[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEBZ":3,"homepage-market-summary":27,"stock-historical-FEBZ":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FEBZ","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 (February) ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9454,1.20423,"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},41.0893,40.8853,0.204,0.5,16.0537,41.58,35.585,2992.377808004,91.8,1176,{"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},31.83,2768,1010194.4520009999,28.51,"2025-04-22",[179,182,190,198,207,215,223,232,242,251,257,265,271,281,289,299,305,313,320,326,334,341,348,357,364,371,379,385,393,399,406,412,421,429,439,448,455,463,469,478,486,492,500,508,515,523,530,538,546,553,559,566,572,578,585,592,599,606,613,619,625,628,633,638,643,649,657,665,673,681,688,696,702,707,713,720,726,731,737,744,749,755,761,768,775,781,788,795,801,807,811,816,822,827,832,837,842,849,855,859,862,868,872,876,882,889,896,904,911,915,919,924,929,934,938,944,947,952,955,959,963,967,970,975,981,987,992,1000,1006,1013,1016,1022,1027,1031,1036,1041,1048,1053,1058,1062,1068,1075,1081,1086,1091,1095,1100,1104,1109,1115,1122,1128,1132,1137,1141,1147,1153,1158,1164,1168,1172,1178,1185,1190,1194,1199,1204,1208,1212,1221,1225,1228,1232,1236,1240,1244,1248,1252,1257,1262,1269,1274,1277,1283,1288,1293,1297,1302,1305,1311,1315,1319,1325,1332,1337,1344,1349,1355,1360,1367,1372,1378,1383,1387,1392,1396,1402,1406,1409,1414,1418,1425,1430,1433,1439,1445,1449,1454,1458,1462,1467,1471,1477,1481,1485,1489,1492,1497,1501,1506,1512,1517,1523,1528,1531,1535,1538,1545,1549,1553,1558,1562,1566,1570,1575,1580,1584,1588,1592,1597,1601,1605,1609,1615,1620,1624,1628,1631,1636,1639,1642,1645,1650,1654,1657,1660,1664,1668,1671,1674,1678,1683,1687,1691,1698,1702,1706,1710,1714,1717,1724,1726,1731,1735,1739,1743,1748,1751,1755,1759,1763,1767,1772,1776,1781,1790,1794,1800,1805,1809,1812,1815,1821,1825,1830,1833,1838,1843,1848,1851,1855,1860,1864,1867,1871,1874,1879,1885,1889,1892,1897,1903,1908,1912,1915,1920,1925,1928,1933,1937,1941,1944,1947,1951,1956,1960,1965,1972,1976,1979,1982,1986,1990,1994,2000,2005,2008,2011,2018,2021,2026,2030,2033,2038,2042,2046,2050,2055,2061,2065,2069,2073,2079,2083,2088],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},16,41.1555,{"date":183,"open":184,"high":185,"low":184,"close":18,"change":186,"percent_change":104,"volume":187,"transactions":188,"vwap":189},"2026-10-01",38.99,40.92,0.024,3712.9877,27,40.76,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",40.8613,-0.0342,-0.08,13.9877,14,40.9634,{"date":199,"open":200,"high":201,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",40.79,40.8955,-0.0465,-0.11,2509.0117,24,40.8144,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",40.942,-0.2475,-0.6,8.9877,7,40.9816,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",41.1895,0.1411,0.34,10.0117,9,41.0945,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",40.85,41.0484,-0.0282,-0.07,1678.9877,18,40.8583,{"date":233,"open":234,"high":235,"low":236,"close":235,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",41.04,41.0766,41.02,-0.2458,-0.59,3258.9877,20,41.0342,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",41.25,41.3224,0.0097,0.02,4309.9877,13,41.2892,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":212,"transactions":213,"vwap":256},"2026-09-21",41.3127,0.5169,1.27,41.0709,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",40.7958,0.0164,0.04,9.0117,8,40.7506,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":212,"transactions":213,"vwap":270},"2026-09-17",40.7794,0.3456,0.85,40.722,{"date":272,"open":273,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",40.65,40.71,40.4338,-0.1323,-0.33,708.9877,10,40.6659,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":221,"vwap":288},"2026-09-15",40.55,40.5661,-0.1549,-0.38,1008.9877,40.5508,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-14",40.745,40.72,40.721,-0.1661,-0.41,2297.9877,40,40.737,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":212,"transactions":213,"vwap":304},"2026-09-11",40.8871,0.2867,0.71,40.8755,{"date":306,"open":307,"high":273,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":196,"vwap":312},"2026-09-10",40.57,40.6004,-0.2022,-0.5,2147.9877,40.6055,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":188,"vwap":319},"2026-09-09",40.8026,-0.1464,-0.36,311.9877,40.8741,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":295,"volume":324,"transactions":297,"vwap":325},"2026-09-08",40.949,-0.1675,383.9877,41.0587,{"date":327,"open":328,"high":329,"low":328,"close":329,"change":330,"percent_change":277,"volume":331,"transactions":332,"vwap":333},"2026-09-04",41.07,41.1165,-0.138,508.9877,12,41.087,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":263,"vwap":340},"2026-09-03",41.2545,0.3351,0.82,9.9877,41.0897,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":221,"vwap":347},"2026-09-02",40.9194,0.1783,0.44,10.9877,40.8521,{"date":349,"open":140,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-01",40.87,40.7411,-0.2819,-0.69,34140.9877,152,40.801,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":249,"vwap":363},"2026-08-31",41.023,-0.1064,-0.26,51.9877,40.9566,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":279,"vwap":370},"2026-08-28",41.1294,-0.0869,-0.21,11.9877,41.2392,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-27",41.2163,0.2093,0.51,441.9877,52,41.2329,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":346,"transactions":221,"vwap":384},"2026-08-26",41.007,0.0186,0.05,40.9903,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":279,"vwap":392},"2026-08-25",39.03,40.9884,0.0784,0.19,110,39.0931,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":346,"transactions":221,"vwap":398},"2026-08-24",40.91,-0.0795,-0.19,40.8923,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":219,"volume":403,"transactions":404,"vwap":405},"2026-08-21",40.9895,0.1408,820.9877,41,41.0075,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":346,"transactions":221,"vwap":411},"2026-08-20",40.8487,-0.2313,-0.56,40.8402,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-19",41.14,41.08,-0.0077,-0.02,4114.9877,77,41.1425,{"date":422,"open":415,"high":423,"low":415,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-18",41.0877,-0.238,-0.58,949.9877,38,41.1056,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-17",41.49,41.32,41.3257,-0.1455,-0.35,2373.9877,65,41.3826,{"date":440,"open":441,"high":442,"low":443,"close":442,"change":444,"percent_change":445,"volume":446,"transactions":427,"vwap":447},"2026