[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LIFT":3,"homepage-market-summary":29,"stock-historical-LIFT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LIFT","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},"LifeX 2028 Income Bucket ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},47.7329,9.999996,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},20.9499,20.9813,20.99,20.948,21.7898,-0.8399,-3.85,1608.189707,30.5,1038.029915904,0,258,{"status":30,"indices":31,"watchlist":74,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":11,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":39},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":39},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":39},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":176,"period_low":20,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},31.179,1011,260907.478976,-32.68,"2025-09-24",[182,185,192,200,208,217,225,232,240,244,251,260,266,274,279,285,292,299,307,314,320,328,338,345,354,360,365,371,379,385,391,398,406,412,416,421,427,433,439,447,455,462,471,478,485,492,500,505,511,519,525,531,538,545,552,557,563,569,576,584,589,594,599,605,610,617,623,628,632,635,639,645,649,653,658,664,668,672,676,680,685,689,692,695,697,700,705,709,713,716,719,722,726,731,736,742,745,748,753,756,762,768,772,775,780,786,792,796,799,806,810,816,819,822,827,833,836,838,841,844,846,851,855,858,862,865,869,874,877,880,884,889,893,896,901,904,908,913,917,919,923,927,932,935,939,943,947,951,954,960,966,972,976,979,983,987,991,995,997,1000,1003,1007,1011,1014,1019,1024,1031,1035,1039,1046,1049,1053,1058,1061,1065,1071,1075,1079,1084,1087,1089,1091,1096,1102,1105,1107,1110,1114,1118,1123,1127,1130,1134,1136,1140,1143,1147,1149,1152,1155,1157,1160,1165,1169,1175,1178,1181,1184,1188,1193,1198,1201,1205,1208,1215,1222,1226,1233,1238,1242,1246,1249,1251,1254,1259,1261,1265,1272,1278,1283,1289,1295,1301,1306,1312,1318,1321,1323,1326,1330,1332,1335,1338,1340,1342,1344,1347,1350,1353,1356,1359,1362,1367,1370,1373,1376,1379,1382],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},42,20.9779,{"date":186,"open":21,"high":21,"low":21,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.0253,0.12,255.1968,40,21.7981,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",21.7645,0.0087,0.04,51.6098,22,21.7562,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",21.7558,0.0107,0.05,94.5528,21,21.7526,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",21.75,21.7451,-0.0143,-0.07,360.6098,33,21.7722,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",21.7594,0.015,0.07,16.3388,18,21.7469,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":-6,"volume":229,"transactions":230,"vwap":231},"2026-09-24",21.7444,-0.0001,15.8188,17,21.2985,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",21.7445,-0.02,-0.09,108.418707,26,21.7648,{"date":241,"open":194,"high":194,"low":194,"close":194,"change":228,"percent_change":-6,"volume":242,"transactions":223,"vwap":243},"2026-09-22",55.6098,21.7326,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":204,"volume":249,"transactions":238,"vwap":250},"2026-09-21",21.67,21.7646,0.0098,211.6098,21.7341,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":221,"volume":257,"transactions":258,"vwap":259},"2026-09-18",21.8,21.7201,21.7548,0.0148,11376.4318,66,21.7798,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":131,"volume":264,"transactions":198,"vwap":265},"2026-09-17",21.74,0.02,177.172386,21.7477,{"date":267,"open":268,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":198,"vwap":273},"2026-09-16",21.775,21.72,-0.0445,-0.2,1139.6098,21.7705,{"date":275,"open":194,"high":194,"low":194,"close":194,"change":276,"percent_change":-6,"volume":277,"transactions":206,"vwap":278},"2026-09-15",-0.0003,17.564,21.7571,{"date":280,"open":239,"high":239,"low":239,"close":239,"change":281,"percent_change":235,"volume":282,"transactions":283,"vwap":284},"2026-09-14",-0.0037,171.564,25,21.7728,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":235,"volume":289,"transactions":290,"vwap":291},"2026-09-11",21.7685,-0.0044,22.447,23,21.759,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":230,"vwap":298},"2026-09-10",21.7729,-0.0308,-0.14,16.564,21.7696,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-09",21.8037,-0.0079,-0.04,14.564,14,21.7982,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":196,"volume":311,"transactions":312,"vwap":313},"2026-09-08",21.8116,0.0082,52.564,20,21.7777,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":27,"volume":318,"transactions":312,"vwap":319},"2026-09-04",21.8034,0.0004,86.564,21.7265,{"date":321,"open":322,"high":323,"low":322,"close":323,"change":324,"percent_change":196,"volume":325,"transactions":326,"vwap":327},"2026-09-03",21.7976,21.803,0.0093,926.976,85,21.8357,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-02",21.85,21.76,21.7937,-0.8363,-3.7,422.564,30,21.8152,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