"percent_change":756,"volume":1769,"transactions":9,"vwap":1987},"2025-08-12",39.59,{"date":1989,"open":1990,"high":1213,"low":1946,"close":1206,"change":1991,"percent_change":571,"volume":982,"transactions":9,"vwap":1206},"2025-08-11",39.47,0.033,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1996,"change":1521,"percent_change":495,"volume":1001,"transactions":9,"vwap":1996},"2025-08-08",39.349,39.4,39.327,{"date":1998,"open":1915,"high":1915,"low":1112,"close":1999,"change":722,"percent_change":409,"volume":961,"transactions":9,"vwap":1999},"2025-08-07",39.077999,{"date":2001,"open":1087,"high":2002,"low":1087,"close":2003,"change":1020,"percent_change":676,"volume":913,"transactions":9,"vwap":2003},"2025-08-06",39.35,39.17,{"date":2005,"open":2006,"high":2006,"low":2007,"close":1066,"change":2008,"percent_change":665,"volume":828,"transactions":9,"vwap":1066},"2025-08-05",39.063,38.88,-0.117,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":1410,"percent_change":42,"volume":2014,"transactions":9,"vwap":2013},"2025-08-04",38.84,39.029999,39.027,956000,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":1343,"volume":2021,"transactions":9,"vwap":2019},"2025-08-01",38.69,38.62,38.642,-0.416,50100,{"date":2023,"open":2024,"high":1917,"low":2025,"close":2025,"change":1827,"percent_change":1776,"volume":787,"transactions":9,"vwap":2025},"2025-07-31",39.19,39.057999,{"date":2027,"open":1174,"high":2028,"low":2029,"close":2029,"change":1799,"percent_change":833,"volume":655,"transactions":9,"vwap":2029},"2025-07-30",39.325,39.205,{"date":2031,"open":2032,"high":2032,"low":1149,"close":1149,"change":2033,"percent_change":665,"volume":1515,"transactions":9,"vwap":1149},"2025-07-29",39.26,-0.116,{"date":2035,"open":1952,"high":1952,"low":1952,"close":1952,"change":109,"percent_change":1069,"volume":739,"transactions":9,"vwap":1952},"2025-07-28",{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":2039,"percent_change":1020,"volume":660,"transactions":9,"vwap":2038},"2025-07-25",39.33,0.102,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":1193,"percent_change":1928,"volume":710,"transactions":9,"vwap":2044},"2025-07-24",39.21,39.25,39.228,{"date":2046,"open":2047,"high":2048,"low":1133,"close":2048,"change":1754,"percent_change":2049,"volume":974,"transactions":9,"vwap":2048},"2025-07-23",39.080002,39.178,0.51,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2053,"change":2054,"percent_change":433,"volume":847,"transactions":9,"vwap":2053},"2025-07-22",38.899,38.979,0.036,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2058,"change":2059,"percent_change":2060,"volume":746,"transactions":9,"vwap":2058},"2025-07-21",39.11,38.943,0.038,0.1,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":1473,"percent_change":1308,"volume":697,"transactions":9,"vwap":2065},"2025-07-18",38.92,38.85,38.905,{"date":2067,"open":2068,"high":2063,"low":2068,"close":2063,"change":2069,"percent_change":222,"volume":1296,"transactions":9,"vwap":2063},"2025-07-17",38.79,0.169,{"date":2071,"open":2072,"high":1141,"low":2073,"close":1141,"change":2074,"percent_change":1020,"volume":1230,"transactions":9,"vwap":1141},"2025-07-16",38.66,38.54,0.099,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2078,"change":2079,"percent_change":2080,"volume":1769,"transactions":9,"vwap":2078},"2025-07-15",38.74,38.652,-0.128,-0.33,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2084,"change":1570,"percent_change":1928,"volume":1001,"transactions":9,"vwap":2084},"2025-07-14",38.73,38.78,38.72,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2089,"change":2090,"percent_change":689,"volume":739,"transactions":9,"vwap":2089},"2025-07-11",38.75,38.729,-0.057,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":2054,"percent_change":433,"volume":882,"transactions":9,"vwap":2094},"2025-07-10",38.783,38.786,{"date":2096,"open":2068,"high":2068,"low":2088,"close":2088,"change":762,"percent_change":1742,"volume":660,"transactions":9,"vwap":2088},"2025-07-09",{"date":2098,"open":2099,"high":2099,"low":2100,"close":2100,"change":2101,"percent_change":1560,"volume":655,"transactions":9,"vwap":2100},"2025-07-08",38.63,38.587,-0.006,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