-08-14",41.44,41.4712,41.42,-0.0706,-0.17,4940.9877,41.4406,{"date":449,"open":22,"high":22,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":249,"vwap":454},"2026-08-13",41.5418,0.2379,0.58,310.9877,41.5726,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":230,"vwap":462},"2026-08-12",41.39,41.3039,0.0815,0.2,1661.9877,41.3803,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":346,"transactions":221,"vwap":468},"2026-08-11",41.2224,-0.1123,-0.27,41.2896,{"date":470,"open":471,"high":472,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-10",41.28,41.3347,-0.0209,-0.05,2002.9877,15,41.323,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-07",41.3556,0.1958,0.48,615.9877,50,41.3254,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":212,"transactions":213,"vwap":491},"2026-08-06",41.1598,-0.1141,-0.28,41.2284,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":368,"volume":497,"transactions":498,"vwap":499},"2026-08-05",41.35,41.2739,-0.0861,6751.9877,57,41.3526,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-04",41.36,0.6,1.47,104.9877,6,41.3451,{"date":509,"open":510,"high":189,"low":283,"close":189,"change":511,"percent_change":114,"volume":512,"transactions":513,"vwap":514},"2026-08-03",40.59,0.4564,69484.9877,367,40.6126,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-31",40.3036,0.2752,0.69,246.9877,23,40.1318,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":279,"vwap":529},"2026-07-30",40.0284,0.4375,1.11,17.9877,39.8585,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-29",39.5909,-0.4484,-1.12,46.9877,11,39.8311,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-28",40.0393,0.0936,0.23,910.9877,33,40.0547,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":221,"vwap":552},"2026-07-27",39.9457,0.0123,0.03,54.9877,39.9733,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":383,"volume":557,"transactions":263,"vwap":558},"2026-07-24",39.9334,0.0205,24.9877,39.968,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":279,"vwap":565},"2026-07-23",39.9129,-0.3938,-0.98,67.9877,39.9231,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":212,"transactions":213,"vwap":571},"2026-07-22",40.3067,-0.1903,-0.47,40.3043,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":212,"transactions":213,"vwap":577},"2026-07-21",40.497,0.3945,0.98,40.3914,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":221,"vwap":584},"2026-07-20",40.1025,-0.0914,-0.23,112.9877,40.1824,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":221,"vwap":591},"2026-07-17",40.1939,-0.2746,-0.68,30.9877,40.2178,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":263,"vwap":598},"2026-07-16",40.4685,-0.169,-0.42,28.9877,40.4856,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":460,"volume":603,"transactions":604,"vwap":605},"2026-07-15",40.6375,0.0817,88.015101,29,40.5583,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":263,"vwap":612},"2026-07-14",40.5558,0.1112,0.27,41.9877,40.576,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":238,"volume":617,"transactions":279,"vwap":618},"2026-07-13",40.4446,-0.2384,23.9877,40.4808,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-10",40.683,0.184,0.45,100,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":19,"percent_change":375,"volume":624,"transactions":9,"vwap":627},"2026-07-09",40.499,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":624,"transactions":9,"vwap":630},"2026-07-08",40.295,-0.082,-0.2,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":286,"volume":624,"transactions":9,"vwap":636},"2026-07-07",40.4,40.377,-0.152,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":624,"transactions":9,"vwap":640},"2026-07-06",40.529,0.258,0.64,{"date":644,"open":635,"high":635,"low":645,"close":646,"change":647,"percent_change":203,"volume":648,"transactions":9,"vwap":646},"2026-07-02",40.22,40.271,-0.044,2300,{"date":650,"open":651,"high":635,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-01",40.3,40.29,40.315,-0.073,-0.18,58000,{"date":658,"open":659,"high":660,"low":661,"close":660,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":660},"2026-06-30",40.34,40.388,40.33,0.261,0.65,1300,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":668},"2026-06-29",40.11,40.127,40.09,0.304,0.76,400,{"date":674,"open":675,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-26",39.84,39.87,39.823,0.003,0.01,1700,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":679,"volume":687,"transactions":9,"vwap":685},"2026-06-25",39.86,39.79,39.82,0.005,500,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":632,"volume":695,"transactions":9,"vwap":693},"2026-06-24",39.93,40.02,39.74,39.815,-0.078,1200,{"date":697,"open":698,"high":699,"low":683,"close":699,"change":700,"percent_change":701,"volume":695,"transactions":9,"vwap":699},"2026-06-23",39.861,39.893,-0.407,-1.01,{"date":703,"open":704,"high":705,"low":651,"close":651,"change":706,"percent_change":361,"volume":171,"transactions":9,"vwap":651},"2026-06-22",40.44,40.51,-0.105,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":712,"volume":672,"transactions":9,"vwap":710},"2026-06-18",40.31,40.405,0.348,0.87,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-17",40.49,40.056999,-0.411,-1.02,300,{"date":721,"open":273,"high":722,"low":723,"close":723,"change":724,"percent_change":277,"volume":725,"transactions":9,"vwap":723},"2026-06-16",40.7,40.468,-0.134,200,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":624,"transactions":9,"vwap":728},"2026-06-15",40.602,0.507,1.26,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":736,"volume":171,"transactions":9,"vwap":734},"2026-06-12",40.080002,40.095001,0.215,0.54,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":743,"volume":695,"transactions":9,"vwap":741},"2026-06-11",39.56,39.92,39.88,0.359,0.91,{"date":745,"open":740,"high":740,"low":746,"close":746,"change":747,"percent_change":534,"volume":748,"transactions":9,"vwap":746},"2026-06-10",39.521,-0.449,2200,{"date":750,"open":733,"high":733,"low":751,"close":752,"change":753,"percent_change":194,"volume":754,"transactions":9,"vwap":752},"2026-06-09",39.59,39.97,-0.033,4800,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":759,"percent_change":383,"volume":760,"transactions":9,"vwap":758},"2026-06-08",40.099998,40.0029984,0.021,600,{"date":762,"open":652,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-05",40.32,39.982,-0.787,-1.93,54400,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-04",40.67,40.769,0.116,0.29,25500,{"date":776,"open":292,"high":292,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-03",