[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MARZ":3,"homepage-market-summary":29,"stock-historical-MARZ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MARZ","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"TrueShares Structured Outcome (March) ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.004,1.13044,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},37.6307,37.51,37.5,37.4231,0.2076,0.55,683,37.865,32.271,3099.188364505976,95.8,1209,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"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",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},29.36,4956,1808796.279491,27.89,"2025-04-23",[182,185,192,202,210,218,225,231,242,250,259,268,274,281,289,297,305,311,320,328,336,344,353,360,369,378,385,394,401,408,415,423,431,440,449,459,469,476,484,492,501,510,521,527,534,543,551,558,568,576,583,589,597,603,610,619,627,633,640,647,655,661,668,676,683,689,695,703,709,716,722,728,731,737,743,749,753,758,764,770,776,782,786,789,795,802,809,816,823,829,835,842,847,853,860,867,872,877,882,887,892,897,901,906,910,915,924,930,939,944,949,954,959,964,969,973,980,985,990,996,1001,1006,1013,1020,1025,1030,1036,1042,1048,1055,1062,1066,1072,1078,1082,1087,1093,1098,1103,1107,1112,1118,1124,1130,1135,1142,1148,1154,1160,1164,1170,1179,1185,1190,1195,1200,1207,1211,1218,1222,1227,1231,1237,1242,1246,1250,1254,1260,1267,1272,1280,1285,1292,1299,1302,1308,1313,1317,1322,1327,1330,1336,1342,1347,1351,1357,1362,1367,1370,1376,1381,1387,1393,1397,1402,1407,1413,1419,1423,1430,1435,1439,1443,1448,1452,1455,1460,1465,1469,1473,1479,1485,1492,1495,1500,1505,1510,1515,1521,1525,1530,1536,1542,1546,1549,1555,1560,1564,1568,1572,1578,1582,1586,1592,1596,1600,1603,1607,1613,1616,1623,1627,1633,1638,1642,1646,1650,1655,1660,1664,1668,1671,1675,1679,1685,1690,1695,1699,1705,1709,1714,1717,1722,1727,1731,1733,1736,1739,1743,1748,1753,1759,1762,1767,1771,1778,1782,1786,1790,1794,1799,1806,1812,1816,1819,1822,1825,1831,1836,1840,1845,1850,1853,1856,1863,1870,1879,1883,1887,1891,1895,1902,1906,1911,1916,1920,1924,1928,1933,1937,1940,1945,1951,1953,1956,1963,1966,1969,1976,1980,1984,1988,1991,1996,2001,2007,2012,2018,2022,2028,2031,2037,2041,2047,2053,2058,2062,2066,2073,2078,2082,2087,2092,2095,2101,2106,2111,2115,2121,2123,2129,2135,2141,2145,2149,2154,2161,2167,2172,2177,2181,2186,2192,2197,2204],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},23,37.5466,{"date":186,"open":20,"high":20,"low":20,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",0.1998,0.54,29.7146,19,37.4192,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",35.49,37.26,37.2233,0.0188,0.05,15488.7146,122,37.21,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",37.2045,-0.0276,-0.07,24.7146,14,37.3209,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",37.2321,-0.0413,-0.11,27.7146,18,37.2113,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":216,"vwap":224},"2026-09-28",37.2734,-0.2364,-0.63,52.7146,37.2784,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":115,"volume":229,"transactions":183,"vwap":230},"2026-09-25",37.5098,0.1318,95.7139,37.4314,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",37.42,37.45,37.31,37.378,-0.0095,-0.03,1318.6879,30,37.4252,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",37.3875,-0.2464,-0.65,17.6879,16,37.4199,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",37.55,37.6339,0.0084,0.02,228.6879,22,37.5962,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",37.6,37.6255,0.4833,1.3,322.7669,24,37.5794,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":198,"volume":272,"transactions":183,"vwap":273},"2026-09-18",37.1422,0.0182,69.6879,37.0694,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":161,"volume":278,"transactions":279,"vwap":280},"2026-09-17",37.124,0.3233,31.974983,21,37.0937,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",36.8007,-0.1167,-0.32,135.144905,28,36.9607,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":257,"vwap":296},"2026-09-15",36.91,36.9174,-0.1487,-0.4,478.6879,36.9124,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":287,"vwap":304},"2026-09-14",37.12,37.0661,-0.1939,-0.52,504.6879,37.1128,{"date":306,"open":195,"high":195,"low":195,"close":195,"change":307,"percent_change":308,"volume":309,"transactions":240,"vwap":310},"2026-09-11",0.2952,0.8,755.6879,37.2562,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",37.02,36.9648,-0.1853,-0.5,665.6879,31,37.0124,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