":236,"volume":342,"transactions":343,"vwap":344},"2026-09-01",22.63,-0.0196,118.564,19,22.6311,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-31",22.67,22.6496,0.0361,0.16,10985.564,683,22.6691,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":277,"transactions":230,"vwap":359},"2026-08-28",22.6135,-0.034,-0.15,22.6209,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":27,"percent_change":27,"volume":363,"transactions":305,"vwap":364},"2026-08-27",22.6475,13.564,22.6374,{"date":366,"open":362,"high":362,"low":362,"close":362,"change":367,"percent_change":368,"volume":369,"transactions":198,"vwap":370},"2026-08-26",-0.0061,-0.03,30.652149,22.6337,{"date":372,"open":373,"high":374,"low":373,"close":374,"change":375,"percent_change":204,"volume":376,"transactions":377,"vwap":378},"2026-08-25",22.6101,22.6536,0.0122,180.608,24,22.6187,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":263,"volume":383,"transactions":377,"vwap":384},"2026-08-24",22.6414,0.0035,37.743,22.6518,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":235,"volume":389,"transactions":223,"vwap":390},"2026-08-21",22.6379,-0.0049,21.608,22.643,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":230,"vwap":397},"2026-08-20",22.6428,-0.0013,-0.01,36.564,22.6511,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":368,"volume":403,"transactions":404,"vwap":405},"2026-08-19",22.68,22.6441,-0.0059,2045.608,27,22.6772,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":204,"volume":410,"transactions":343,"vwap":411},"2026-08-18",22.65,0.0112,78.564,22.6459,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":27,"percent_change":27,"volume":415,"transactions":343,"vwap":401},"2026-08-17",22.6388,24.0666,{"date":417,"open":414,"high":414,"low":414,"close":414,"change":418,"percent_change":263,"volume":419,"transactions":198,"vwap":420},"2026-08-14",0.0056,51.0666,22.742,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":221,"volume":425,"transactions":198,"vwap":426},"2026-08-13",22.6332,0.0153,75.0666,22.6493,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":196,"volume":431,"transactions":223,"vwap":432},"2026-08-12",22.6179,0.0095,21.2866,22.6145,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":221,"volume":437,"transactions":312,"vwap":438},"2026-08-11",22.6084,0.0159,80.0666,22.6071,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":236,"volume":444,"transactions":445,"vwap":446},"2026-08-10",22.64,22.5925,-0.0204,450.0666,32,22.6094,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":198,"vwap":454},"2026-08-07",22.615,22.6129,0.0242,0.11,253.0666,22.6157,{"date":456,"open":457,"high":458,"low":457,"close":458,"change":459,"percent_change":213,"volume":460,"transactions":238,"vwap":461},"2026-08-06",22.56,22.5887,-0.0153,228.0666,22.571,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-05",22.6,22.604,0.0021,0.01,1423.1106,144,22.617,{"date":472,"open":340,"high":340,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":198,"vwap":477},"2026-08-04",22.6019,-0.8076,-3.45,510.0666,22.8408,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":230,"vwap":484},"2026-08-03",23.4095,0.0071,0.03,52.0666,23.4019,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":395,"volume":490,"transactions":290,"vwap":491},"2026-07-31",23.395,23.4024,-0.0021,265.0666,23.402,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":263,"volume":497,"transactions":498,"vwap":499},"2026-07-30",23.41,23.4045,0.0045,189.0666,16,23.4103,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":196,"volume":437,"transactions":223,"vwap":504},"2026-07-29",23.4,0.0096,23.3629,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":482,"volume":509,"transactions":206,"vwap":510},"2026-07-28",23.3904,0.0062,57.0666,23.4257,{"date":512,"open":513,"high":514,"low":515,"close":515,"change":516,"percent_change":204,"volume":517,"transactions":312,"vwap":518},"2026-07-27",23.42,23.459,23.3842,0.011,415.2806,23.4467,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":204,"volume":523,"transactions":206,"vwap":524},"2026-07-24",23.3732,0.0118,29.0666,23.3917,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":235,"percent_change":236,"volume":528,"transactions":529,"vwap":530},"2026-07-23",23.3614,18.0666,15,23.3606,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":467,"volume":536,"transactions":498,"vwap":537},"2026-07-22",23.38,23.3814,0.0023,217.1506,23.3799,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":198,"vwap":544},"2026-07-21",23.3791,-0.0152,-0.06,26.0666,23.3893,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":213,"volume":550,"transactions":206,"vwap":551},"2026-07-20",23.36,23.3943,-0.0157,401.1086,23.3694,{"date":553,"open":494,"high":494,"low":494,"close":494,"change":554,"percent_change":188,"volume":555,"transactions":343,"vwap":556},"2026-07-17",0.0279,93.0666,23.4145,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":213,"volume":561,"transactions":230,"vwap":562