40.653,-0.201,-0.49,5400,{"date":782,"open":292,"high":783,"low":292,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-02",40.93,40.854,0.038,0.09,28500,{"date":789,"open":790,"high":185,"low":292,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-01",40.75,40.816,0.121,0.3,50700,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":800,"volume":624,"transactions":9,"vwap":798},"2026-05-29",40.66,40.695,0.056,0.14,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":482,"volume":806,"transactions":9,"vwap":804},"2026-05-28",40.46,40.639,0.196,2400,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":109,"volume":624,"transactions":9,"vwap":809},"2026-05-27",40.443,-0.004,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":624,"transactions":9,"vwap":813},"2026-05-26",40.447,0.214,0.53,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":820,"percent_change":821,"volume":719,"transactions":9,"vwap":819},"2026-05-22",40.19,40.233,0.143,0.36,{"date":823,"open":824,"high":825,"low":824,"close":669,"change":104,"percent_change":826,"volume":806,"transactions":9,"vwap":669},"2026-05-21",39.96,40.17,0.15,{"date":828,"open":685,"high":829,"low":685,"close":829,"change":830,"percent_change":671,"volume":831,"transactions":9,"vwap":829},"2026-05-20",40.029999,0.301,2000,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":719,"transactions":9,"vwap":834},"2026-05-19",39.729,-0.218,-0.55,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":624,"transactions":9,"vwap":839},"2026-05-18",39.947,-0.04,-0.1,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-15",40.2,39.987,-0.391,-0.97,2800,{"date":850,"open":715,"high":715,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-14",40.378,0.238,0.59,900,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":345,"volume":624,"transactions":9,"vwap":857},"2026-05-13",40.14,0.177,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":417,"percent_change":474,"volume":672,"transactions":9,"vwap":861},"2026-05-12",39.963,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":719,"transactions":9,"vwap":865},"2026-05-11",40.049999,39.983,0.086,0.22,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":663,"volume":624,"transactions":9,"vwap":870},"2026-05-08",39.897,0.257,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":435,"volume":624,"transactions":9,"vwap":874},"2026-05-07",39.64,-0.14,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":880,"percent_change":881,"volume":748,"transactions":9,"vwap":879},"2026-05-06",39.73,39.78,0.452,1.15,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-05",39.39,39.328,0.265,0.68,5000,{"date":890,"open":891,"high":892,"low":184,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-04",39.040001,39.063,-0.133,-0.34,6300,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-01",39.36,39.18,39.196,0.064,0.16,77500,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-04-30",39.2,39.132,0.341,0.88,1100,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":203,"volume":624,"transactions":9,"vwap":913},"2026-04-29",38.791,-0.042,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":317,"volume":725,"transactions":9,"vwap":917},"2026-04-28",38.833,-0.139,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":725,"transactions":9,"vwap":921},"2026-04-27",38.972,0.049,0.13,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":719,"transactions":9,"vwap":926},"2026-04-24",38.923,0.259,0.67,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":719,"transactions":9,"vwap":931},"2026-04-23",38.664,-0.142,-0.37,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":35,"volume":725,"transactions":9,"vwap":936},"2026-04-22",38.806,0.28,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":624,"transactions":9,"vwap":941},"2026-04-21",38.68,38.526,-0.174,-0.45,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":654,"percent_change":397,"volume":687,"transactions":9,"vwap":946},"2026-04-20",38.7,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":624,"transactions":9,"vwap":949},"2026-04-17",38.773,0.303,0.79,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":772,"percent_change":793,"volume":760,"transactions":9,"vwap":954},"2026-04-16",38.47,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":928,"volume":687,"transactions":9,"vwap":957},"2026-04-15",38.354,0.254,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":712,"volume":725,"transactions":9,"vwap":961},"2026-04-14",38.099998,0.33,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":542,"percent_change":966,"volume":624,"transactions":9,"vwap":965},"2026-04-13",37.77,0.61,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":679,"percent_change":550,"volume":672,"transactions":9,"vwap":969},"2026-04-10",37.54,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":452,"volume":687,"transactions":9,"vwap":973},"2026-04-09",37.34,37.53,0.216,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":979,"percent_change":980,"volume":687,"transactions":9,"vwap":978},"2026-04-08",37.26,37.314,0.653,1.78,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":986,"volume":687,"transactions":9,"vwap":984},"2026-04-07",36.54,36.661,0.001,0,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":793,"volume":991,"transactions":9,"vwap":989},"2026-04-06",36.66,0.111,800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":854,"transactions":9,"vwap":997},"2026-04-02",36.31,36.55,36.29,36.549,0.089,0.24,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1002,"change":1004,"percent_change":124,"volume":1005,"transactions":9,"vwap":1002},"2026-04-01",36.46,36.56,0.144,17700,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-03-31",35.97,36.316,0.731,2.05,700,{"date":1014,"open":23,"high":23,"low":23,"close":23,"change":1015,"percent_change":286,"volume":719,"transactions":9,"vwap":23},"2026-03-30",-0.135,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":69,"volume":1021,"transactions":9,"vwap":1019},"2026-03-27",35.9,35.72,-0.39,5200,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":624,"transactions":9,"vwap":1024},"2026-03-26",36.11,-0.469,-1.28,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":219,"volume":672,"transactions":9,"vwap":1029},"2026-03-25",36.579,0.123,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":687,"transactions":9,"vwap":1033},"2026-03-24",36.456,-0.115,-0.31,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":712,"volume":854,"transactions":9,"vwap":1039},"2026-03-23",36.77,36.571,0.315,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":69,"volume":1047,"transactions":9,"vwap":1045},"2026-03-20",36.41,36