",37.1501,-0.1361,-0.37,379.6879,42,37.2114,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",37.2862,-0.1568,-0.42,485.6879,61,37.3751,{"date":337,"open":338,"high":338,"low":233,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":318,"vwap":343},"2026-09-04",37.46,37.443,-0.1246,-0.33,1095.6879,37.4472,{"date":345,"open":346,"high":261,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",37.59,37.5676,0.3174,0.85,1169.7139,25,37.5952,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":279,"vwap":359},"2026-09-02",37.2502,0.1635,0.44,50.6879,37.215,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",37.19,37.0867,-0.272,-0.73,10417.6879,127,37.1448,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-31",37.27,37.3587,-0.0988,-0.26,229.6879,32,37.2924,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":248,"vwap":384},"2026-08-28",37.4575,-0.0801,-0.21,16.6879,37.5119,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-27",37.53,37.5376,0.1986,0.53,589.7409,54,37.5125,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":266,"vwap":400},"2026-08-26",37.339,0.0095,0.03,81.6879,37.3392,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":405,"percent_change":70,"volume":406,"transactions":287,"vwap":407},"2026-08-25",35.55,37.3295,0.0777,212.030103,36.4118,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":190,"vwap":414},"2026-08-24",37.2518,-0.0736,-0.2,53.7205,37.2821,{"date":416,"open":235,"high":417,"low":235,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-21",37.3254,0.1327,0.36,1124.7205,72,37.3411,{"date":424,"open":425,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":287,"vwap":430},"2026-08-20",37.235,37.1927,-0.2494,-0.67,936.7205,37.2204,{"date":432,"open":433,"high":434,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-19",37.43,37.4421,0.0375,0.1,1451.7205,63,37.4652,{"date":441,"open":442,"high":338,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-18",37.4301,37.4046,-0.2284,-0.61,1471.7205,52,37.4413,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-17",37.64,37.63,37.633,-0.1313,-0.35,2712.7205,113,37.6783,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-14",37.81,37.74,37.7643,-0.0657,-0.17,1819.7205,51,37.7657,{"date":470,"open":24,"high":24,"low":461,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":240,"vwap":475},"2026-08-13",37.83,0.1893,0.5,567.7725,37.8436,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":115,"volume":481,"transactions":482,"vwap":483},"2026-08-12",37.66,37.6407,0.1307,619.3545,38,37.6573,{"date":485,"open":486,"high":486,"low":18,"close":18,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-11",37.73,-0.1432,-0.38,1370.7205,45,37.6143,{"date":493,"open":494,"high":495,"low":496,"close":495,"change":497,"percent_change":206,"volume":498,"transactions":499,"vwap":500},"2026-08-10",37.62,37.6532,37.61,-0.0278,6898.7205,49,37.6109,{"date":502,"open":503,"high":504,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-07",37.49,37.681,0.1827,0.49,1005.7205,83,37.6377,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-06",37.54,37.56,37.47,37.4983,-0.1006,-0.27,1597.7205,35,37.5317,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":206,"volume":525,"transactions":257,"vwap":526},"2026-08-05",37.5989,-0.0258,132.7205,37.7201,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":257,"vwap":533},"2026-08-04",37.6247,0.5247,1.41,299.7205,37.4379,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-03",36.94,37.1,0.3991,1.09,30246.7205,250,36.988,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-31",36.7009,0.2709,0.74,340.7205,37,36.5633,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":190,"vwap":557},"2026-07-30",36.43,0.4039,1.12,126.7205,36.2246,{"date":559,"open":560,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-29",36.0801,36.32,36.0261,-0.4234,-1.16,840.7205,33,36.1574,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-28",36.4495,0.0803,0.22,1207.1955,53,36.474,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":198,"volume":580,"transactions":581,"vwap":582},"2026-07-27",36.3692,0.0198,196.7205,29,36.3417,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":198,"volume":587,"transactions":183,"vwap":588},"2026-07-24",36.3494,0.0165,85.7205,36.3399,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-23",36.3329,-0.3651,-0.99,120.7205,27,36.3743,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":255,"volume":601,"transactions":266,"vwap":602},"2026-07-22",36.698,0.008,325.7205,36.7351,