":2105,"percent_change":2106,"volume":660,"transactions":9,"vwap":2104},"2025-07-07",38.593,-0.227,-0.58,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2110,"change":2111,"percent_change":1028,"volume":787,"transactions":9,"vwap":2110},"2025-07-03",38.81,38.82,0.266,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2115,"change":2116,"percent_change":900,"volume":697,"transactions":9,"vwap":2115},"2025-07-02",38.41,38.554,0.114,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2120,"change":2122,"percent_change":232,"volume":2123,"transactions":9,"vwap":2120},"2025-07-01",38.34,38.44,38.29,-0.027,16500,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":2127,"percent_change":639,"volume":739,"transactions":9,"vwap":2126},"2025-06-30",38.467,0.151,{"date":2129,"open":2130,"high":2130,"low":2130,"close":2130,"change":2131,"percent_change":2132,"volume":739,"transactions":9,"vwap":2130},"2025-06-27",38.316,0.155,0.41,{"date":2134,"open":2135,"high":2135,"low":2135,"close":2135,"change":2136,"percent_change":388,"volume":660,"transactions":9,"vwap":2135},"2025-06-26",38.161,0.207,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2140,"change":1799,"percent_change":833,"volume":2141,"transactions":9,"vwap":2140},"2025-06-25",37.95,37.954,500,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2145,"change":2146,"percent_change":1737,"volume":724,"transactions":9,"vwap":2145},"2025-06-24",37.9,37.953,0.309,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":659,"percent_change":35,"volume":704,"transactions":9,"vwap":2150},"2025-06-23",37.34,37.644,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":681,"volume":1070,"transactions":9,"vwap":2154},"2025-06-20",37.42,37.37,-0.044,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2160,"change":510,"percent_change":205,"volume":882,"transactions":9,"vwap":2160},"2025-06-18",37.54,37.55,37.414,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":862,"volume":1769,"transactions":9,"vwap":2166},"2025-06-17",37.556,37.565,37.44,37.464,-0.211,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2171,"change":2172,"percent_change":600,"volume":787,"transactions":9,"vwap":2171},"2025-06-16",37.695,37.675,0.262,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":2178,"percent_change":2179,"volume":1572,"transactions":9,"vwap":2177},"2025-06-13",37.41,37.625,37.413,-0.289,-0.77,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2183,"change":1075,"percent_change":2184,"volume":655,"transactions":9,"vwap":2183},"2025-06-12",37.631,37.702,0.22,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2189,"change":893,"percent_change":868,"volume":882,"transactions":9,"vwap":2189},"2025-06-11",37.68,37.81,37.619,{"date":2191,"open":2192,"high":2192,"low":2192,"close":2192,"change":2193,"percent_change":1588,"volume":739,"transactions":9,"vwap":2192},"2025-06-10",37.661,0.089,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2199,"percent_change":1193,"volume":771,"transactions":9,"vwap":2198},"2025-06-09",37.51,37.64,37.572,0.019,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2203,"change":2204,"percent_change":1012,"volume":787,"transactions":9,"vwap":2203},"2025-06-06",37.602,37.553,0.323,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":205,"percent_change":343,"volume":1296,"transactions":9,"vwap":2210},"2025-06-05",37.38,37.46,37.15,37.23,{"date":2212,"open":2149,"high":2153,"low":2149,"close":2213,"change":2214,"percent_change":205,"volume":724,"transactions":9,"vwap":2213},"2025-06-04",37.36,-0.049,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":815,"percent_change":1851,"volume":2141,"transactions":9,"vwap":2219},"2025-06-03",37.22,37.419,37.409,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2223,"change":814,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-06-02",37.040001,37.239,0.2,109200,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2229,"change":2230,"percent_change":265,"volume":682,"transactions":9,"vwap":2229},"2025-05-30",37.029999,37.165,0.013,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":1621,"volume":697,"transactions":9,"vwap":2235},"2025-05-29",37.18,37.02,37.152,0.104,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