.2,36.256,-0.396,1400,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":725,"transactions":9,"vwap":1050},"2026-03-19",36.652,-0.049,-0.13,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":624,"transactions":9,"vwap":1055},"2026-03-18",36.701,-0.368,-0.99,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":460,"volume":725,"transactions":9,"vwap":1060},"2026-03-17",37.069,0.074,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":695,"transactions":9,"vwap":1065},"2026-03-16",37.13,36.995,0.296,0.81,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":410,"volume":1074,"transactions":9,"vwap":1072},"2026-03-13",36.85,36.87,36.699,-0.206,3300,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":69,"volume":1080,"transactions":9,"vwap":1078},"2026-03-12",36.92,36.905,-0.403,3000,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":383,"volume":760,"transactions":9,"vwap":1084},"2026-03-11",37.3,37.308,0.017,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":397,"volume":888,"transactions":9,"vwap":1089},"2026-03-10",37.58,37.291,-0.071,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":156,"volume":624,"transactions":9,"vwap":1093},"2026-03-09",37.362,0.274,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":725,"transactions":9,"vwap":1097},"2026-03-06",37.088001,-0.389,-1.04,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":410,"volume":672,"transactions":9,"vwap":1102},"2026-03-05",37.477,-0.211,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1108,"percent_change":134,"volume":672,"transactions":9,"vwap":1107},"2026-03-04",37.63,37.688,0.247,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":725,"transactions":9,"vwap":1112},"2026-03-03",37.060001,37.441,-0.29,-0.77,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":902,"volume":895,"transactions":9,"vwap":1120},"2026-03-02",37.73,37.79,37.64,37.731,0.061,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":991,"transactions":9,"vwap":1125},"2026-02-27",37.57,37.67,-0.153,-0.4,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":570,"volume":672,"transactions":9,"vwap":1130},"2026-02-26",37.823,-0.178,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":725,"transactions":9,"vwap":1134},"2026-02-25",38.00099945,0.234,0.62,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":303,"volume":624,"transactions":9,"vwap":1139},"2026-02-24",37.767,0.268,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":687,"transactions":9,"vwap":1144},"2026-02-23",37.5,37.499,-0.342,-0.9,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1150,"change":735,"percent_change":1152,"volume":1047,"transactions":9,"vwap":1150},"2026-02-20",37.75,37.841,37.69,0.57,{"date":1154,"open":1119,"high":1119,"low":1155,"close":1156,"change":1157,"percent_change":1035,"volume":672,"transactions":9,"vwap":1156},"2026-02-19",37.6,37.626,-0.118,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":345,"volume":1012,"transactions":9,"vwap":1162},"2026-02-18",37.81,37.61,37.744,0.166,{"date":1165,"open":1166,"high":1088,"low":1166,"close":1167,"change":1061,"percent_change":460,"volume":991,"transactions":9,"vwap":1167},"2026-02-17",37.38,37.578,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":474,"volume":760,"transactions":9,"vwap":1170},"2026-02-13",37.504,-0.019,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":310,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-02-12",37.86,37.523,-1.31,1800,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-02-11",37.98,38.022999,0.044,0.12,1500,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1012,"transactions":9,"vwap":1187},"2026-02-10",37.979,-0.122,-0.32,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":793,"volume":725,"transactions":9,"vwap":1192},"2026-02-09",38.101,0.114,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":624,"transactions":9,"vwap":1196},"2026-02-06",37.987,0.619,1.66,{"date":1200,"open":1143,"high":1143,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":672,"transactions":9,"vwap":1201},"2026-02-05",37.368,-0.438,-1.16,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":361,"volume":719,"transactions":9,"vwap":1206},"2026-02-04",37.806,-0.097,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":582,"percent_change":211,"volume":1047,"transactions":9,"vwap":1211},"2026-02-03",37.965,37.903,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-02-02",38.24,38.25,38.12,38.133,0.117,0.31,34300,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1020,"volume":624,"transactions":9,"vwap":1223},"2026-01-30",38.015999,-0.15,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1051,"percent_change":1052,"volume":624,"transactions":9,"vwap":1227},"2026-01-29",38.166,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":647,"percent_change":1231,"volume":624,"transactions":9,"vwap":1230},"2026-01-28",38.215,-0.12,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":144,"volume":624,"transactions":9,"vwap":1234},"2026-01-27",38.259,0.146,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":49,"volume":624,"transactions":9,"vwap":1238},"2026-01-26",38.113,0.185,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1231,"volume":624,"transactions":9,"vwap":1242},"2026-01-23",37.928,-0.047,{"date":1245,"open":427,"high":427,"low":965,"close":1246,"change":1247,"percent_change":966,"volume":725,"transactions":9,"vwap":1246},"2026-01-22",37.975,0.229,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":99,"volume":725,"transactions":9,"vwap":1250},"2026-01-21",37.746,0.377,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":624,"transactions":9,"vwap":1254},"2026-01-20",37.369,-0.723,-1.9,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":810,"percent_change":109,"volume":1261,"transactions":9,"vwap":1260},"2026-01-16",38.11,38.091999,24400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":542,"volume":1268,"transactions":9,"vwap":1266},"2026-01-15",38.16,38.18,38.096001,0.087,9200,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":624,"transactions":9,"vwap":1271},"2026-01-14",38.0089989,-0.177,-0.46,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":724,"percent_change":435,"volume":719,"transactions":9,"vwap":1276},"2026-01-13",38.186,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":999,"volume":664,"transactions":9,"vwap":1281},"2026-01-12",38.279,38.33,38.32,0.092,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":624,"transactions":9,"vwap":1285},"2026-01-09",38.228,0.21,0.55,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":550,"volume":725,"transactions":9,"vwap":1291},"2026-01-08",38.049999,38.018