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":120,"volume":607,"transactions":608,"vwap":609},"2026-07-21",36.69,0.23,419.7205,20,36.6767,{"date":611,"open":612,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":519,"vwap":618},"2026-07-20",36.63,36.685,36.46,-0.1301,-0.36,1401.7205,36.5778,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":428,"volume":625,"transactions":519,"vwap":626},"2026-07-17",36.65,36.58,36.5901,-0.2477,433.1441,36.5914,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":488,"volume":631,"transactions":257,"vwap":632},"2026-07-16",36.8378,-0.1421,150.1441,36.8087,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":166,"volume":637,"transactions":638,"vwap":639},"2026-07-15",36.9799,0.0736,307.1441,47,36.9406,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":216,"vwap":646},"2026-07-14",36.9063,0.1099,0.3,52.1441,36.8952,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-13",36.7964,-0.1996,-0.54,117.1441,17,36.8297,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-10",36.996,0.158,0.43,200,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-09",36.74,36.838,0.238,0.65,2100,{"date":669,"open":670,"high":671,"low":614,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-08",36.57,36.615,36.6,-0.143,-0.39,800,{"date":677,"open":678,"high":679,"low":680,"close":680,"change":681,"percent_change":86,"volume":682,"transactions":9,"vwap":680},"2026-07-07",36.75,36.8,36.743,-0.087,500,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":687,"percent_change":37,"volume":688,"transactions":9,"vwap":686},"2026-07-06",36.73,36.83,0.24,300,{"date":690,"open":621,"high":621,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-02",36.59,-0.071,-0.19,5800,{"date":696,"open":697,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-01",36.72,36.76,36.661,0.001,0,113400,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":506,"volume":708,"transactions":9,"vwap":706},"2026-06-30",36.71,36.66,0.177,1100,{"date":710,"open":711,"high":712,"low":713,"close":712,"change":714,"percent_change":149,"volume":715,"transactions":9,"vwap":712},"2026-06-29",36.25,36.483,36.23,0.423,1200,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":674,"volume":721,"transactions":9,"vwap":719},"2026-06-26",36.285,36.060001,-0.142,2000,{"date":723,"open":711,"high":711,"low":724,"close":725,"change":726,"percent_change":727,"volume":675,"transactions":9,"vwap":725},"2026-06-25",36.19,36.202,-0.023,-0.06,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":681,"percent_change":86,"volume":688,"transactions":9,"vwap":730},"2026-06-24",36.225,{"date":732,"open":733,"high":734,"low":735,"close":734,"change":616,"percent_change":736,"volume":708,"transactions":9,"vwap":734},"2026-06-23",36.27,36.312,36.26,-0.98,{"date":738,"open":686,"high":686,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-22",36.672,-0.109,-0.3,700,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":747,"percent_change":748,"volume":688,"transactions":9,"vwap":746},"2026-06-18",36.67,36.781,0.351,0.96,{"date":750,"open":679,"high":679,"low":553,"close":553,"change":285,"percent_change":751,"volume":752,"transactions":9,"vwap":553},"2026-06-17",-0.87,4100,{"date":754,"open":755,"high":755,"low":678,"close":678,"change":756,"percent_change":757,"volume":675,"transactions":9,"vwap":678},"2026-06-16",37.0099983,-0.203,-0.55,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-15",36.953,0.472,1.29,100,{"date":765,"open":614,"high":766,"low":767,"close":766,"change":768,"percent_change":769,"volume":675,"transactions":9,"vwap":766},"2026-06-12",36.481,36.45,0.141,0.39,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":149,"volume":775,"transactions":9,"vwap":773},"2026-06-11",35.96,36.34,0.421,11400,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-10",35.919,-0.379,-1.04,900,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":382,"volume":781,"transactions":9,"vwap":784},"2026-06-09",36.298,-0.077,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":701,"percent_change":701,"volume":763,"transactions":9,"vwap":788},"2026-06-08",36.375,{"date":790,"open":791,"high":791,"low":788,"close":788,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":788},"2026-06-05",36.77,-0.735,-1.98,39300,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":644,"volume":801,"transactions":9,"vwap":799},"2026-06-04",37.040001,37.17,37.11,0.112,28600,{"date":803,"open":804,"high":799,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-03",37.080002,36.998,-0.177,-0.48,4700,{"date":