},"2026-07-16",23.3821,-0.0167,74.0666,23.3983,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":131,"volume":567,"transactions":198,"vwap":568},"2026-07-15",23.3988,0.0219,60.0666,23.4147,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":305,"vwap":575},"2026-07-14",23.3769,0.0245,0.1,12.067027,23.3613,{"date":577,"open":578,"high":521,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":206,"vwap":583},"2026-07-13",23.325,23.3524,-0.0186,-0.08,2833.0666,23.3373,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":395,"volume":588,"transactions":9,"vwap":586},"2026-07-10",23.371,-0.002,100,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":588,"transactions":9,"vwap":591},"2026-07-09",23.373,0.014,0.06,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":368,"volume":598,"transactions":9,"vwap":596},"2026-07-08",23.359,-0.006,200,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":542,"volume":604,"transactions":9,"vwap":602},"2026-07-07",23.37,23.365,-0.013,500,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":467,"volume":609,"transactions":9,"vwap":607},"2026-07-06",23.378,0.003,600,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-02",23.29,23.375,-0.809,-3.35,800,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":621,"percent_change":395,"volume":622,"transactions":9,"vwap":620},"2026-07-01",24.168,24.184,-0.003,400,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":395,"percent_change":303,"volume":627,"transactions":9,"vwap":626},"2026-06-30",24.19,24.187,2100,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":27,"percent_change":27,"volume":622,"transactions":9,"vwap":631},"2026-06-29",24.24,24.197,{"date":633,"open":631,"high":631,"low":631,"close":631,"change":634,"percent_change":482,"volume":588,"transactions":9,"vwap":631},"2026-06-26",0.008,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":221,"volume":588,"transactions":9,"vwap":637},"2026-06-25",24.189,0.016,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":634,"percent_change":482,"volume":644,"transactions":9,"vwap":643},"2026-06-24",24.22,24.14,24.173,14600,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":221,"volume":588,"transactions":9,"vwap":647},"2026-06-23",24.165,0.018,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":303,"volume":588,"transactions":9,"vwap":651},"2026-06-22",24.147,-0.009,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":588,"transactions":9,"vwap":655},"2026-06-18",24.156,0.046,0.19,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-17",24.11,-0.072,-0.3,300,{"date":665,"open":630,"high":630,"low":666,"close":666,"change":667,"percent_change":204,"volume":663,"transactions":9,"vwap":666},"2026-06-16",24.182,0.012,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":482,"volume":588,"transactions":9,"vwap":670},"2026-06-15",24.17,0.007,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":131,"volume":588,"transactions":9,"vwap":674},"2026-06-12",24.163,0.021,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":235,"volume":588,"transactions":9,"vwap":678},"2026-06-11",24.142,-0.004,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":652,"percent_change":303,"volume":174,"transactions":9,"vwap":684},"2026-06-10",24.148,24.13,24.146,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":263,"volume":588,"transactions":9,"vwap":687},"2026-06-09",24.155,0.005,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":27,"percent_change":27,"volume":588,"transactions":9,"vwap":691},"2026-06-08",24.15,{"date":693,"open":691,"high":691,"low":691,"close":691,"change":694,"percent_change":235,"volume":598,"transactions":9,"vwap":691},"2026-06-05",-0.005,{"date":696,"open":687,"high":687,"low":687,"close":687,"change":27,"percent_change":27,"volume":598,"transactions":9,"vwap":687},"2026-06-04",{"date":698,"open":625,"high":625,"low":687,"close":687,"change":27,"percent_change":27,"volume":699,"transactions":9,"vwap":687},"2026-06-03",1600,{"date":701,"open":702,"high":702,"low":687,"close":687,"change":703,"percent_change":704,"volume":622,"transactions":9,"vwap":687},"2026-06-02",24.16,-0.84,-3.36,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":27,"percent_change":27,"volume":622,"transactions":9,"vwap":708},"2026-06-01",25.018999,24.995,{"date":710,"open":711,"high":711,"low":708,"close":708,"change":688,"percent_change":263,"volume":712,"transactions":9,"vwap":708},"2026-05-29",25.030001,1100,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":395,"percent_change":303,"volume":588,"transactions":9,"vwap":715},"2026-05-28",24.99,{"date":717,"open":283,"high":283,"low":283,"close":283,"change":263,"percent_change":718,"volume":588,"transactions":9,"vwap":283},"2026-05-27",0.08,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":235,"percent_change":581,"volume":588,"transactions":9,"vwap":721},"2026-05-26",24.98,{"date":723,"open":724,"high":724,"low":283,"close":283,"change":725,"percent_change":27,"volume":588,"transactions":9,"vwap":283},"2026-05-22",25.01,0.001,{"date":727,"open":721,"high":728,"low":721,"close":728,"change":729,"percent_change":573,"volume":730,"transactions":9,"vwap":728},"2026-05-21",24.999,0.024,700,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":588,"transactions":9,"vwap":733},"2026-05-20",24.975,0.038,0.15,{"date":737,"open":738,"high":721,"low":738,"close":739,"change":740,"percent_change":741,"volume":712,"transactions":9,"vwap":739},"2026-05-19",24.935,24.937,-0.012,-0.05,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":516,"percent_change":196,"volume":588,"transactions":9,"vwap":744},"2026-05-18",24.949,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":652,"percent_change":303,"volume":588,"transactions":9,"vwap":747},"2026-05-15",24.938,{"date":749,"open":750,"high":751,"low":750,"close":751,"change":752,"percent_change":581,"volume":604,"transactions":9,"vwap":751},"2026-05-14",24.94,24.947,-0.019,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":671,"percent_change":482,"volume":588,"transactions":9,"vwap":755},"2026-05-13",24.966,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":263,"volume":761,"transactions":9,"vwap":759},"2026-05-12",24.931,24.959,0.004,1500,{"date":763,"open":764,"high":283,"low":765,"close":765,"change":766,"percent_change":236,"volume":767,"transactions":9,"vwap":765},"2026-05-11",24.998,24.955,-0.023,1900,{"date":769,"open":750,"high":770,"low":750,"close":771,"change":220,"percent_change":593,"volume":174,"transactions":9,"vwap":771},"2026-05-08",25.02,24.978,{"date":773,"open":750,"high":774,"low":750,"close":774,"change":597,"percent_change":235,"volume":588,"transactions":9,"vwap":774},"2026-05-07",24.963,{"date":776,"open":777,"high":777,"low":765,"close":778,"change":263,"percent_change":718,"volume":779,"transactions":9,"vwap":778},"2026-05-06",24.986,24.969,6800,{"date":781,"open":782,"high":744,"low":783,"close":744,"change":784,"percent_change":350,"volume":785,"transactions":9,"vwap":744},"2026-05-05",24.92,24.874,0.039,2000,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":609,"transactions":9,"vwap":789},"2026-05-04",26.15,24.91,-0.877,-3.4,{"date":793,"open":794,"high":794,"low":795,"close":795,"change":667,"percent_change":204,"volume":598,"transactions":9,"vwap":795},"2026-05-01",25.839,25.787,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":688,"percent_change":263,"volume":588,"transactions":9,"vwap":798},"2026-04-30",25.775,{"date":800,"open":801,"high":802,"low":803,"close":803,"change":804,"percent_change":542,"volume":805,"transactions":9,"vwap":803},"2026-04-29",25.79,25.819,25.77,-0.016,1400,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":368,"volume":588,"transactions":9,"vwap":808},"2026-04-28",25.786,-0.007,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":597,"percent_change":235,"volume":815,"transactions":9,"vwap":814},"2026-04-27",25.833,25.771,25.793,8500,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":638,"percent_change":593,"volume":588,"transactions":9,"vwap":818},"2026-04-24",25.799,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":694,"percent_change":235,"volume":588,"transactions":9,"vwap":821},"2026-04-23",25.783,{"date":823,"open":802,"high":802,"low":824,"close":824,"change":825,"percent_change":826,"volume":663,"transactions":9,"vwap":824},"2026-04-22",25.788,0.033,0.13,{"date":828,"open":829,"high":830,"low":829,"close":830,"change":831,"percent_change":832,"volume":598,"transactions":9,"vwap":830},"2026-04-21",25.751,25.755,-0.053,-0.21,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":27,"percent_change":27,"volume":588,"transactions":9,"vwap":835},"2026-04-20",25.808,{"date":837,"open":835,"high":835,"low":835,"close":835,"change":729,"percent_change":131,"volume":588,"transactions":9,"vwap":835},"2026-04-17",{"date":839,"open":840,"high":840,"low":840,"close":840,"change":467,"percent_change":196,"volume":588,"transactions":9,"vwap":840},"2026-04-16",25.784,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":760,"percent_change":263,"volume":588,"transactions":9,"vwap":843},"2026-04-15",25.774,{"date":845,"open":803,"high":803,"low":803,"close":803,"change":634,"percent_change":482,"volume":588,"transactions":9,"vwap":803},"2026-04-14",{"date":847,"open":848,"high":848,"low":849,"close":850,"change":667,"percent_change":204,"volume":604,"transactions":9,"vwap":850},"2026-04-13",25.81,25.74,25.762,{"date":852,"open":853,"high":853,"low":854,"close":854,"change":652,"percent_change":368,"volume":622,"transactions":9,"vwap":854},"2026-04-10",25.765,25.75,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":784,"percent_change":735,"volume":588,"transactions":9,"vwap":857},"2026-04-09",25.759,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":581,"volume":622,"transactions":9,"vwap":860},"2026-04-08",25.72,-0.021,{"date":863,"open":801,"high":801,"low":864,"close":864,"change":516,"percent_change":196,"volume":663,"transactions":9,"vwap":864},"2026