[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCTZ":3,"homepage-market-summary":29,"stock-historical-OCTZ":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OCTZ","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"TrueShares Structured Outcome (October) ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6296,1.69879,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},46.8043,46.8,46.88,46.63,0.1743,0.37,2828.6043,47.9,40.24,11412.0197386,85.7,1276,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":39},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":39},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":39},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":39},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":39},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},36.87,10486,3827504.93465,26.62,"2025-04-23",[184,187,194,203,212,221,230,240,248,255,263,271,278,285,294,303,310,319,330,339,347,356,364,373,383,391,399,407,415,424,431,439,446,456,463,472,480,487,498,507,515,522,529,539,545,555,566,574,582,592,600,608,616,623,632,638,647,655,664,671,678,684,690,696,701,708,715,722,728,734,741,746,753,761,766,773,780,787,795,803,809,816,823,828,834,840,847,853,860,866,870,876,881,885,890,896,902,909,916,921,926,930,937,941,949,955,963,970,977,983,990,996,1003,1008,1016,1024,1030,1035,1039,1046,1051,1058,1064,1069,1075,1084,1090,1097,1102,1109,1116,1122,1128,1134,1140,1147,1153,1159,1166,1171,1178,1185,1192,1199,1205,1212,1218,1223,1229,1235,1241,1250,1258,1265,1271,1277,1281,1289,1297,1302,1307,1312,1316,1319,1324,1328,1334,1342,1347,1353,1360,1369,1374,1382,1387,1393,1397,1402,1405,1410,1415,1421,1426,1429,1433,1437,1442,1447,1451,1455,1461,1467,1472,1476,1481,1487,1494,1499,1505,1510,1515,1519,1523,1530,1535,1540,1545,1551,1556,1561,1566,1570,1575,1579,1584,1589,1594,1600,1605,1612,1617,1622,1626,1631,1634,1639,1644,1649,1657,1661,1669,1674,1678,1682,1687,1691,1695,1698,1703,1710,1715,1723,1728,1733,1737,1740,1745,1750,1757,1760,1767,1772,1775,1778,1785,1789,1792,1796,1800,1804,1806,1811,1815,1819,1823,1827,1832,1836,1839,1844,1848,1853,1859,1863,1868,1876,1880,1883,1886,1890,1895,1900,1903,1907,1911,1916,1922,1925,1929,1933,1939,1944,1950,1957,1963,1969,1976,1979,1982,1987,1991,1996,2000,2004,2008,2015,2020,2024,2027,2031,2038,2043,2049,2054,2058,2063,2069,2075,2083,2088,2094,2099,2105,2110,2115,2121,2126,2131,2137,2141,2147,2152,2157,2162,2168,2175,2179,2184,2191,2196,2201,2206,2211,2217,2223,2230,2237,2241,2245,2251,2257,2262,2267,2273,2277,2283,2289,2296,2302,2308,2313,2317,2323,2328,2333],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},23,46.8728,{"date":188,"open":189,"high":20,"low":189,"close":20,"change":190,"percent_change":37,"volume":191,"transactions":192,"vwap":193},"2026-10-02",46.555,0.27,482.6043,35,46.5977,{"date":195,"open":24,"high":24,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",46.23,46.36,0.03,0.06,23871.6043,118,46.3391,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",46.62,46.33,-0.0307,-0.07,1034.6043,73,46.5362,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",46.26,46.3607,-0.0419,-0.09,1195.8543,26,46.2735,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",46.45,46.4026,-0.3532,-0.76,307.8543,25,46.4327,{"date":231,"open":232,"high":233,"low":234,"close":233,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",46.65,46.7558,46.48,0.2006,0.43,1339.6043,34,46.6347,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",46.5552,-0.0215,-0.05,27.581714,19,46.466,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":226,"volume":252,"transactions":253,"vwap":254},"2026-09-23",46.5767,-0.3576,194.6043,24,46.6116,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",46.9343,0.0342,0.07,18.7103,17,46.9245,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":246,"vwap":270},"2026-09-21",46.53,46.9001,0.6717,1.45,655.6043,46.7905,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":152,"volume":276,"transactions":185,"vwap":277},"2026-09-18",46.11,46.2284,0.0162,228.6043,46.1037,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":142,"volume":282,"transactions":283,"vwap":284},"2026-09-17",46.2122,0.4868,20.0373,20,46.1627,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",46.0646,45.7254,-0.183,-0.4,303.0833,30,46.0018,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",45.97,45.9084,-0.215,-0.47,1018.6043,18,45.9554,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":307,"percent_change":299,"volume":308,"transactions":301,"vwap":309},"2026-09-14",46.01,46.1234,-0.2159,156.6043,46.0409,{"date":311,"open":312,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":253,"vwap":318},"2026-09-11",46.39,46.3901,46.3393,0.3609,0.78,357.3043,46.3867,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",45.96,46.09,45.95,45.9784,-0.2982,-0.64,2869.6043,39,46.0297,{"date":331,"open":206,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",46.34,46.2766,-0.1943,-0.42,2098.6043,58,46.3291,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",46.4709,-0.222,-0.48,364.6043,59,46.5904,{"date":348,"open":349,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":228,"vwap":355},"2026-09-04",46.76,46.77,46.6929,-0.1906,-0.41,967.6043,46.763,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":261,"vwap":363},"2026-09-03",46.935,46.8835,0.4343,0.93,259.6043,46.8968,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",46.38,46.4492,0.2296,0.5,157.1043,29,46.4014,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",46.28,46.4,46.2196,-0.373,-0.8,4229.6043,105,46.3477,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":388,"volume":191,"transactions":389,"vwap":390},"2026-08-31",46.54,46.5926,-0.1258,-0.27,21,46.5374,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",46.7184,-0.0882,-0.19,14.6043,15,46.7833,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",46.8066,0.2727,0.59,422.6043,70,46.7625,{"date":408,"open":409,"high":410,"low":411,"close":411,"change":412,"percent_change":152,"volume":413,"transactions":219,"vwap":414},"2026-08-26",46.545,46.575,46.5339,0.018,277.6043,46.5384,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":420,"percent_change":421,"volume":422,"transactions":219,"vwap":423},"2026-08-25",46.4701,46.5159,46.47,0.0989,0.21,572.6043,46.4727,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":261,"vwap":430},"2026-08-24",46.417,-0.1037,-0.22,16.6043,46.3536,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-21",46.5207,0.1786,0.39,750.6043,50,46.5352,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":253,"vwap":445},"2026-08-20",46.3421,-0.3387,-0.73,153.6043,46.503,{"date":447,"open":448,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",46.705,46.74,46.6808,0.0808,0.17,938.6043,57,46.7368,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":66,"volume":460,"transactions":461,"vwap":462},"2026-08-18",46.6,-0.3358,1587.6043,38,46.6265,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-17",47.05,46.9358,-0.1807,-0.38,710.6043,66,47.0068,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":476,"percent_change":112,"volume":477,"transactions":478,"vwap":479},"2026-08-14",47.06,47.1165,-0.0821,424.0053,42,47.114,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":371,"vwap":486},"2026-08-13",47.1986,0.2884,0.61,268.8803,47.1749,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",46.93,46.96,46.91,46.9102,0.1069,0.23,1232.6043,44,46.9218,{"date":499,"open":500,"high":500,"low":350,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-11",46.98,46.8033,-0.1067,-0.23,11139.6043,61,46.8907,{"date":508,"open":509,"high":491,"low":509,"close":491,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-10",46.89,-0.02,-0.04,4347.6043,32,46.9011,{"date":516,"open":489,"high":489,"low":489,"close":489,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-07",0.1949,0.42,927.6043,91,46.9237,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":185,"vwap":528},"2026-08-06",46.7351,-0.0149,-0.03,56.6043,46.7493,{"date":530,"open":531,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-05",46.85,46.94,46.75,-0.1,-0.21,6295.6043,46,46.8479,{"date":540,"open":265,"high":541,"low":265,"close":531,"change":316,"percent_change":542,"volume":543,"transactions":478,"vwap":544},"2026-08-04",46.97,1.69,1609.6043,46.72,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-03",45.9,46.1,46.07,0.56,1.23,32698.6043,220,45.9234,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-31",45.16,45.54,45.15,45.51,0.36,0.8,5927.6043,62,45.4461,{"date":567,"open":568,"high":569,"low":568,"close":559,"change":570,"percent_change":571,"volume":572,"transactions":371,"vwap":573},"2026-07-30",45.14,45.24,0.4195,0.94,758.6043,45.169,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":461,"vwap":581},"2026-07-29",45,44.7305,-0.5778,-1.28,4511.6043,45.0024,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-28",45.27,45.37,45.3083,0.1134,0.25,2395.8143,51,45.3386,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":198,"volume":598,"transactions":328,"vwap":599},"2026-07-27",45.34,45.06,45.1949,0.0145,716.6043,45.1917,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":198,"volume":605,"transactions":606,"vwap":607},"2026-07-24",45.43,45.1804,0.0151,296.6043,22,45.3669,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":253,"vwap":615},"2026-07-23",45.18,45.1653,-0.4805,-1.05,304.6043,45.1685,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":217,"volume":621,"transactions":228,"vwap":622},"2026-07-22",45.63,45.6458,-0.0413,403.8953,45.6482,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-21",45.62,45.6871,0.3196,0.7,356.6833,27,45.6258,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":217,"volume":636,"transactions":292,"vwap":637},"2026-07-20",45.3675,-0.0425,249.6043,45.4722,{"date":639,"open":640,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":576,"vwap":646},"2026-07-17",45.52,45.59,45.41,-0.39,-0.85,1168.6043,45.5106,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":643,"volume":653,"transactions":192,"vwap":654},"2026-07-16",45.9399,45.75,45.8,-0.18,516.3043,45.8351,{"date":656,"open":657,"high":658,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-15",45.87,45.98,0.12,0.26,1551.628536,48,45.9171,{"date":665,"open":657,"high":657,"low":666,"close":666,"change":667,"percent_change":452,"volume":668,"transactions":669,"vwap":670},"2026-07-14",45.86,0.0797,519.6043,28,45.8799,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":630,"vwap":677},"2026-07-13",45.7803,-0.2917,-0.63,310.6043,45.8658,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":518,"volume":683,"transactions":9,"vwap":681},"2026-07-10",46.084999,46.071999,0.193,300,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-09",45.879,0.283,0.62,400,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":503,"volume":695,"transactions":9,"vwap":693},"2026-07-08",45.5,45.596,-0.105,600,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":353,"volume":683,"transactions":9,"vwap":699},"2026-07-07",45.65,45.701,-0.187,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-06",45.73,45.888,0.322,0.71,200,{"date":709,"open":710,"high":710,"low":585,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-02",45.85,45.566,-0.059,-0.13,1300,{"date":716,"open":717,"high":710,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-01",45.61,45.625,-0.071,-0.16,58000,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":727,"volume":695,"transactions":9,"vwap":725},"2026-06-30",45.48,45.696,0.296,0.65,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":316,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-29",45.02,45.4,1.75,2100,{"date":735,"open":576,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-26",45.0099983,44.62,-0.355,-0.79,2300,{"date":742,"open":584,"high":584,"low":743,"close":743,"change":744,"percent_change":217,"volume":745,"transactions":9,"vwap":743},"2026-06-25",44.975,-0.041,1400,{"date":747,"open":748,"high":749,"low":36,"close":750,"change":751,"percent_change":752,"volume":176,"transactions":9,"vwap":750},"2026-06-24",45.13,45.23,45.015999,-0.117,-0.26,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-23",45.3,45.099998,45.133,-0.476,-1.04,1700,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":468,"volume":695,"transactions":9,"vwap":764},"2026-06-22",45.77,45.609,-0.175,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-18",45.64,45.784,0.439,0.97,100,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-17",45.79,45.345,-0.415,-0.91,2200,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-16",46.0099983,45.76,-0.237,-0.52,2900,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-15",45.82,46.029999,45.997,0.667,1.47,900,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-12",45.21,45.36,45.33,0.139,0.31,1500,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":551,"volume":808,"transactions":9,"vwap":806},"2026-06-11",44.815,45.191,0.551,3600,{"date":810,"open":756,"high":756,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-10",44.55,44.64,-0.506,-1.12,2600,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":752,"volume":822,"transactions":9,"vwap":820},"2026-06-09",45.17,44.91,45.146,-0.118,2700,{"date":824,"open":585,"high":731,"low":825,"close":825,"change":826,"percent_change":190,"volume":827,"transactions":9,"vwap":825},"2026-06-08",45.264,0.124,1800,{"date":829,"open":625,"high":625,"low":830,"close":568,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":568},"2026-06-05",45.09,-1.078,-2.33,9900,{"date":835,"open":322,"high":836,"low":837,"close":836,"change":838,"percent_change":801,"volume":839,"transactions":9,"vwap":836},"2026-06-04",46.218,46.040001,0.144,28700,{"date":841,"open":842,"high":842,"low":790,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-03",46.145,46.074001,-0.206,-0.45,3800,{"date":848,"open":849,"high":850,"low":214,"close":375,"change":851,"percent_change":199,"volume":852,"transactions":9,"vwap":375},"2026-06-02",46.27,46.29,0.029,29000,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":452,"volume":859,"transactions":9,"vwap":857},"2026-06-01",46.099998,46.35,46.251,0.077,59300,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