002,0.013,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":277,"volume":624,"transactions":9,"vwap":1295},"2026-01-07",38.0050011,-0.124,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":1287,"volume":687,"transactions":9,"vwap":1300},"2026-01-06",38.066002,38.129,0.208,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":871,"percent_change":887,"volume":719,"transactions":9,"vwap":1304},"2026-01-05",37.921,{"date":1306,"open":1307,"high":1118,"low":1308,"close":1308,"change":1309,"percent_change":383,"volume":1310,"transactions":9,"vwap":1308},"2026-01-02",37.72,37.664,0.019,33200,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":211,"volume":624,"transactions":9,"vwap":1313},"2025-12-31",37.645,-0.228,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":445,"volume":719,"transactions":9,"vwap":1317},"2025-12-30",37.873,-0.064,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1324,"percent_change":1113,"volume":687,"transactions":9,"vwap":1323},"2025-12-29",36.3,38.15,37.937,-0.112,{"date":1326,"open":1327,"high":1259,"low":1328,"close":1329,"change":1330,"percent_change":474,"volume":1331,"transactions":9,"vwap":1329},"2025-12-26",38.029999,37.93,38.049,-0.018,3200,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":624,"transactions":9,"vwap":1334},"2025-12-24",38.067001,-1.063,-2.72,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1340,"change":1342,"percent_change":124,"volume":1343,"transactions":9,"vwap":1340},"2025-12-23",39.029999,39.13,39.02,0.155,10100,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":1348,"percent_change":1287,"volume":687,"transactions":9,"vwap":1347},"2025-12-22",38.96,38.975,0.213,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":974,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2025-12-19",38.77,38.762,0.56,20300,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":663,"volume":687,"transactions":9,"vwap":1358},"2025-12-18",38.57,38.546,0.248,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1364,"change":933,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2025-12-17",38.615,38.635,38.298,-0.96,2500,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":760,"transactions":9,"vwap":1369},"2025-12-16",38.668,-0.096,-0.25,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1375,"change":1377,"percent_change":194,"volume":664,"transactions":9,"vwap":1375},"2025-12-15",38.72,38.764,38.685,-0.03,{"date":1379,"open":946,"high":1380,"low":946,"close":1380,"change":1381,"percent_change":1382,"volume":854,"transactions":9,"vwap":1380},"2025-12-12",38.794,-0.349,-0.89,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1182,"percent_change":1386,"volume":624,"transactions":9,"vwap":1385},"2025-12-11",39.143,0.11,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1390,"change":1391,"percent_change":452,"volume":687,"transactions":9,"vwap":1390},"2025-12-10",38.992,39.098999,0.224,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":247,"volume":624,"transactions":9,"vwap":1394},"2025-12-09",38.875,0.006,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1399,"change":1401,"percent_change":368,"volume":171,"transactions":9,"vwap":1399},"2025-12-08",38.832,38.869,38.81,-0.081,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":383,"volume":725,"transactions":9,"vwap":1404},"2025-12-05",38.95,0.018,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":686,"percent_change":679,"volume":624,"transactions":9,"vwap":1408},"2025-12-04",38.932,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":624,"transactions":9,"vwap":1411},"2025-12-03",38.927,0.102,0.26,{"date":1415,"open":1400,"high":1416,"low":1400,"close":1416,"change":1417,"percent_change":390,"volume":687,"transactions":9,"vwap":1416},"2025-12-02",38.825,0.073,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":933,"volume":1424,"transactions":9,"vwap":1422},"2025-12-01",38.82,38.84,38.752,-0.143,8200,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":139,"volume":1429,"transactions":9,"vwap":1427},"2025-11-28",38.895,0.125,489,{"date":1431,"open":1421,"high":1421,"low":1351,"close":1351,"change":1432,"percent_change":1152,"volume":687,"transactions":9,"vwap":1351},"2025-11-26",0.221,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1436,"change":662,"percent_change":887,"volume":1438,"transactions":9,"vwap":1436},"2025-11-25",38.45,38.549,38.431,5700,{"date":1440,"open":1281,"high":1441,"low":1442,"close":1442,"change":1443,"percent_change":730,"volume":1444,"transactions":9,"vwap":1442},"2025-11-24",38.35,38.288,0.478,2100,{"date":1446,"open":1447,"high":1447,"low":1160,"close":1160,"change":1448,"percent_change":663,"volume":1012,"transactions":9,"vwap":1160},"2025-11-21",37.97,0.244,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":719,"transactions":9,"vwap":1451},"2025-11-20",37.566,-0.456,-1.2,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":867,"volume":725,"transactions":9,"vwap":1456},"2025-11-19",38.021999,0.083,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":310,"volume":624,"transactions":9,"vwap":1460},"2025-11-18",37.939,-0.189,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":719,"transactions":9,"vwap":1464},"2025-11-17",38.128,-0.284,-0.74,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":109,"percent_change":1377,"volume":725,"transactions":9,"vwap":1470},"2025-11-14",38.54,38.412,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":624,"transactions":9,"vwap":1474},"2025-11-13",38.43,38.422,-0.495,-1.27,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":840,"volume":624,"transactions":9,"vwap":1479},"2025-11-12",38.917,-0.016,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":826,"volume":624,"transactions":9,"vwap":1483},"2025-11-11",38.933,0.058,{"date":1486,"open":1394,"high":1394,"low":1394,"close":1394,"change":1487,"percent_change":1488,"volume":624,"transactions":9,"vwap":1394},"2025-11-10",0.509,1.33,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1395,"percent_change":247,"volume":719,"transactions":9,"vwap":1491},"2025-11-07",38.366,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":624,"transactions":9,"vwap":1494},"2025-11-06",38.36,-0.364,-0.94,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":821,"volume":986,"transactions":9,"vwap":1499},"2025-11-05",38.724,0.137,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":1505,"percent_change":69,"volume":725,"transactions":9,"vwap":1504},"2025-11-04",38.566,38.587,-0.423,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":679,"volume":171,"transactions":9,"vwap":1510},"2025-11-03",39.17,38.98,39.0099983,0.002,