-04-07",25.741,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":652,"percent_change":368,"volume":730,"transactions":9,"vwap":868},"2026-04-06",25.76,25.73,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":588,"transactions":9,"vwap":871},"2026-04-02",25.739,-0.823,-3.1,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":809,"percent_change":368,"volume":588,"transactions":9,"vwap":876},"2026-04-01",26.562,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":667,"percent_change":204,"volume":588,"transactions":9,"vwap":879},"2026-03-31",26.569,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":825,"percent_change":188,"volume":598,"transactions":9,"vwap":883},"2026-03-30",26.554,26.557,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":888,"volume":588,"transactions":9,"vwap":886},"2026-03-27",26.524,0.036,0.14,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":296,"volume":588,"transactions":9,"vwap":891},"2026-03-26",26.488,-0.036,{"date":894,"open":895,"high":895,"low":886,"close":886,"change":263,"percent_change":718,"volume":616,"transactions":9,"vwap":886},"2026-03-25",26.63,{"date":897,"open":898,"high":899,"low":900,"close":900,"change":395,"percent_change":303,"volume":604,"transactions":9,"vwap":900},"2026-03-24",26.515,26.56,26.504,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":688,"percent_change":263,"volume":588,"transactions":9,"vwap":903},"2026-03-23",26.514,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":741,"volume":588,"transactions":9,"vwap":906},"2026-03-20",26.509,-0.014,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":912,"percent_change":236,"volume":588,"transactions":9,"vwap":911},"2026-03-19",26.57,26.523,-0.025,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":652,"percent_change":368,"volume":916,"transactions":9,"vwap":915},"2026-03-18",26.548,2800,{"date":918,"open":883,"high":883,"low":883,"close":883,"change":587,"percent_change":395,"volume":588,"transactions":9,"vwap":883},"2026-03-17",{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":131,"volume":588,"transactions":9,"vwap":921},"2026-03-16",26.559,0.023,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":368,"volume":588,"transactions":9,"vwap":925},"2026-03-13",26.536,-0.008,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":395,"percent_change":303,"volume":931,"transactions":9,"vwap":930},"2026-03-12",26.6,26.544,7800,{"date":933,"open":934,"high":882,"low":934,"close":882,"change":235,"percent_change":581,"volume":588,"transactions":9,"vwap":882},"2026-03-11",26.552,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":542,"volume":588,"transactions":9,"vwap":937},"2026-03-10",26.574,-0.015,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":634,"percent_change":482,"volume":616,"transactions":9,"vwap":942},"2026-03-09",26.595,26.589,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":735,"volume":588,"transactions":9,"vwap":945},"2026-03-06",26.581,0.041,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":303,"percent_change":358,"volume":712,"transactions":9,"vwap":950},"2026-03-05",26.51,26.54,{"date":952,"open":950,"high":953,"low":950,"close":953,"change":597,"percent_change":235,"volume":609,"transactions":9,"vwap":953},"2026-03-04",26.58,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":959,"volume":604,"transactions":9,"vwap":957},"2026-03-03",26.52,26.586,-0.837,-3.05,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":604,"transactions":9,"vwap":963},"2026-03-02",27.47,27.423,-0.029,-0.11,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":131,"volume":761,"transactions":9,"vwap":970},"2026-02-27",27.5,27.41,27.452,0.025,{"date":973,"open":968,"high":968,"low":974,"close":974,"change":667,"percent_change":196,"volume":975,"transactions":9,"vwap":974},"2026-02-26",27.427,2200,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":694,"percent_change":235,"volume":588,"transactions":9,"vwap":978},"2026-02-25",27.415,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":467,"volume":588,"transactions":9,"vwap":981},"2026-02-24",27.42,0.002,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":482,"volume":588,"transactions":9,"vwap":985},"2026-02-23",27.418,0.009,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":671,"percent_change":482,"volume":622,"transactions":9,"vwap":990},"2026-02-20",27.371,27.409,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":27,"percent_change":27,"volume":730,"transactions":9,"vwap":994},"2026-02-19",27.45,27.402,{"date":996,"open":994,"high":994,"low":994,"close":994,"change":926,"percent_change":368,"volume":588,"transactions":9,"vwap":994},"2026-02-18",{"date":998,"open":978,"high":993,"low":969,"close":969,"change":27,"percent_change":27,"volume":999,"transactions":9,"vwap":969},"2026-02-17",1700,{"date":1001,"open":978,"high":978,"low":969,"close":969,"change":729,"percent_change":131,"volume":1002,"transactions":9,"vwap":969},"2026-02-13",900,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