":865,"percent_change":452,"volume":745,"transactions":9,"vwap":864},"2026-05-29",46.18,46.22,46.174,0.078,{"date":867,"open":537,"high":868,"low":537,"close":868,"change":869,"percent_change":369,"volume":794,"transactions":9,"vwap":868},"2026-05-28",46.096001,0.229,{"date":871,"open":710,"high":872,"low":703,"close":873,"change":874,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-27",45.91,45.867,0,3900,{"date":877,"open":878,"high":873,"low":878,"close":873,"change":879,"percent_change":159,"volume":880,"transactions":9,"vwap":873},"2026-05-26",45.81,0.251,800,{"date":882,"open":717,"high":883,"low":884,"close":883,"change":82,"percent_change":801,"volume":760,"transactions":9,"vwap":883},"2026-05-22",45.616,45.6,{"date":886,"open":887,"high":625,"low":887,"close":888,"change":889,"percent_change":452,"volume":733,"transactions":9,"vwap":888},"2026-05-21",45.29,45.476,0.075,{"date":891,"open":892,"high":893,"low":594,"close":893,"change":894,"percent_change":895,"volume":176,"transactions":9,"vwap":893},"2026-05-20",45.38,45.401,0.41,0.91,{"date":897,"open":569,"high":569,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-19",44.991,-0.252,-0.56,1900,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":689,"transactions":9,"vwap":906},"2026-05-18",45.32,45.2,45.243,-0.107,-0.24,{"date":910,"open":642,"high":640,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-15",45.26,45.35,-0.428,-0.93,4600,{"date":917,"open":625,"high":918,"low":625,"close":918,"change":919,"percent_change":920,"volume":802,"transactions":9,"vwap":918},"2026-05-14",45.778,0.289,0.64,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":925,"percent_change":45,"volume":695,"transactions":9,"vwap":924},"2026-05-13",45.275,45.489,0.218,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":744,"percent_change":217,"volume":929,"transactions":9,"vwap":928},"2026-05-12",45.271,500,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":745,"transactions":9,"vwap":934},"2026-05-11",45.22,45.39,45.312,0.131,0.29,{"date":938,"open":939,"high":749,"low":559,"close":940,"change":936,"percent_change":727,"volume":827,"transactions":9,"vwap":940},"2026-05-08",45.19,45.181,{"date":942,"open":943,"high":939,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-07",45.029999,44.79,44.891,-0.209,-0.46,5700,{"date":950,"open":951,"high":756,"low":952,"close":756,"change":953,"percent_change":954,"volume":815,"transactions":9,"vwap":756},"2026-05-06",44.87,44.83,0.607,1.36,{"date":956,"open":957,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-05",44.525,44.53,44.493,0.297,0.67,4300,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":643,"volume":969,"transactions":9,"vwap":967},"2026-05-04",44.46,44.145,44.196,-0.172,270800,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":975,"percent_change":190,"volume":976,"transactions":9,"vwap":974},"2026-05-01",44.49,44.58,44.368,0.118,65900,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":122,"volume":982,"transactions":9,"vwap":980},"2026-04-30",43.88,44.25,0.395,596800,{"date":984,"open":985,"high":979,"low":986,"close":987,"change":988,"percent_change":244,"volume":989,"transactions":9,"vwap":987},"2026-04-29",43.85,43.8,43.855,-0.021,3000,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":995,"percent_change":335,"volume":740,"transactions":9,"vwap":993},"2026-04-28",43.86,43.876,43.78,-0.185,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":82,"volume":1002,"transactions":9,"vwap":1000},"2026-04-27",43.94,44.080002,44.061001,0.062,1600,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":687,"percent_change":727,"volume":733,"transactions":9,"vwap":1007},"2026-04-24",43.805,44.0050011,43.999,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":822,"transactions":9,"vwap":1013},"2026-04-23",43.815,43.91,43.71,43.716,-0.142,-0.32,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1019},"2026-04-22",43.845,43.858,43.77,0.336,0.77,3100,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":740,"transactions":9,"vwap":1027},"2026-04-21",43.87,43.522,-0.248,-0.57,{"date":1031,"open":986,"high":986,"low":1032,"close":1020,"change":1033,"percent_change":1034,"volume":740,"transactions":9,"vwap":1020},"2026-04-20",43.69,-0.035,-0.08,{"date":1036,"open":1037,"high":1026,"low":1020,"close":1005,"change":981,"percent_change":895,"volume":1038,"transactions":9,"vwap":1005},"2026-04-17",43.83,3200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":421,"volume":989,"transactions":9,"vwap":1044},"2026-04-16",43.33,43.42,43.29,43.41,0.09,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":919,"percent_change":961,"volume":962,"transactions":9,"vwap":1049},"2026-04-15",43.15,43.32,43.14,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":132,"volume":1057,"transactions":9,"vwap":1055},"2026-04-14",42.875,43.09,43.030998,0.372,2500,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1057,"transactions":9,"vwap":1061},"2026-04-13",42.42,42.659,0.319,0.75,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":217,"percent_change":535,"volume":1023,"transactions":9,"vwap":1068},"2026-04-10",42.465,42.31,42.34,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":452,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-09",42.135,42.43,0.4,3300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-08",42.099998,42.27,42.09,42.26,0.823,1.99,5100,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":779,"transactions":9,"vwap":1087},"2026-04-07",41.145,41.437,-0.063,-0.15,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1093,"change":1095,"percent_change":518,"volume":1096,"transactions":9,"vwap":1093},"2026-04-06",41.44,41.5,41.32,0.175,4500,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":82,"volume":786,"transactions":9,"vwap":1100},"2026-04-02",41.11,41.325,0.056,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":1107,"percent_change":894,"volume":1108,"transactions":9,"vwap":1106},"2026-04-01",41.23,41.39,41.269,0.168,50300,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":1114,"percent_change":1115,"volume":1057,"transactions":9,"vwap":1112},"2026-03-31",40.735,41.101,40.73,0.819,2.03,{"date":1117,"open":1118,"high":1118,"low":25,"close":1119,"change":1120,"percent_change":1121,"volume":901,"transactions":9,"vwap":1119},"2026-03-30",40.525,40.282,-0.138,-0.34,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":299,"percent_change":1127,"volume":1023,"transactions":9,"vwap":1126},"2026-03-27",40.61,40.35,40.42,-1.15,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":579,"volume":1133,"transactions":9,"vwap":1131},"2026-03-26",41.19,40.89,-0.53,3400,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":190,"percent_change":1139,"volume":779,"transactions":9,"vwap":1138},"2026-03-25",41.38,41.45,41.42,0.66,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":343,"volume":1146,"transactions":9,"vwap":1144},"2026-03-24",41.25,41.265,41.15,-0.198,4000,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":1152,"percent_change":132,"volume":802,"transactions":9,"vwap":1151},"2026-03-23",41.315,41