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":624,"transactions":9,"vwap":1514},"2025-10-31",39.0079994,0.158,0.41,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":1114,"volume":719,"transactions":9,"vwap":1521},"2025-10-30",39.07,39.080002,38.85,-0.3,{"date":1524,"open":1525,"high":1508,"low":891,"close":1526,"change":1527,"percent_change":474,"volume":171,"transactions":9,"vwap":1526},"2025-10-29",39.16,39.15,-0.021,{"date":1529,"open":1340,"high":1530,"low":1340,"close":1530,"change":786,"percent_change":542,"volume":725,"transactions":9,"vwap":1530},"2025-10-28",39.171,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":86,"volume":624,"transactions":9,"vwap":1533},"2025-10-27",39.081001,0.395,{"date":1536,"open":946,"high":946,"low":1537,"close":1537,"change":1108,"percent_change":642,"volume":854,"transactions":9,"vwap":1537},"2025-10-24",38.686,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":1544,"volume":719,"transactions":9,"vwap":1542},"2025-10-23",38.305,38.44,38.439,0.18,0.47,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1234,"change":1461,"percent_change":779,"volume":1184,"transactions":9,"vwap":1234},"2025-10-22",38.31,38.040001,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1085,"percent_change":261,"volume":725,"transactions":9,"vwap":1552},"2025-10-21",38.405,38.448,{"date":1554,"open":1555,"high":1437,"low":1555,"close":1437,"change":1556,"percent_change":1557,"volume":725,"transactions":9,"vwap":1437},"2025-10-20",38.38,0.321,0.84,{"date":1559,"open":1327,"high":1259,"low":1327,"close":1259,"change":1560,"percent_change":1561,"volume":1012,"transactions":9,"vwap":1259},"2025-10-17",0.164,0.43,{"date":1563,"open":1564,"high":1564,"low":1174,"close":1565,"change":1131,"percent_change":570,"volume":725,"transactions":9,"vwap":1565},"2025-10-16",38.23,37.946,{"date":1567,"open":1264,"high":1264,"low":1568,"close":1568,"change":1569,"percent_change":821,"volume":725,"transactions":9,"vwap":1568},"2025-10-15",38.124,0.138,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":1574,"percent_change":397,"volume":760,"transactions":9,"vwap":1573},"2025-10-14",37.87,37.986,-0.074,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":624,"transactions":9,"vwap":1577},"2025-10-13",38.060001,0.401,1.06,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":766,"volume":624,"transactions":9,"vwap":1582},"2025-10-10",37.659,-0.742,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":361,"volume":624,"transactions":9,"vwap":1586},"2025-10-09",38.401,-0.101,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":345,"volume":624,"transactions":9,"vwap":1590},"2025-10-08",38.502,0.168,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":1596,"percent_change":894,"volume":648,"transactions":9,"vwap":1595},"2025-10-07",38.297,38.334,-0.132,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":139,"volume":725,"transactions":9,"vwap":1599},"2025-10-06",38.466,0.122,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":109,"volume":725,"transactions":9,"vwap":1603},"2025-10-03",38.344,-0.002,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":550,"volume":725,"transactions":9,"vwap":1607},"2025-10-02",38.346,0.011,{"date":1610,"open":1611,"high":1473,"low":1611,"close":1612,"change":1613,"percent_change":773,"volume":1614,"transactions":9,"vwap":1612},"2025-10-01",38.131,38.335,0.109,16000,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1618,"change":800,"percent_change":1619,"volume":760,"transactions":9,"vwap":1618},"2025-09-30",38.13,38.226,0.37,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":390,"volume":986,"transactions":9,"vwap":1622},"2025-09-29",38.085999,0.071,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":623,"volume":725,"transactions":9,"vwap":1626},"2025-09-26",38.014999,0.17,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1126,"percent_change":1127,"volume":624,"transactions":9,"vwap":1630},"2025-09-25",37.845,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":624,"transactions":9,"vwap":1633},"2025-09-24",37.998,-0.093,-0.24,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1131,"percent_change":570,"volume":624,"transactions":9,"vwap":1638},"2025-09-23",38.091,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1569,"percent_change":821,"volume":725,"transactions":9,"vwap":1641},"2025-09-22",38.269,{"date":1643,"open":1644,"high":1611,"low":1644,"close":1611,"change":1342,"percent_change":1516,"volume":760,"transactions":9,"vwap":1611},"2025-09-19",38.02,{"date":1646,"open":1644,"high":1644,"low":1647,"close":1648,"change":1649,"percent_change":1544,"volume":854,"transactions":9,"vwap":1648},"2025-09-18",37.95,37.976,0.176,{"date":1651,"open":1160,"high":1160,"low":1652,"close":1652,"change":1653,"percent_change":655,"volume":719,"transactions":9,"vwap":1652},"2025-09-17",37.8,-0.068,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1395,"percent_change":247,"volume":624,"transactions":9,"vwap":1656},"2025-09-16",37.868,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1193,"percent_change":793,"volume":725,"transactions":9,"vwap":1659},"2025-09-15",37.862,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":109,"volume":986,"transactions":9,"vwap":1662},"2025-09-12",37.748,-0.005,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":928,"volume":725,"transactions":9,"vwap":1666},"2025-09-11",37.753,0.253,{"date":1669,"open":1143,"high":1143,"low":1143,"close":1143,"change":1670,"percent_change":999,"volume":725,"transactions":9,"vwap":1143},"2025-09-10",0.091,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":998,"percent_change":999,"volume":624,"transactions":9,"vwap":1673},"2025-09-09",37.409,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":139,"volume":986,"transactions":9,"vwap":1676},"2025-09-08",37.32,0.118,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1015,"percent_change":317,"volume":719,"transactions":9,"vwap":1682},"2025-09-05",37.337,37.16,37.202,{"date":1684,"open":1680,"high":1680,"low":1680,"close":1680,"change":1685,"percent_change":1686,"volume":624,"transactions":9,"vwap":1680},"2025-09-04",0.298,0.8,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":610,"volume":986,"transactions":9,"vwap":1689},"2025-09-03",37.039001,0.099,{"date":1692,"open":1071,"high":1693,"low":1694,"close":1693,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1693},"2025-09-02",36.94,36.7,-0.162,-0.44,7400,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":836,"volume":986,"transactions":9,"vwap":1700},"2025-08-29",37.102,-0.207,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":1627,"volume":