":263,"percent_change":221,"volume":663,"transactions":9,"vwap":1006},"2026-02-12",27.341,27.386,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":27,"percent_change":27,"volume":588,"transactions":9,"vwap":1010},"2026-02-11",27.37,27.366,{"date":1012,"open":1009,"high":1009,"low":1010,"close":1010,"change":1013,"percent_change":204,"volume":622,"transactions":9,"vwap":1010},"2026-02-10",0.013,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1018,"change":804,"percent_change":542,"volume":699,"transactions":9,"vwap":1018},"2026-02-09",27.376,27.389,27.353,{"date":1020,"open":1009,"high":969,"low":1021,"close":1022,"change":621,"percent_change":395,"volume":1023,"transactions":9,"vwap":1022},"2026-02-06",27.32,27.369,1300,{"date":1025,"open":1026,"high":1027,"low":1021,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-02-05",27.321,27.372,0.059,0.22,3800,{"date":1032,"open":1033,"high":1009,"low":1033,"close":1034,"change":740,"percent_change":303,"volume":609,"transactions":9,"vwap":1034},"2026-02-04",27.265,27.313,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":86,"percent_change":1038,"volume":588,"transactions":9,"vwap":1037},"2026-02-03",27.325,-2.84,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":916,"transactions":9,"vwap":1043},"2026-02-02",28.13,28.11,28.125,-0.033,-0.12,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":667,"percent_change":196,"volume":588,"transactions":9,"vwap":1048},"2026-01-30",28.158,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":608,"percent_change":467,"volume":588,"transactions":9,"vwap":1052},"2026-01-29",28.155,28.146,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":671,"percent_change":263,"volume":604,"transactions":9,"vwap":1057},"2026-01-28",28.19,28.23,28.143,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":760,"percent_change":467,"volume":588,"transactions":9,"vwap":1060},"2026-01-27",28.136,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":303,"volume":588,"transactions":9,"vwap":1063},"2026-01-26",28.132,-0.011,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1057,"change":1069,"percent_change":573,"volume":1070,"transactions":9,"vwap":1057},"2026-01-23",28.09,28.17,0.029,9400,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":652,"percent_change":368,"volume":622,"transactions":9,"vwap":1074},"2026-01-22",28.080999,28.114,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":516,"percent_change":196,"volume":663,"transactions":9,"vwap":1078},"2026-01-21",28.169,28.123,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":725,"percent_change":27,"volume":622,"transactions":9,"vwap":1083},"2026-01-20",28.122,28.08,28.112,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1064,"percent_change":303,"volume":588,"transactions":9,"vwap":1086},"2026-01-16",28.111,{"date":1088,"open":1081,"high":1081,"low":1081,"close":1081,"change":621,"percent_change":395,"volume":588,"transactions":9,"vwap":1081},"2026-01-15",{"date":1090,"open":1043,"high":1043,"low":1043,"close":1043,"change":667,"percent_change":196,"volume":588,"transactions":9,"vwap":1043},"2026-01-14",{"date":1092,"open":1082,"high":1093,"low":1082,"close":1094,"change":1095,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1094},"2026-01-13",28.16,28.113,0.063,{"date":1097,"open":1086,"high":1086,"low":1098,"close":1099,"change":1100,"percent_change":141,"volume":1101,"transactions":9,"vwap":1099},"2026-01-12",28.01,28.049999,-0.095,14000,{"date":1103,"open":1042,"high":1104,"low":1042,"close":1104,"change":395,"percent_change":303,"volume":174,"transactions":9,"vwap":1104},"2026-01-09",28.145,{"date":1106,"open":1055,"high":1055,"low":1051,"close":1051,"change":652,"percent_change":368,"volume":663,"transactions":9,"vwap":1051},"2026-01-08",{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":688,"percent_change":263,"volume":588,"transactions":9,"vwap":1109},"2026-01-07",28.164,{"date":1111,"open":1112,"high":1112,"low":1051,"close":1113,"change":27,"percent_change":27,"volume":1002,"transactions":9,"vwap":1113},"2026-01-06",28.2,28.159,{"date":1115,"open":1112,"high":1112,"low":1113,"close":1113,"change":1116,"percent_change":1117,"volume":622,"transactions":9,"vwap":1113},"2026-01-05",-0.814,-2.81,{"date":1119,"open":1120,"high":25,"low":1121,"close":1121,"change":634,"percent_change":482,"volume":1122,"transactions":9,"vwap":1121},"2026-01-02",29.02,28.973,20000,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":907,"percent_change":741,"volume":1002,"transactions":9,"vwap":1126},"2025-12-31",29.01,28.965,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":597,"percent_change":235,"volume":27,"transactions":9,"vwap":1129},"2025-12-30",28.979,{"date":1131,"open":1120,"high":1120,"low":1132,"close":1132,"change":263,"percent_change":221,"volume":1133,"transactions":9,"vwap":1132},"2025-12-29",28.985,6300,{"date":1135,"open":1126,"high":1126,"low":1126,"close":1126,"change":729,"percent_change":718,"volume":588,"transactions":9,"vwap":1126},"2025-12-26",{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":263,"volume":27,"transactions":9,"vwap":1138},"2025-12-24",28.941,0.006,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":27,"percent_change":27,"volume":588,"transactions":9,"vwap":1142},"2025-12-23",28.935,{"date":1144,"open":1145,"high":1142,"low":1145,"close":1142,"change":368,"percent_change":1146,"volume":604,"transactions":9,"vwap":1142},"2025-12-22",28.934,-0.1,{"date":1148,"open":1126,"high":1126,"low":1126,"close":1126,"change":263,"percent_change":221,"volume":588,"transactions":9,"vwap":1126},"2025-12-19",{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":467,"percent_change":482,"volume":27,"transactions":9,"vwap":1151},"2025-12-18",28.945,{"date":1153,"open":1154,"high":1154,"low":1142,"close":1142,"change":27,"percent_change":27,"volume":588,"transactions":9,"vwap":1142},"2025-12-17",28.96,{"date":1156,"open":1142,"high":1142,"low":1142,"close":1142,"change":263,"percent_change":221,"volume":588,"transactions":9,"vwap":1142},"2025-12-16",{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":220,"percent_change":204,"volume":598,"transactions":9,"vwap":1159},"2025-12-15",28.915,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":971,"percent_change":131,"volume":1164,"transactions":9,"vwap":1163},"2025-12-12",28.865,28.9,1800,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":907,"percent_change":741,"volume":699,"transactions":9,"vwap":1168},"2025-12-11",28.88,28.875,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1069,"percent_change":573,"volume":1174,"transactions":9,"vwap":1173},"2025-12-10",28.847,28.92,28.889,1200,{"date":1176,"open":1168,"high":1163,"low":1177,"close":1177,"change":694,"percent_change":235,"volume":1002,"transactions":9,"vwap":1177},"2025-12-09",28.86,{"date":1179,"open":1180,"high":1180,"low":1162,"close":1162,"change":303,"percent_change":296,"volume":663,"transactions":9,"vwap":1162},"2025-12-08",28.879,{"date":1182,"open":1163,"high":1183,"low":1163,"close":1183,"change":467,"percent_change":482,"volume":598,"transactions":9,"vwap":1183},"2025-12-05",28.905,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":922,"percent_change":718,"volume":588,"transactions":9,"vwap":1187},"2025-12-04",28.896,28.895,{"date":1189,"open":1190,"high":1172,"low":1190,"close":1191,"change":1192,"percent_change":718,"volume":1023,"transactions":9,"vwap":1191},"2025-12-03",28.85,28.872,0.022,{"date":1194,"open":1195,"high":1195,"low":1190,"close":1190,"change":1196,"percent_change":1197,"volume":1174,"transactions":9,"vwap":1190},"2025-12-02",28.864,-0.853,-2.87,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":907,"percent_change":741,"volume":588,"transactions":9,"vwap":1200},"2025-12-01",29.703,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":593,"volume":588,"transactions":9,"vwap":1203},"2025-11-28",29.717,0.017,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":395,"percent_change":368,"volume":588,"transactions":9,"vwap":1207},"2025-11-26",29.7,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":694,"percent_change":235,"volume":1214,"transactions":9,"vwap":1213},"2025-11-25",29.702,29.75,29.68,29.71,7200,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":52,"volume":1221,"transactions":9,"vwap":1219},"2025-11-24",29.661,29.76,29.715,0.054,2500,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1217,"change":675,"percent_change":221,"volume":699,"transactions":9,"vwap":1217},"2025-11-21",29.62,29.69,{"date":1227,"open":1228,"high":1212,"low":1229,"close":1230,"change":1231,"percent_change":593,"volume":1232,"transactions":9,"vwap":1230},"2025-11-20",29.67,29.635,29.64,0.019,3500,{"date":1234,"open":1228,"high":1228,"low":1235,"close":1236,"change":27,"percent_change":27,"volume":1237,"transactions":9,"vwap":1236},"2025-11-19",29.58,29.621,3400,{"date":1239,"open":1240,"high":1241,"low":1235,"close":1236,"change":667,"percent_change":196,"volume":999,"transactions":9,"vwap":1236},"2025-11-18",29.616,29.65,{"date":1243,"open":1244,"high":1241,"low":1244,"close":1245,"change":634,"percent_change":482,"volume":805,"transactions":9,"vwap":1245},"2025-11-17",29.6,29.609,{"date":1247,"open":1230,"high":1228,"low":1248,"close":1248,"change":27,"percent_change":27,"volume":767,"transactions":9,"vwap":1248},"2025-11-14",29.601,{"date":1250,"open":1230,"high":1230,"low":1248,"close":1248,"change":938,"percent_change":741,"volume":588,"transactions":9,"vwap":1248},"2025-11-13",{"date":1252,"open":1228,"high":1228,"low":1253,"close":1240,"change":752,"percent_change":542,"volume":1002,"transactions":9,"vwap":1240},"2025-11-12",29.605,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1229,"change":592,"percent_change":204,"volume":1258,"transactions":9,"vwap":1229},"2025-11-11",29.72,29.57,2700,{"date":1260,"open":1257,"high":1230,"low":1257,"close":1236,"change":1013,"percent_change":196,"volume":699,"transactions":9,"vwap":1236},"