.48,41.348,0.358,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1157,"change":299,"percent_change":1158,"volume":1057,"transactions":9,"vwap":1157},"2026-03-20",41.185,41.26,40.99,-1.13,{"date":1160,"open":1161,"high":1093,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":962,"transactions":9,"vwap":1163},"2026-03-19",41.31,41.252,41.46,0.01,0.02,{"date":1167,"open":1168,"high":1168,"low":1137,"close":1137,"change":1169,"percent_change":1170,"volume":808,"transactions":9,"vwap":1137},"2026-03-18",41.775,-0.5,-1.19,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":659,"volume":989,"transactions":9,"vwap":1176},"2026-03-17",41.99,41.995,41.91,41.95,0.05,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":571,"volume":1184,"transactions":9,"vwap":1182},"2026-03-16",41.96,41.78,41.9,0.389,300900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":299,"volume":1191,"transactions":9,"vwap":1189},"2026-03-13",41.67,41.68,41.511,-0.197,21300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":808,"transactions":9,"vwap":1196},"2026-03-12",41.904,41.92,41.708,-0.462,-1.1,{"date":1200,"open":1201,"high":1078,"low":1077,"close":1202,"change":1203,"percent_change":874,"volume":1204,"transactions":9,"vwap":1202},"2026-03-11",42.21,42.17,0.001,4800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":428,"volume":1211,"transactions":9,"vwap":1209},"2026-03-10",42.32,42.5,42.169,-0.091,27200,{"date":1213,"open":1214,"high":1080,"low":1214,"close":1080,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1080},"2026-03-09",41.58,0.305,0.73,299700,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":759,"volume":1222,"transactions":9,"vwap":1220},"2026-03-06",41.955,-0.439,700,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":73,"volume":1002,"transactions":9,"vwap":1227},"2026-03-05",42.46,42.19,42.394,-0.219,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":688,"volume":1002,"transactions":9,"vwap":1233},"2026-03-04",42.52,42.625,42.613,0.262,{"date":1236,"open":1237,"high":1238,"low":1195,"close":1238,"change":1239,"percent_change":1240,"volume":745,"transactions":9,"vwap":1238},"2026-03-03",42.18,42.351,-0.344,-0.81,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-02",42.61,42.72,42.45,42.695,0.068,0.16,13900,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-27",42.47,42.63,42.627,-0.157,-0.37,5000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1169,"volume":760,"transactions":9,"vwap":1263},"2026-02-26",42.74,42.81,42.58,42.784,-0.214,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":688,"volume":745,"transactions":9,"vwap":1269},"2026-02-25",42.87,43.060001,42.998,0.264,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1275,"percent_change":706,"volume":1276,"transactions":9,"vwap":1274},"2026-02-24",42.55,42.734,0.302,1100,{"date":1278,"open":1253,"high":1253,"low":1279,"close":1279,"change":913,"percent_change":1280,"volume":808,"transactions":9,"vwap":1279},"2026-02-23",42.432,-1,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1284,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1284},"2026-02-20",42.73,42.86,42.71,0.308,0.72,8900,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-19",42.6,42.44,42.552,-0.129,-0.3,12700,{"date":1298,"open":1299,"high":1285,"low":1299,"close":1300,"change":1301,"percent_change":45,"volume":794,"transactions":9,"vwap":1300},"2026-02-18",42.68,42.681,0.203,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1305,"change":1306,"percent_change":82,"volume":745,"transactions":9,"vwap":1305},"2026-02-17",42.25,42.478,0.061,{"date":1308,"open":1309,"high":1299,"low":1310,"close":1310,"change":1311,"percent_change":908,"volume":989,"transactions":9,"vwap":1310},"2026-02-13",42.66,42.417,-0.103,{"date":1313,"open":1314,"high":1314,"low":1231,"close":1231,"change":1169,"percent_change":1315,"volume":901,"transactions":9,"vwap":1231},"2026-02-12",43.0099983,-1.16,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":152,"percent_change":1045,"volume":745,"transactions":9,"vwap":1318},"2026-02-11",43.02,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":752,"volume":714,"transactions":9,"vwap":1322},"2026-02-10",43.17,42.98,-0.11,{"date":1325,"open":1314,"high":1050,"low":1314,"close":1054,"change":1326,"percent_change":1327,"volume":176,"transactions":9,"vwap":1054},"2026-02-09",0.136,0.32,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":880,"transactions":9,"vwap":1331},"2026-02-06",42.84,42.954,0.686,1.62,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1280,"volume":1341,"transactions":9,"vwap":1339},"2026-02-05",42.23,42.49,42.2,42.268,-0.425,1200,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":468,"volume":760,"transactions":9,"vwap":1345},"2026-02-04",42.54,42.693,-0.165,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":929,"transactions":9,"vwap":1350},"2026-02-03",42.7,42.858,-0.301,-0.7,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":45,"volume":1359,"transactions":9,"vwap":1357},"2026-02-02",43.22,43.26,43.159,0.206,9600,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-01-30",42.945,42.99,42.83,42.953,-0.143,-0.33,2800,{"date":1370,"open":1260,"high":1371,"low":1260,"close":1371,"change":1372,"percent_change":1373,"volume":714,"transactions":9,"vwap":1371},"2026-01-29",43.096001,-0.365,-0.84,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1377,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1377},"2026-01-28",43.12,43.461,43.099998,0.298,0.69,2400,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":588,"volume":695,"transactions":9,"vwap":1385},"2026-01-27",43.18,43.163,0.107,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":369,"volume":1222,"transactions":9,"vwap":1391},"2026-01-26",43.07,43.055,43.056,0.213,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":511,"volume":794,"transactions":9,"vwap":1395},"2026-01-23",42.843,-0.018,{"date":1398,"open":1261,"high":1399,"low":1261,"close":1400,"change":1401,"percent_change":127,"volume":794,"transactions":9,"vwap":1400},"2026-01-22",42.886,42.861,0.201,{"date":1403,"open":1344,"high":1244,"low":1344,"close":1309,"change":1404,"percent_change":361,"volume":794,"transactions":9,"vwap":1309},"2026-01-21",0.391,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":689,"transactions":9,"vwap":1407},"2026-01-20",42.269,-0.745,-1.73,{"date":1411,"open":1412,"high":1378,"low":1412,"close":1413,"change":1414,"percent_change":510,"volume":1341,"transactions":9,"vwap":1413},"2026-01-16",42.993,43.014,-0.007,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":1002,"transactions":9,"vwap":1418},"2026-01-15",43.16,43.021,0.127,0.3,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1424,"change":1425,"percent_change":353,"volume":714,"transactions":9,"vwap":1424},"2026-01-14",42.82,42.894,-0.176,{"date":1427,"open":1389,"high":1389,"low":1389,"close":1389,"change":1428,"percent_change":1015,"volume":929,"transactions":9,"vwap":1389},"2026-01-13",-0.14,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":199,"percent_change":82,"volume":794,"transactions":9,"vwap":1432},"2026-01