986,"transactions":9,"vwap":1704},"2025-08-28",37.309,0.062,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":119,"volume":725,"transactions":9,"vwap":1708},"2025-08-27",37.247,0.094,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":1413,"volume":624,"transactions":9,"vwap":1712},"2025-08-26",37.153,0.095,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1574,"percent_change":632,"volume":725,"transactions":9,"vwap":1716},"2025-08-25",37.057999,{"date":1718,"open":1719,"high":1681,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-08-22",36.95,37.132,0.431,1.17,10400,{"date":1725,"open":1055,"high":1055,"low":1055,"close":1055,"change":637,"percent_change":295,"volume":624,"transactions":9,"vwap":1055},"2025-08-21",{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":1730,"percent_change":1224,"volume":719,"transactions":9,"vwap":1729},"2025-08-20",36.69,36.853,-0.056,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":310,"volume":624,"transactions":9,"vwap":1733},"2025-08-19",36.909,-0.185,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":247,"volume":624,"transactions":9,"vwap":1737},"2025-08-18",37.094002,0.007,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":361,"volume":624,"transactions":9,"vwap":1741},"2025-08-15",37.087002,-0.095,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":624,"transactions":9,"vwap":1745},"2025-08-14",37.182,0.026,0.07,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1412,"percent_change":937,"volume":624,"transactions":9,"vwap":1750},"2025-08-13",37.156,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":909,"volume":624,"transactions":9,"vwap":1753},"2025-08-12",37.054001,0.323,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":655,"volume":624,"transactions":9,"vwap":1757},"2025-08-11",36.731,-0.065,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":852,"percent_change":663,"volume":760,"transactions":9,"vwap":1762},"2025-08-08",36.72,36.796,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":841,"volume":986,"transactions":9,"vwap":1765},"2025-08-07",36.558,-0.038,{"date":1768,"open":1769,"high":1770,"low":1002,"close":1770,"change":1771,"percent_change":736,"volume":725,"transactions":9,"vwap":1770},"2025-08-06",36.47,36.596,0.197,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1775,"change":1296,"percent_change":894,"volume":725,"transactions":9,"vwap":1775},"2025-08-05",36.42,36.399,{"date":1777,"open":1769,"high":1778,"low":1043,"close":1778,"change":1779,"percent_change":1780,"volume":725,"transactions":9,"vwap":1778},"2025-08-04",36.523,0.387,1.07,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-08-01",36.18,36.32,36,36.136,-0.513,-1.4,102600,{"date":1791,"open":1761,"high":1761,"low":1792,"close":1792,"change":1793,"percent_change":194,"volume":624,"transactions":9,"vwap":1792},"2025-07-31",36.649,-0.028,{"date":1795,"open":1796,"high":1038,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":719,"transactions":9,"vwap":1797},"2025-07-30",36.68,36.677,-0.023,-0.06,{"date":1801,"open":1802,"high":1802,"low":989,"close":1694,"change":1803,"percent_change":582,"volume":1804,"transactions":9,"vwap":1694},"2025-07-29",36.78,-0.085,3400,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1808,"percent_change":417,"volume":986,"transactions":9,"vwap":1807},"2025-07-28",36.785,-0.008,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1282,"percent_change":119,"volume":986,"transactions":9,"vwap":1811},"2025-07-25",36.793,{"date":1813,"open":989,"high":1055,"low":989,"close":1055,"change":1814,"percent_change":826,"volume":624,"transactions":9,"vwap":1055},"2025-07-24",0.054,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":719,"transactions":9,"vwap":1818},"2025-07-23",36.43,36.647,0.189,0.52,{"date":1822,"open":1043,"high":1823,"low":1043,"close":1823,"change":1824,"percent_change":786,"volume":624,"transactions":9,"vwap":1823},"2025-07-22",36.458,0.031,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":986,"transactions":9,"vwap":1827},"2025-07-21",36.427,0.037,0.1,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1330,"percent_change":474,"volume":986,"transactions":9,"vwap":1832},"2025-07-18",36.39,{"date":1834,"open":996,"high":1835,"low":996,"close":1835,"change":1163,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-07-17",36.408,0.46,4700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1841,"change":901,"percent_change":1543,"volume":1047,"transactions":9,"vwap":1841},"2025-07-16",36.13,36.242,36.029999,{"date":1844,"open":1044,"high":1845,"low":1846,"close":1846,"change":1847,"percent_change":1371,"volume":1047,"transactions":9,"vwap":1846},"2025-07-15",36.25,36.178,-0.092,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":785,"percent_change":1829,"volume":624,"transactions":9,"vwap":1850},"2025-07-14",36.27,{"date":1852,"open":1783,"high":1853,"low":1783,"close":1853,"change":1854,"percent_change":1371,"volume":624,"transactions":9,"vwap":1853},"2025-07-11",36.232,-0.09,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":1859,"percent_change":867,"volume":806,"transactions":9,"vwap":1858},"2025-07-10",36.313,36.322,0.078,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":623,"volume":986,"transactions":9,"vwap":1862},"2025-07-09",36.244,0.161,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":810,"percent_change":109,"volume":986,"transactions":9,"vwap":1866},"2025-07-08",36.083,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1073,"percent_change":1870,"volume":986,"transactions":9,"vwap":1869},"2025-07-07",36.087002,-0.57,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1140,"percent_change":156,"volume":624,"transactions":9,"vwap":1873},"2025-07-03",36.293,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1877,"change":1878,"percent_change":1619,"volume":624,"transactions":9,"vwap":1877},"2025-07-02",35.96,36.025002,0.132,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1882,"change":1766,"percent_change":203,"volume":1884,"transactions":9,"vwap":1882},"2025-07-01",35.8,35.893,35.76,60300,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":820,"percent_change":124,"volume":624,"transactions":9,"vwap":1888},"2025-06-30",35.85,35.931,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1235,"percent_change":1516,"volume":624,"transactions":9,"vwap":1891},"2025-06-27",35.788,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":1896,"percent_change":303,"volume":624,"transactions":9,"vwap":1895},"2025-06-26",35.6,35.642,0.252,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1902,"percent_change":1224,"volume":888,"transactions":9,"vwap":