2241,"change":1127,"percent_change":671,"volume":2141,"transactions":9,"vwap":2241},"2025-05-28",37.11,37.13,37.048,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":697,"transactions":9,"vwap":2245},"2025-05-27",36.97,37.188,0.298,0.81,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2251,"change":1991,"percent_change":433,"volume":787,"transactions":9,"vwap":2251},"2025-05-23",36.785,36.89,{"date":2253,"open":2254,"high":2234,"low":2255,"close":2255,"change":2122,"percent_change":232,"volume":982,"transactions":9,"vwap":2255},"2025-05-22",36.95,36.857,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2260,"change":2261,"percent_change":1434,"volume":2262,"transactions":9,"vwap":2260},"2025-05-21",37.14,37.255,36.884,-0.182,99600,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":989,"percent_change":2268,"volume":876,"transactions":9,"vwap":2267},"2025-05-20",37.29,37.044998,37.066002,-0.86,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":266,"volume":1230,"transactions":9,"vwap":2273},"2025-05-19",36.98,37.4,37.386,0.027,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2278,"change":2279,"percent_change":49,"volume":1769,"transactions":9,"vwap":2278},"2025-05-16",37.28,37.359,0.184,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":2285,"percent_change":840,"volume":834,"transactions":9,"vwap":2284},"2025-05-15",36.88,37.285,37.175,0.086,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":395,"percent_change":265,"volume":822,"transactions":9,"vwap":2291},"2025-05-14",37.060001,37.119,36.59,37.089001,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2295,"change":1508,"percent_change":756,"volume":2141,"transactions":9,"vwap":2295},"2025-05-13",37.016998,37.078999,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2299,"change":2301,"percent_change":2302,"volume":697,"transactions":9,"vwap":2299},"2025-05-12",36.78,36.864,36.76,0.822,2.28,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":205,"volume":710,"transactions":9,"vwap":2308},"2025-05-09",36.029999,36.063999,36.0099983,36.042,-0.046,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2314,"change":2131,"percent_change":654,"volume":171,"transactions":9,"vwap":2314},"2025-05-08",36.19,36.23,36.088001,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":840,"volume":2322,"transactions":9,"vwap":2320},"2025-05-07",35.89,35.935,35.78,35.933,0.081,9000,{"date":2324,"open":2325,"high":2307,"low":2319,"close":2326,"change":2327,"percent_change":1776,"volume":2328,"transactions":9,"vwap":2326},"2025-05-06",35.85,35.852,-0.134,1336500,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2333,"change":2334,"percent_change":1434,"volume":2335,"transactions":9,"vwap":2333},"2025-05-05",36.080002,36.12,35.986,-0.179,5600,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":1035,"volume":1814,"transactions":9,"vwap":2341},"2025-05-02",36.17,36.28,36.098999,36.165,0.315,{"date":2344,"open":2319,"high":2313,"low":2319,"close":2325,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2325},"2025-05-01",0.204,0.57,51500,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2351,"change":1980,"percent_change":104,"volume":781,"transactions":9,"vwap":2351},"2025-04-30",35.0099983,35.646,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2355,"change":1794,"percent_change":2357,"volume":1041,"transactions":9,"vwap":2355},"2025-04-29",35.504,35.623,35.46,0.37,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2361,"change":2363,"percent_change":821,"volume":2364,"transactions":9,"vwap":2361},"2025-04-28",35.44,35.492,35.21,0.052,5400,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2360,"change":2370,"percent_change":2357,"volume":2371,"transactions":9,"vwap":2360},"2025-04-25",35.227,35.467,35.18,0.132,6300,{"date":2373,"open":2350,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":1013,"transactions":9,"vwap":2376},"2025-04-24",35.319,34.94,35.308,0.496,1.42,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":919,"volume":1860,"transactions":9,"vwap":2383},"2025-04-23",35.02,34.7,34.812,0.425,{"date":177,"open":2386,"high":2387,"low":173,"close":2388,"change":1780,"percent_change":756,"volume":1041,"transactions":9,"vwap":2388},34.189,34.473,34.387]