-12",43.2,43.21,{"date":1434,"open":1318,"high":1048,"low":1318,"close":1048,"change":1435,"percent_change":1436,"volume":880,"transactions":9,"vwap":1048},"2026-01-09",0.233,0.54,{"date":1438,"open":1439,"high":1440,"low":1267,"close":1440,"change":1441,"percent_change":1165,"volume":760,"transactions":9,"vwap":1440},"2026-01-08",42.9,42.917,0.009,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":1222,"transactions":9,"vwap":1444},"2026-01-07",42.908,-0.132,-0.31,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":102,"volume":1222,"transactions":9,"vwap":1449},"2026-01-06",43.040001,0.228,{"date":1452,"open":1284,"high":1284,"low":1453,"close":1453,"change":1454,"percent_change":1436,"volume":1222,"transactions":9,"vwap":1453},"2026-01-05",42.812,0.232,{"date":1456,"open":1208,"high":1457,"low":1458,"close":1262,"change":1459,"percent_change":199,"volume":1460,"transactions":9,"vwap":1262},"2026-01-02",42.67,42.462,0.026,12000,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":880,"transactions":9,"vwap":1464},"2025-12-31",42.62,42.554,-0.234,-0.55,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":1222,"transactions":9,"vwap":1469},"2025-12-30",42.788,-0.024,-0.06,{"date":1473,"open":1474,"high":1453,"low":1474,"close":1453,"change":1475,"percent_change":388,"volume":714,"transactions":9,"vwap":1453},"2025-12-29",42.78,-0.115,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":874,"volume":1204,"transactions":9,"vwap":1479},"2025-12-26",43,42.927,0.002,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":929,"transactions":9,"vwap":1484},"2025-12-24",42.92,42.925,-1.58,-3.55,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1490,"change":1492,"percent_change":81,"volume":1493,"transactions":9,"vwap":1490},"2025-12-23",44.432,44.505,44.42,0.151,8800,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":1498,"percent_change":96,"volume":1276,"transactions":9,"vwap":1497},"2025-12-22",44.3,44.354,0.223,{"date":1500,"open":1501,"high":1502,"low":999,"close":1503,"change":1504,"percent_change":550,"volume":1204,"transactions":9,"vwap":1503},"2025-12-19",44.099998,44.15,44.131,0.247,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1508,"change":1509,"percent_change":37,"volume":794,"transactions":9,"vwap":1508},"2025-12-18",44.007,43.884,0.254,{"date":1511,"open":1012,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":914,"volume":745,"transactions":9,"vwap":1513},"2025-12-17",43.73,43.63,-0.409,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":1089,"volume":1222,"transactions":9,"vwap":1517},"2025-12-16",44.039001,-0.066,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":1323,"volume":695,"transactions":9,"vwap":1521},"2025-12-15",44.105,-0.048,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":176,"transactions":9,"vwap":1527},"2025-12-12",44.36,44.141,44.153,-0.347,-0.78,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1533,"change":1534,"percent_change":659,"volume":794,"transactions":9,"vwap":1533},"2025-12-11",44.33,44.5,0.055,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":1539,"percent_change":159,"volume":1276,"transactions":9,"vwap":1538},"2025-12-10",44.21,44.445,0.243,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":198,"volume":176,"transactions":9,"vwap":1543},"2025-12-09",44.29,44.202,0.012,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":1015,"volume":1276,"transactions":9,"vwap":1549},"2025-12-08",44.2,44.22,44.19,-0.141,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":695,"transactions":9,"vwap":1553},"2025-12-05",44.331,0.082,0.19,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":1560,"percent_change":1164,"volume":1222,"transactions":9,"vwap":1559},"2025-12-04",44.205,44.249,0.004,{"date":1562,"open":1563,"high":980,"low":1563,"close":1564,"change":1565,"percent_change":107,"volume":786,"transactions":9,"vwap":1564},"2025-12-03",44.14,44.245,0.104,{"date":1567,"open":1568,"high":1526,"low":1568,"close":1526,"change":1569,"percent_change":1555,"volume":794,"transactions":9,"vwap":1526},"2025-12-02",44.13,0.083,{"date":1571,"open":999,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":468,"volume":1222,"transactions":9,"vwap":1573},"2025-12-01",44.094002,44.057999,-0.169,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1578,"change":1326,"percent_change":801,"volume":695,"transactions":9,"vwap":1578},"2025-11-28",44.11,44.227,{"date":1580,"open":1521,"high":1521,"low":1581,"close":1582,"change":1234,"percent_change":1583,"volume":1276,"transactions":9,"vwap":1582},"2025-11-26",44.049999,44.091,0.6,{"date":1585,"open":1586,"high":992,"low":1586,"close":1587,"change":1588,"percent_change":920,"volume":1038,"transactions":9,"vwap":1587},"2025-11-25",43.59,43.829,0.278,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1593,"percent_change":551,"volume":1276,"transactions":9,"vwap":1592},"2025-11-24",43.55,43.551,0.528,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1379,"percent_change":628,"volume":1599,"transactions":9,"vwap":1598},"2025-11-21",42.75,43.265,43.022999,10300,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":1127,"volume":1096,"transactions":9,"vwap":1603},"2025-11-20",43.49,42.725,-0.497,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":89,"volume":1611,"transactions":9,"vwap":1609},"2025-11-19",43.27,43.049999,43.222,0.096,5900,{"date":1613,"open":1614,"high":1043,"low":1376,"close":1615,"change":1228,"percent_change":73,"volume":1616,"transactions":9,"vwap":1615},"2025-11-18",43.13,43.126,282700,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":1446,"percent_change":172,"volume":1341,"transactions":9,"vwap":1621},"2025-11-17",43.65,43.232,43.345,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":1164,"volume":772,"transactions":9,"vwap":1624},"2025-11-14",43.655,0.003,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":772,"transactions":9,"vwap":1628},"2025-11-13",43.652,-0.583,-1.32,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1459,"percent_change":199,"volume":772,"transactions":9,"vwap":1633},"2025-11-12",44.235,{"date":1635,"open":1636,"high":1542,"low":1636,"close":1637,"change":1638,"percent_change":659,"volume":683,"transactions":9,"vwap":1637},"2025-11-11",44.07,44.209,0.054,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":683,"transactions":9,"vwap":1641},"2025-11-10",44.155,0.549,1.26,{"date":1645,"open":1646,"high":1647,"low":1432,"close":1647,"change":1648,"percent_change":199,"volume":875,"transactions":9,"vwap":1647},"2025-11-07",43.24,43.606,0.028,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":815,"transactions":9,"vwap":1654},"2025-11-06",43.57,43.6,43.51,43.578,-0.392,-0.89,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":800,"percent_change":1327,"volume":1222,"transactions":9,"vwap":1660},"2025-11-05",44.109,43.97,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1023,"transactions":9,"vwap":1666},"2025-11-04",43.9,43.92,43.781,43.831,-0.469,-1.06,{"date":1670,"open":1547,"high":1671,"low":1672,"close":1496,"change":1673,"percent_change":89,"volume":833,"transactions":9,"vwap":1496