2025-11-10",{"date":1262,"open":1263,"high":1264,"low":1263,"close":1264,"change":1204,"percent_change":593,"volume":622,"transactions":9,"vwap":1264},"2025-11-07",29.56,29.608,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":573,"volume":1237,"transactions":9,"vwap":1270},"2025-11-06",29.568,29.63,29.55,29.591,0.031,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1263,"change":1276,"percent_change":236,"volume":1277,"transactions":9,"vwap":1263},"2025-11-05",29.61,29.556,-0.026,3700,{"date":1279,"open":1224,"high":1230,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":616,"transactions":9,"vwap":1280},"2025-11-04",29.586,-0.83,-2.73,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":597,"percent_change":235,"volume":1288,"transactions":9,"vwap":1287},"2025-11-03",30.391,30.44,30.416,5900,{"date":1290,"open":1291,"high":1286,"low":1292,"close":1293,"change":1294,"percent_change":452,"volume":712,"transactions":9,"vwap":1293},"2025-10-31",30.395,30.388,30.422,0.032,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":-6,"volume":663,"transactions":9,"vwap":1299},"2025-10-30",30.35,30.42,30.39,-0.001,{"date":1302,"open":1303,"high":1303,"low":1285,"close":1285,"change":1304,"percent_change":1305,"volume":730,"transactions":9,"vwap":1285},"2025-10-29",30.47,-0.054,-0.18,{"date":1307,"open":1308,"high":1303,"low":1309,"close":1310,"change":467,"percent_change":482,"volume":1311,"transactions":9,"vwap":1310},"2025-10-28",30.469,30.441,30.445,4900,{"date":1313,"open":1314,"high":1303,"low":1315,"close":1315,"change":1316,"percent_change":1146,"volume":1317,"transactions":9,"vwap":1315},"2025-10-27",30.46,30.435,-0.031,2300,{"date":1319,"open":1285,"high":1308,"low":1285,"close":1320,"change":656,"percent_change":735,"volume":1023,"transactions":9,"vwap":1320},"2025-10-24",30.466,{"date":1322,"open":1303,"high":1303,"low":1298,"close":1298,"change":1316,"percent_change":1146,"volume":785,"transactions":9,"vwap":1298},"2025-10-23",{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":679,"percent_change":395,"volume":588,"transactions":9,"vwap":1325},"2025-10-22",30.451,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":188,"volume":27,"transactions":9,"vwap":1328},"2025-10-21",30.455,0.035,{"date":1331,"open":1298,"high":1298,"low":1298,"close":1298,"change":603,"percent_change":303,"volume":598,"transactions":9,"vwap":1298},"2025-10-20",{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":608,"percent_change":467,"volume":622,"transactions":9,"vwap":1334},"2025-10-17",30.433,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":196,"percent_change":826,"volume":588,"transactions":9,"vwap":1337},"2025-10-16",30.43,{"date":1339,"open":1299,"high":1299,"low":1299,"close":1299,"change":694,"percent_change":235,"volume":588,"transactions":9,"vwap":1299},"2025-10-15",{"date":1341,"open":1291,"high":1291,"low":1291,"close":1291,"change":688,"percent_change":263,"volume":588,"transactions":9,"vwap":1291},"2025-10-14",{"date":1343,"open":1299,"high":1299,"low":1299,"close":1299,"change":467,"percent_change":482,"volume":588,"transactions":9,"vwap":1299},"2025-10-13",{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":204,"percent_change":350,"volume":588,"transactions":9,"vwap":1346},"2025-10-10",30.38,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":694,"percent_change":235,"volume":588,"transactions":9,"vwap":1349},"2025-10-09",30.33,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":597,"percent_change":235,"volume":588,"transactions":9,"vwap":1352},"2025-10-08",30.335,{"date":1354,"open":1346,"high":1346,"low":1355,"close":1355,"change":263,"percent_change":221,"volume":1174,"transactions":9,"vwap":1355},"2025-10-07",30.341,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":938,"percent_change":741,"volume":622,"transactions":9,"vwap":1358},"2025-10-06",30.321,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":597,"percent_change":235,"volume":588,"transactions":9,"vwap":1361},"2025-10-03",30.336,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":588,"transactions":9,"vwap":1364},"2025-10-02",30.342,-0.824,-2.64,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1329,"percent_change":452,"volume":588,"transactions":9,"vwap":1369},"2025-10-01",31.166,{"date":1371,"open":176,"high":176,"low":1372,"close":1372,"change":516,"percent_change":196,"volume":730,"transactions":9,"vwap":1372},"2025-09-30",31.131,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":467,"percent_change":482,"volume":588,"transactions":9,"vwap":1375},"2025-09-29",31.12,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":220,"percent_change":204,"volume":588,"transactions":9,"vwap":1378},"2025-09-26",31.11,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":912,"percent_change":581,"volume":588,"transactions":9,"vwap":1381},"2025-09-25",31.094999,{"date":180,"open":1375,"high":1375,"low":1375,"close":1375,"change":27,"percent_change":27,"volume":588,"transactions":9,"vwap":1375}]