810,"open":201,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-02",37.25,37.175,0.025,0.07,25300,{"date":817,"open":549,"high":818,"low":549,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-01",37.245,37.15,0.127,0.34,52900,{"date":824,"open":313,"high":797,"low":313,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-29",37.022999,0.041,0.11,600,{"date":830,"open":831,"high":832,"low":831,"close":832,"change":833,"percent_change":22,"volume":834,"transactions":9,"vwap":832},"2026-05-28",36.84,36.982,0.202,3600,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-27",36.785,36.78,-0.015,-0.04,1900,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":675,"transactions":9,"vwap":844},"2026-05-26",36.795,0.186,0.51,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":851,"percent_change":852,"volume":688,"transactions":9,"vwap":850},"2026-05-22",36.56,36.609,0.115,0.32,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":781,"transactions":9,"vwap":857},"2026-05-21",36.31,36.51,36.494,0.049,0.13,{"date":861,"open":862,"high":863,"low":864,"close":863,"change":865,"percent_change":349,"volume":866,"transactions":9,"vwap":863},"2026-05-20",36.38,36.445,36.37,0.306,1800,{"date":868,"open":733,"high":869,"low":870,"close":870,"change":871,"percent_change":302,"volume":667,"transactions":9,"vwap":870},"2026-05-19",36.29,36.139,-0.188,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":214,"volume":682,"transactions":9,"vwap":875},"2026-05-18",36.24,36.327,-0.039,{"date":878,"open":553,"high":553,"low":879,"close":879,"change":880,"percent_change":593,"volume":881,"transactions":9,"vwap":879},"2026-05-15",36.366,-0.364,3100,{"date":883,"open":884,"high":685,"low":884,"close":685,"change":572,"percent_change":885,"volume":886,"transactions":9,"vwap":685},"2026-05-14",36.62,0.6,5500,{"date":888,"open":864,"high":889,"low":864,"close":856,"change":890,"percent_change":891,"volume":742,"transactions":9,"vwap":856},"2026-05-13",36.55,0.166,0.46,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":-6,"volume":742,"transactions":9,"vwap":895},"2026-05-12",36.15,36.344,-0.001,{"date":898,"open":864,"high":864,"low":899,"close":899,"change":900,"percent_change":606,"volume":660,"transactions":9,"vwap":899},"2026-05-11",36.345,0.085,{"date":902,"open":735,"high":903,"low":735,"close":735,"change":904,"percent_change":666,"volume":905,"transactions":9,"vwap":735},"2026-05-08",36.33,0.235,1400,{"date":907,"open":724,"high":724,"low":908,"close":908,"change":909,"percent_change":674,"volume":174,"transactions":9,"vwap":908},"2026-05-07",36.025002,-0.14,{"date":911,"open":912,"high":913,"low":912,"close":913,"change":914,"percent_change":555,"volume":174,"transactions":9,"vwap":913},"2026-05-06",36.040001,36.165,0.402,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-05",35.77,35.81,35.7,35.763,0.25,0.7,2500,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":928,"percent_change":929,"volume":721,"transactions":9,"vwap":927},"2026-05-04",35.65,35.513,-0.152,-0.43,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-01",35.71,35.74,35.45,35.665,0.069,0.19,22300,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":748,"volume":174,"transactions":9,"vwap":942},"2026-04-30",35.28,35.596,0.339,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":909,"volume":688,"transactions":9,"vwap":947},"2026-04-29",35.2,35.257,-0.049,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":455,"volume":781,"transactions":9,"vwap":952},"2026-04-28",35.36,35.306,-0.123,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":827,"volume":781,"transactions":9,"vwap":957},"2026-04-27",35.35,35.429,0.039,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":666,"volume":963,"transactions":9,"vwap":961},"2026-04-24",35.39,0.227,400,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":341,"volume":675,"transactions":9,"vwap":967},"2026-04-23",34.94,35.163,-0.116,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":885,"volume":963,"transactions":9,"vwap":971},"2026-04-22",35.279,0.209,{"date":974,"open":975,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-21",35.09,35.07,-0.18,-0.51,2300,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":828,"transactions":9,"vwap":982},"2026-04-20",35.25,-0.002,-0.01,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":763,"transactions":9,"vwap":987},"2026-04-17",35.252,0.33,0.94,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":995,"percent_change":166,"volume":781,"transactions":9,"vwap":993},"2026-04-16",34.91,