},"2025-11-03",44.37,44.18,0.099,{"date":1675,"open":980,"high":980,"low":1676,"close":1676,"change":1677,"percent_change":660,"volume":1074,"transactions":9,"vwap":1676},"2025-10-31",44.201,0.116,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":443,"volume":772,"transactions":9,"vwap":1680},"2025-10-30",44.084999,-0.324,{"date":1683,"open":972,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":217,"volume":779,"transactions":9,"vwap":1685},"2025-10-29",44.527,44.409,-0.039,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":1673,"percent_change":89,"volume":714,"transactions":9,"vwap":1690},"2025-10-28",44.39,44.448,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1694,"change":894,"percent_change":361,"volume":689,"transactions":9,"vwap":1694},"2025-10-27",44.288,44.349,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":190,"percent_change":688,"volume":772,"transactions":9,"vwap":1697},"2025-10-24",43.939,{"date":1699,"open":1586,"high":1700,"low":1586,"close":1701,"change":1702,"percent_change":1073,"volume":695,"transactions":9,"vwap":1701},"2025-10-23",43.75,43.669,0.176,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1706,"change":1708,"percent_change":785,"volume":1709,"transactions":9,"vwap":1706},"2025-10-22",43.47,43.493,43.3,-0.227,17600,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":1714,"percent_change":199,"volume":779,"transactions":9,"vwap":1713},"2025-10-21",43.66,43.72,0.027,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":695,"transactions":9,"vwap":1720},"2025-10-20",43.675,43.7,43.64,43.693,0.363,0.84,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1041,"change":1727,"percent_change":369,"volume":880,"transactions":9,"vwap":1041},"2025-10-17",43.11,43.363,0.217,{"date":1729,"open":1730,"high":1731,"low":1054,"close":1732,"change":428,"percent_change":73,"volume":880,"transactions":9,"vwap":1732},"2025-10-16",43.48,43.485,43.113,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":660,"volume":707,"transactions":9,"vwap":1735},"2025-10-15",43.333,0.114,{"date":1738,"open":1054,"high":1739,"low":1054,"close":1739,"change":712,"percent_change":1428,"volume":1222,"transactions":9,"vwap":1739},"2025-10-14",43.219,{"date":1741,"open":1321,"high":1742,"low":1321,"close":1742,"change":52,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-10-13",43.278,1.15,156600,{"date":1746,"open":1747,"high":1747,"low":1469,"close":1469,"change":1748,"percent_change":1749,"volume":1276,"transactions":9,"vwap":1469},"2025-10-10",43.779,-0.882,-2.02,{"date":1751,"open":1752,"high":1700,"low":1712,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-10-09",43.74,43.67,-0.086,-0.2,7100,{"date":1758,"open":1512,"high":1759,"low":1512,"close":1759,"change":1095,"percent_change":1073,"volume":689,"transactions":9,"vwap":1759},"2025-10-08",43.756,{"date":1761,"open":1712,"high":1712,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-10-07",43.53,43.581,-0.124,-0.28,60500,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":772,"transactions":9,"vwap":1769},"2025-10-06",43.705,0.123,0.28,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":199,"percent_change":82,"volume":772,"transactions":9,"vwap":1774},"2025-10-03",43.582,{"date":1776,"open":1653,"high":1027,"low":1653,"close":1027,"change":1777,"percent_change":-6,"volume":707,"transactions":9,"vwap":1027},"2025-10-02",-0.002,{"date":1779,"open":1041,"high":1586,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-10-01",43.31,43.524,0.067,0.15,12500,{"date":1786,"open":1707,"high":1787,"low":1707,"close":1787,"change":1788,"percent_change":894,"volume":714,"transactions":9,"vwap":1787},"2025-09-30",43.457,0.179,{"date":1790,"open":1780,"high":1780,"low":1742,"close":1742,"change":1791,"percent_change":89,"volume":683,"transactions":9,"vwap":1742},"2025-09-29",0.093,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":369,"volume":772,"transactions":9,"vwap":1794},"2025-09-26",43.185,0.215,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":353,"volume":772,"transactions":9,"vwap":1798},"2025-09-25",42.97,-0.177,{"date":1801,"open":1614,"high":1802,"low":1614,"close":1802,"change":1803,"percent_change":752,"volume":683,"transactions":9,"vwap":1802},"2025-09-24",43.147,-0.113,{"date":1805,"open":1356,"high":1356,"low":1356,"close":1356,"change":342,"percent_change":73,"volume":772,"transactions":9,"vwap":1356},"2025-09-23",{"date":1807,"open":1808,"high":1809,"low":1808,"close":1809,"change":1810,"percent_change":435,"volume":707,"transactions":9,"vwap":1809},"2025-09-22",43.35,43.482,0.169,{"date":1812,"open":1646,"high":1813,"low":1646,"close":1813,"change":1814,"percent_change":518,"volume":1222,"transactions":9,"vwap":1813},"2025-09-19",43.313,0.181,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1818,"change":421,"percent_change":52,"volume":707,"transactions":9,"vwap":1818},"2025-09-18",43.25,43.132,{"date":1820,"open":1439,"high":1821,"low":1439,"close":1821,"change":1822,"percent_change":1755,"volume":689,"transactions":9,"vwap":1821},"2025-09-17",42.922,-0.088,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1314,"change":510,"percent_change":244,"volume":794,"transactions":9,"vwap":1314},"2025-09-16",43.014999,42.941,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1830,"change":1831,"percent_change":435,"volume":929,"transactions":9,"vwap":1830},"2025-09-15",42.95,43.029999,0.167,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":511,"volume":772,"transactions":9,"vwap":1834},"2025-09-12",42.863,-0.019,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":801,"percent_change":1216,"volume":707,"transactions":9,"vwap":1838},"2025-09-11",42.882,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":588,"volume":929,"transactions":9,"vwap":1842},"2025-09-10",42.64,42.572,0.108,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1847,"change":1045,"percent_change":421,"volume":683,"transactions":9,"vwap":1847},"2025-09-09",42.347,42.464,{"date":1849,"open":1337,"high":1337,"low":1850,"close":1851,"change":1852,"percent_change":190,"volume":929,"transactions":9,"vwap":1851},"2025-09-08",42.37,42.374,0.115,{"date":1854,"open":1855,"high":1856,"low":1226,"close":1857,"change":1858,"percent_change":1015,"volume":1276,"transactions":9,"vwap":1857},"2025-09-05",42.215,42.29,42.259,-0.137,{"date":1860,"open":1338,"high":1861,"low":1338,"close":1861,"change":1862,"percent_change":316,"volume":683,"transactions":9,"vwap":1861},"2025-09-04",42.396,0.329,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1867,"percent_change":1771,"volume":689,"transactions":9,"vwap":1866},"2025-09-03",41.98,42.067001,0.119,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1871,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1871},"2025-09-02",41.89,41.948,41.65,-0.247,-0.59,94500,{"date":1877,"open":1077,"high":1878,"low":1077,"close":1878,"change":1879,"percent_change":900,"volume":880,"transactions":9,"vwap":1878},"2025-08-29",42.195,-0.239,{"date":1881,"open":1068,"high":1882,"low":1068,"close":1882,"change":1610,"percent_change":494,"volume":689,"transactions":9,"vwap":1882},"2025-08-28",42.434,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1673,"percent_change":494,"volume":683,"transactions":9,"vwap":1885},"2025-08-27",42.338,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":1770,"percent_change":936,"volume":707,"transactions":9,"vwap":1889},"2025-08-26",42.049999,42.239,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1894,"change":1323,"percent_change":752,"volume":1222,"transactions":9,"vwap":1894},"2025-08-25",42.12,42.16,42.116,{"date":1896,"open":1237,"high":1897,"low":1237,"close":1897,"change":1898,"percent_change":1899,"volume":689,"transactions":9,"vwap":1897},"2025-08-22",42.226,0.506,1.21,{"date":1901,"open":1188,"high":1902,"low":1188,"close":1902,"change":1014,"percent_change":1121,"volume":707,"transactions":9,"vwap":1902},"2025-08-21",41.72,{"date":1904,"open":1872,"high":1905,"low":1872,"close":1905,"change":1906,"percent_change":112,"volume":707,"transactions":9,"vwap":1905},"2025-08-20",41.862,-0.073,{"date":1908,"open":1888,"high":1888,"low":1909,"close":1909,"change":1910,"percent_change":1132,"volume":707,"transactions":9,"vwap":1909},"2025-08-19",41.935,-0.223,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1914,"change":1915,"percent_change":198,"volume":689,"transactions":9,"vwap":1914},"2025-08-18",42.11,42.158,0.011,{"date":1917,"open":1918,"high":1336,"low":1079,"close":1919,"change":1920,"percent_change":1921,"volume":1222,"transactions":9,"vwap":1919},"2025-08-15",42.14,42.147,-0.123,-0.29,{"date":1923,"open":1924,"high":1078,"low":1077,"close":1078,"change":1714,"percent_change":199,"volume":695,"transactions":9,"vwap":1078},"2025-08-14",42.15,{"date":1926,"open":1893,"high":1927,"low":1918,"close":1927,"change":1928,"percent_change":1327,"volume":683,"transactions":9,"vwap":1927},"2025-08-13",42.243,0.133,{"date":1930,"open":1931,"high":1918,"low":1931,"close":1913,"change":1932,"percent_change":107,"volume":689,"transactions":9,"vwap":1913},"2025-08-12",41.87,0.1,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1341,"transactions":9,"vwap":1936},"2025-08-11",41.97,42.0099983,0.137,0.33,{"date":1940,"open":1941,"high":1182,"low":1941,"close":1942,"change":1943,"percent_change":727,"volume":745,"transactions":9,"vwap":1942},"2025-08-08",41.79,41.873,0.272,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":802,"transactions":9,"vwap":1947},"2025-08-07",41.66,41.601,-0.004,-0.01,{"date":1951,"open":1952,"high":1953,"low":1138,"close":1954,"change":1955,"percent_change":1436,"volume":1956,"transactions":9,"vwap":1954},"2025-08-06",41.445,41.69,41.605,0.222,2000,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":1367,"volume":733,"transactions":9,"vwap":1961},"2025-08-05",41.47,41.52,41.383,-0.135,{"date":1964,"open":1959,"high":1960,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1146,"transactions":9,"vwap":1966},"2025-08-04",41.4,41.518,0.417,1.01,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1112,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1112},"2025-08-01",41.14,41.040001,-0.454,-1.09,73700,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1445,"percent_change":1015,"volume":707,"transactions":9,"vwap":1978},"2025-07-31",41.555,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1686,"percent_change":217,"volume":772,"transactions":9,"vwap":1981},"2025-07-30",41.687,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":503,"volume":929,"transactions":9,"vwap":1985},"2025-07-29",41.81,41.726,-0.095,{"date":1988,"open":1902,"high":1989,"low":1902,"close":1989,"change":1990,"percent_change":244,"volume":683,"transactions":9,"vwap":1989},"2025-07-28",41.821,-0.023,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1994,"change":1995,"percent_change":936,"volume":772,"transactions":9,"vwap":1994},"2025-07-25",41.84,41.844,0.122,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":82,"volume":772,"transactions":9,"vwap":1998},"2025-07-24",41.722,0.059,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":925,"percent_change":102,"volume":695,"transactions":9,"vwap":2003},"2025-07-23",41.6,41.663,{"date":2005,"open":1952,"high":1952,"low":1952,"close":1952,"change":2006,"percent_change":2007,"volume":683,"transactions":9,"vwap":1952},"2025-07-22",0.035,0.08,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":880,"transactions":9,"vwap":2012},"2025-07-21",41.49,41.57,41.41,0.044,0.11,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2018,"change":2019,"percent_change":1164,"volume":683,"transactions":9,"vwap":2018},"2025-07-18",41.374,41.366,0.006,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":1932,"percent_change":107,"volume":695,"transactions":9,"vwap":2023},"2025-07-17",41.13,41.36,{"date":2025,"open":1156,"high":1156,"low":1156,"close":1156,"change":2026,"percent_change":236,"volume":695,"transactions":9,"vwap":1156},"2025-07-16",0.178,{"date":2028,"open":1161,"high":1161,"low":2029,"close":2029,"change":1311,"percent_change":2030,"volume":1083,"transactions":9,"vwap":2029},"2025-07-15",41.082001,-0.25,{"date":2032,"open":2022,"high":2033,"low":2034,"close":1155,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1155},"2025-07-14",41.21,41.029999,0.053,0.13,561000,{"date":2039,"open":2040,"high":1130,"low":2040,"close":2041,"change":2042,"percent_change":908,"volume":901,"transactions":9,"vwap":2041},"2025-07-11",41.099998,41.132,-0.099,{"date":2044,"open":2045,"high":1094,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":808,"transactions":9,"vwap":2046},"2025-07-10",41.07,41.231,0.073,0.18,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":1788,"percent_change":2053,"volume":176,"transactions":9,"vwap":2052},"2025-07-09",41.12,41.158,0.44,{"date":2055,"open":2051,"high":2051,"low":2056,"close":2056,"change":2057,"percent_change":526,"volume":1222,"transactions":9,"vwap":2056},"2025-07-08",40.979,-0.013,{"date":2059,"open":1144,"high":1144,"low":1157,"close":2060,"change":2061,"percent_change":326,"volume":2062,"transactions":9,"vwap":2060},"2025-07-07",40.992,-0.265,4200,{"date":2064,"open":2065,"high":1094,"low":2066,"close":2067,"change":2068,"percent_change":706,"volume":745,"transactions":9,"vwap":2067},"2025-07-03",41.215,41.18,41.257,0.292,{"date":2070,"open":2071,"high":2072,"low":1131,"close":2073,"change":2074,"percent_change":801,"volume":779,"transactions":9,"vwap":2073},"2025-07-02",41,41.02,40.965,0.126,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":208,"volume":2082,"transactions":9,"vwap":2080},"2025-07-01",40.84,40.93,40.79,40.839,-0.028,7900,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2086,"change":2087,"percent_change":236,"volume":1276,"transactions":9,"vwap":2086},"2025-06-30",40.78,40.867,0.173,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1783,"percent_change":22,"volume":1002,"transactions":9,"vwap":2093},"2025-06-27",40.67,40.8,40.56,40.694,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2097,"change":2098,"percent_change":920,"volume":880,"transactions":9,"vwap":2097},"2025-06-26",40.57,40.544,0.259,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