1901},"2025-06-25",35.38,35.4,35.39,-0.052,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":1907,"percent_change":712,"volume":624,"transactions":9,"vwap":1906},"2025-06-24",35.36,35.442,0.307,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1911,"change":1667,"percent_change":35,"volume":624,"transactions":9,"vwap":1911},"2025-06-23",34.84,35.135,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":647,"percent_change":1052,"volume":986,"transactions":9,"vwap":1914},"2025-06-20",34.882,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1918,"change":1919,"percent_change":474,"volume":725,"transactions":9,"vwap":1918},"2025-06-18",35.049999,34.926,-0.017,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1923,"percent_change":1924,"volume":624,"transactions":9,"vwap":1922},"2025-06-17",34.943,-0.225,-0.64,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":927,"percent_change":156,"volume":986,"transactions":9,"vwap":1927},"2025-06-16",35.168,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":1932,"volume":986,"transactions":9,"vwap":1930},"2025-06-13",34.909,-0.294,-0.84,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":542,"volume":624,"transactions":9,"vwap":1935},"2025-06-12",35.203,0.082,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":368,"volume":624,"transactions":9,"vwap":1939},"2025-06-11",35.121,-0.075,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":792,"percent_change":219,"volume":986,"transactions":9,"vwap":1943},"2025-06-10",35.196,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1309,"percent_change":383,"volume":986,"transactions":9,"vwap":1946},"2025-06-09",35.075001,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":269,"volume":624,"transactions":9,"vwap":1949},"2025-06-06",35.056,0.295,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1954,"change":1955,"percent_change":570,"volume":854,"transactions":9,"vwap":1954},"2025-06-05",34.88,34.761,-0.164,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1959,"change":679,"percent_change":550,"volume":695,"transactions":9,"vwap":1959},"2025-06-04",34.98,34.925,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1560,"percent_change":1544,"volume":725,"transactions":9,"vwap":1964},"2025-06-03",34.82,34.93,34.915,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1968,"change":1970,"percent_change":1286,"volume":1971,"transactions":9,"vwap":1968},"2025-06-02",34.64,34.751,34.635,0.072,18000,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":383,"volume":986,"transactions":9,"vwap":1974},"2025-05-30",34.679,0.016,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1670,"percent_change":1413,"volume":986,"transactions":9,"vwap":1978},"2025-05-29",34.663,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1157,"percent_change":894,"volume":986,"transactions":9,"vwap":1981},"2025-05-28",34.572,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":20,"percent_change":1985,"volume":986,"transactions":9,"vwap":1984},"2025-05-27",34.69,1.46,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":1273,"volume":986,"transactions":9,"vwap":1988},"2025-05-23",34.19,-0.159,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":1052,"volume":986,"transactions":9,"vwap":1992},"2025-05-22",34.349,-0.045,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":1184,"transactions":9,"vwap":1997},"2025-05-21",34.765,34.394,-0.219,-0.63,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":986,"transactions":9,"vwap":2002},"2025-05-20",34.613,-0.256,-0.73,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":1085,"percent_change":383,"volume":624,"transactions":9,"vwap":2007},"2025-05-19",34.869,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":1239,"percent_change":815,"volume":986,"transactions":9,"vwap":2010},"2025-05-16",34.852,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2014,"change":2016,"percent_change":119,"volume":2017,"transactions":9,"vwap":2014},"2025-05-15",34.61,34.667,34.59,0.088,4300,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":1292,"percent_change":261,"volume":986,"transactions":9,"vwap":2020},"2025-05-14",34.579,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":2024,"percent_change":2025,"volume":986,"transactions":9,"vwap":2023},"2025-05-13",34.566,0.217,0.63,{"date":2027,"open":1992,"high":1992,"low":1992,"close":1992,"change":2028,"percent_change":2029,"volume":986,"transactions":9,"vwap":1992},"2025-05-12",0.785,2.34,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":1377,"percent_change":1854,"volume":624,"transactions":9,"vwap":2032},"2025-05-09",33.564,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2036,"change":2037,"percent_change":49,"volume":624,"transactions":9,"vwap":2036},"2025-05-08",33.51,33.594,0.163,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2041,"change":1936,"percent_change":119,"volume":725,"transactions":9,"vwap":2041},"2025-05-07",33.29,33.431,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":2045,"percent_change":1696,"volume":725,"transactions":9,"vwap":2044},"2025-05-06",33.349,-0.148,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":1126,"percent_change":943,"volume":672,"transactions":9,"vwap":2049},"2025-05-05",33.62,33.497,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2053,"change":1516,"percent_change":2054,"volume":624,"transactions":9,"vwap":2053},"2025-05-02",33.67,33.65,1.23,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2059,"change":1705,"percent_change":390,"volume":2060,"transactions":9,"vwap":2059},"2025-05-01",33.34,33.42,33.24,7000,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":1824,"percent_change":786,"volume":624,"transactions":9,"vwap":2064},"2025-04-30",32.74,33.178,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":149,"volume":986,"transactions":9,"vwap":2067},"2025-04-29",33.147,0.115,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":2072,"percent_change":800,"volume":986,"transactions":9,"vwap":2071},"2025-04-28",33.032001,0.045,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":2077,"percent_change":1561,"volume":2078,"transactions":9,"vwap":2076},"2025-04-25",32.73,32.987,0.142,1900,{"date":2080,"open":2081,"high":2081,"low":2081,"close":2081,"change":880,"percent_change":2082,"volume":986,"transactions":9,"vwap":2081},"2025-04-24",32.845,1.4,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":2086,"percent_change":2087,"volume":624,"transactions":9,"vwap":2085},"2025-04-23",32.393,0.42,1.31,{"date":177,"open":2089,"high":2090,"low":173,"close":2090,"change":1417,"percent_change":542,"volume":991,"transactions":9,"vwap":2090},31.9,31.973]