34.922,34.9,0.071,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":666,"volume":174,"transactions":9,"vwap":999},"2026-04-15",34.71,34.851,0.225,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":161,"volume":682,"transactions":9,"vwap":1004},"2026-04-14",34.47,34.626,0.303,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-13",34.040001,34.323,0.258,0.76,1600,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":708,"transactions":9,"vwap":1017},"2026-04-10",34.07,34.0099983,34.064999,-0.046,-0.13,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":885,"volume":742,"transactions":9,"vwap":1023},"2026-04-09",33.93,34.111,0.204,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":682,"transactions":9,"vwap":1027},"2026-04-08",33.907,0.611,1.84,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":727,"volume":1035,"transactions":9,"vwap":1033},"2026-04-07",33.2,33.296,-0.021,1500,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":390,"volume":1035,"transactions":9,"vwap":1040},"2026-04-06",33.32,33.285,33.317,0.175,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":214,"volume":675,"transactions":9,"vwap":1046},"2026-04-02",33.155,33.14,33.142,-0.038,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":606,"percent_change":922,"volume":1054,"transactions":9,"vwap":1053},"2026-04-01",33.11,33.28,33.099998,33.18,32100,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":841,"transactions":9,"vwap":1059},"2026-03-31",32.6,33.0099983,32.95,0.679,2.1,{"date":1063,"open":1064,"high":1064,"low":25,"close":25,"change":1065,"percent_change":909,"volume":1035,"transactions":9,"vwap":25},"2026-03-30",32.37,-0.044,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":742,"transactions":9,"vwap":1069},"2026-03-27",32.55,32.315,-0.481,-1.47,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":660,"transactions":9,"vwap":1075},"2026-03-26",33.044998,32.796,-0.417,-1.26,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":820,"percent_change":1081,"volume":682,"transactions":9,"vwap":1080},"2026-03-25",33.213,0.38,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":140,"volume":1012,"transactions":9,"vwap":1085},"2026-03-24",33.22,33.085999,-0.112,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":866,"transactions":9,"vwap":1090},"2026-03-23",33.4,33.198,0.298,0.91,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":660,"transactions":9,"vwap":1095},"2026-03-20",32.9,-0.395,-1.19,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":682,"transactions":9,"vwap":1100},"2026-03-19",33.295,-0.05,-0.15,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":140,"percent_change":1106,"volume":660,"transactions":9,"vwap":1105},"2026-03-18",33.345,-1.01,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":606,"volume":828,"transactions":9,"vwap":1110},"2026-03-17",33.7,33.685,0.076,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":308,"volume":905,"transactions":9,"vwap":1116},"2026-03-16",33.725,33.75,33.609,0.266,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":757,"volume":1123,"transactions":9,"vwap":1121},"2026-03-13",33.53,33.343,-0.184,22400,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":682,"transactions":9,"vwap":1127},"2026-03-12",33.531,33.527,-0.381,-1.12,{"date":1131,"open":1132,"high":1022,"low":1132,"close":1133,"change":1134,"percent_change":198,"volume":708,"transactions":9,"vwap":1133},"2026-03-11",33.87,33.908,0.018,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":693,"volume":1141,"transactions":9,"vwap":1139},"2026-03-10",34.18,34.19,33.89,-0.063,22100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":105,"volume":174,"transactions":9,"vwap":1145},"2026-03-09",33.61,33.953,33.49,0.247,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":682,"transactions":9,"vwap":1151},"2026-03-06",33.83,33.706,-0.378,-1.11,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":465,"percent_change":316,"volume":1159,"transactions":9,"vwap":1157},"2026-03-05",34.049999,34.084,33.96,1300,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1000,"percent_change":37,"volume":682,"transactions":9,"vwap":1163},"2026-03-04",34.2,34.254,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":85,"volume":742,"transactions":9,"vwap":1168},"2026-03-03",33.714,34.098,34.028999,-0.273,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-02",34.26,34.44,34.11,34.302,0.048,0.14,16700,{"date":1180,"open":1181,"high":1163,"low":1181,"close":1163,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1163},"2026-02-27