":2104,"percent_change":526,"volume":802,"transactions":9,"vwap":2103},"2025-06-25",40.28,40.38,40.285,-0.014,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2108,"change":2109,"percent_change":1722,"volume":1222,"transactions":9,"vwap":2108},"2025-06-24",40.33,40.299,0.335,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":2114,"percent_change":1287,"volume":802,"transactions":9,"vwap":2113},"2025-06-23",39.66,39.964,0.285,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":713,"volume":740,"transactions":9,"vwap":2119},"2025-06-20",39.76,39.85,39.679,-0.052,{"date":2122,"open":2118,"high":2123,"low":2124,"close":2124,"change":2125,"percent_change":217,"volume":760,"transactions":9,"vwap":2124},"2025-06-18",39.88,39.731,-0.037,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2129,"change":2130,"percent_change":900,"volume":1002,"transactions":9,"vwap":2129},"2025-06-17",39.89,39.768,-0.224,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2135,"change":2136,"percent_change":706,"volume":714,"transactions":9,"vwap":2135},"2025-06-16",40.040001,40.14,39.992,0.282,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2140,"change":1015,"percent_change":379,"volume":760,"transactions":9,"vwap":2140},"2025-06-13",40.02,39.71,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":89,"volume":1341,"transactions":9,"vwap":2145},"2025-06-12",40.09,39.97,40.029999,0.087,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2150,"change":2151,"percent_change":395,"volume":745,"transactions":9,"vwap":2150},"2025-06-11",40.16,39.943,-0.077,{"date":2153,"open":2154,"high":2139,"low":2155,"close":2139,"change":2156,"percent_change":22,"volume":1276,"transactions":9,"vwap":2139},"2025-06-10",39.99,39.94,0.147,{"date":2158,"open":2118,"high":2159,"low":2118,"close":2160,"change":2161,"percent_change":152,"volume":1002,"transactions":9,"vwap":2160},"2025-06-09",39.92,39.873,0.016,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":1021,"percent_change":2167,"volume":733,"transactions":9,"vwap":2166},"2025-06-06",39.93,39.775,39.857,0.85,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":299,"volume":2174,"transactions":9,"vwap":2172},"2025-06-05",39.75,39.44,39.521,-0.186,4400,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2178,"change":2057,"percent_change":526,"volume":794,"transactions":9,"vwap":2178},"2025-06-04",39.754,39.707,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":1401,"percent_change":96,"volume":714,"transactions":9,"vwap":2183},"2025-06-03",39.65,39.79,39.72,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2047,"percent_change":1555,"volume":2190,"transactions":9,"vwap":2189},"2025-06-02",39.32,39.52,39.29,39.519,54900,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2194,"change":2195,"percent_change":199,"volume":1276,"transactions":9,"vwap":2194},"2025-05-30",38.88,39.446,0.023,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2199,"change":1791,"percent_change":107,"volume":176,"transactions":9,"vwap":2199},"2025-05-29",39.35,39.423,39.3,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2204,"change":2205,"percent_change":1121,"volume":714,"transactions":9,"vwap":2204},"2025-05-28",39.53,39.33,-0.136,{"date":2207,"open":2208,"high":2203,"low":2208,"close":2209,"change":807,"percent_change":2210,"volume":1276,"transactions":9,"vwap":2209},"2025-05-27",39.4,39.466,1.42,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":700,"percent_change":343,"volume":962,"transactions":9,"vwap":2216},"2025-05-23",38.93,39.080002,38.8,38.915,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":1755,"volume":1002,"transactions":9,"vwap":2221},"2025-05-22",39.22,39.07,39.102,-0.078,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":779,"transactions":9,"vwap":2227},"2025-05-21",39.5,38.99,39.18,-0.379,-0.96,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":353,"volume":901,"transactions":9,"vwap":2235},"2025-05-20",39.63,39.68,39.51,39.559,-0.161,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2183,"change":1045,"percent_change":494,"volume":827,"transactions":9,"vwap":2183},"2025-05-19",39.385,39.73,{"date":2242,"open":2208,"high":2243,"low":2208,"close":2232,"change":82,"percent_change":2244,"volume":827,"transactions":9,"vwap":2232},"2025-05-16",39.64,0.35,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":1810,"percent_change":236,"volume":2250,"transactions":9,"vwap":2249},"2025-05-15",39.2,39.54,39.49,5200,{"date":2252,"open":2253,"high":2254,"low":2219,"close":2255,"change":2256,"percent_change":1177,"volume":901,"transactions":9,"vwap":2255},"2025-05-14",39.36,39.39,39.321,0.021,{"date":2258,"open":2259,"high":2254,"low":2260,"close":2200,"change":2261,"percent_change":1063,"volume":1057,"transactions":9,"vwap":2200},"2025-05-13",39.060001,39.049999,0.293,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2265,"change":2266,"percent_change":95,"volume":1341,"transactions":9,"vwap":2265},"2025-05-12",39.0099983,39.007,0.745,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1396,"percent_change":244,"volume":827,"transactions":9,"vwap":2272},"2025-05-09",38.359,38.37,38.23,38.262,{"date":2274,"open":2271,"high":2275,"low":2271,"close":2276,"change":1788,"percent_change":127,"volume":1002,"transactions":9,"vwap":2276},"2025-05-08",38.51,38.28,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1569,"percent_change":89,"volume":1956,"transactions":9,"vwap":2282},"2025-05-07",38.049999,38.17,37.82,38.101,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":2288,"percent_change":845,"volume":1381,"transactions":9,"vwap":2287},"2025-05-06",37.87,38.11,38.018002,-0.173,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":353,"volume":901,"transactions":9,"vwap":2294},"2025-05-05",38.25,38.38,38.18,38.191,-0.159,{"date":2297,"open":2298,"high":2299,"low":2291,"close":2300,"change":2244,"percent_change":2301,"volume":740,"transactions":9,"vwap":2300},"2025-05-02",38.295,38.43,38.35,0.92,{"date":2303,"open":2304,"high":2305,"low":461,"close":461,"change":2306,"percent_change":52,"volume":2307,"transactions":9,"vwap":461},"2025-05-01",38.12,38.34,0.185,35600,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2311,"change":2312,"percent_change":2014,"volume":745,"transactions":9,"vwap":2311},"2025-04-30",37.52,37.815,0.041,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2316,"change":1995,"percent_change":1327,"volume":714,"transactions":9,"vwap":2316},"2025-04-29",37.59,37.774,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1101,"percent_change":1783,"volume":1956,"transactions":9,"vwap":2322},"2025-04-28",37.65,37.68,37.44,37.652,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2326,"change":2327,"percent_change":2053,"volume":714,"transactions":9,"vwap":2326},"2025-04-25",37.5,37.596,0.166,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2331,"change":2332,"percent_change":1643,"volume":802,"transactions":9,"vwap":2331},"2025-04-24",37.07,37.43,0.467,{"date":182,"open":2334,"high":2335,"low":178,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},37.25,37.305,36.963,-0.287,-0.77,4700]