",34.15,-0.151,-0.44,4000,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":1189,"percent_change":651,"volume":1035,"transactions":9,"vwap":1188},"2026-02-26",34.36,34.405,-0.187,{"date":1191,"open":1003,"high":1192,"low":1003,"close":1192,"change":1193,"percent_change":1194,"volume":682,"transactions":9,"vwap":1192},"2026-02-25",34.592,0.244,0.71,{"date":1196,"open":1138,"high":1197,"low":1138,"close":1197,"change":1198,"percent_change":1199,"volume":174,"transactions":9,"vwap":1197},"2026-02-24",34.348,0.293,0.86,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1152,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-02-23",34.3,33.99,34.055,-1.1,3300,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":120,"volume":688,"transactions":9,"vwap":1209},"2026-02-20",34.433,0.217,{"date":1212,"open":1181,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1213},"2026-02-19",34.216,34.131,-0.095,-0.28,9700,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":506,"volume":963,"transactions":9,"vwap":1220},"2026-02-18",34.311,0.168,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1176,"percent_change":1177,"volume":1226,"transactions":9,"vwap":1225},"2026-02-17",33.97,34.143,4900,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":726,"percent_change":206,"volume":841,"transactions":9,"vwap":1230},"2026-02-13",34.28,34.095001,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":781,"transactions":9,"vwap":1234},"2026-02-12",34.64,34.118,-0.502,-1.45,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":255,"volume":963,"transactions":9,"vwap":1240},"2026-02-11",34.61,34.62,0.006,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":616,"volume":675,"transactions":9,"vwap":1244},"2026-02-10",34.614,-0.124,{"date":1247,"open":1233,"high":1248,"low":1233,"close":1248,"change":1177,"percent_change":1249,"volume":688,"transactions":9,"vwap":1248},"2026-02-09",34.738,0.4,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1029,"volume":660,"transactions":9,"vwap":1252},"2026-02-06",34.598,0.624,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":675,"transactions":9,"vwap":1257},"2026-02-05",34.21,33.974,-0.355,-1.03,{"date":1261,"open":1262,"high":1173,"low":1172,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-02-04",34.29,34.329,-0.192,-0.56,2200,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1270,"change":1271,"percent_change":365,"volume":688,"transactions":9,"vwap":1270},"2026-02-03",34.33,34.521,-0.255,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":357,"volume":1279,"transactions":9,"vwap":1277},"2026-02-02",34.78,34.83,34.77,34.776,0.151,41000,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":720,"percent_change":1284,"volume":708,"transactions":9,"vwap":1283},"2026-01-30",34.69,34.625,-0.41,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":1291,"volume":1159,"transactions":9,"vwap":1289},"2026-01-29",34.4,34.895,34.767,0.028,0.08,{"date":1293,"open":1276,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":374,"volume":1298,"transactions":9,"vwap":1296},"2026-01-28",34.85,34.66,34.739,-0.092,3700,{"date":1300,"open":1276,"high":1301,"low":1276,"close":1301,"change":1041,"percent_change":473,"volume":688,"transactions":9,"vwap":1301},"2026-01-27",34.831,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":1249,"volume":963,"transactions":9,"vwap":1306},"2026-01-26",34.51,34.67,34.656,0.137,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":688,"transactions":9,"vwap":1310},"2026-01-23",34.519,0.003,0.01,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":890,"percent_change":1316,"volume":763,"transactions":9,"vwap":1315},"2026-01-22",34.516,0.48,{"date":1318,"open":1137,"high":1319,"low":1137,"close":1319,"change":1320,"percent_change":1321,"volume":1159,"transactions":9,"vwap":1319},"2026-01-21",34.35,0.348,1.02,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":660,"transactions":9,"vwap":1324},"2026-01-20",34.0019989,-0.663,-1.91,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1311,"percent_change":1312,"volume":688,"transactions":9,"vwap":1329},"2026-01-16",34.665,{"date":1331,"open":1332,"high":1275,"low":1333,"close":1333,"change":1334,"percent_change":606,"volume":1335,"transactions":9,"vwap":1333},"2026-01-15",34.76,34.662,0.081,3000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1339,"change":1341,"percent_change":302,"volume":781,"transactions":9,"vwap":1339},"2026-01-14",34.42,34.581,34.41,-0.182,{"date":1343,"open":1332,"high":1344,"low":1332,"close":1344,"change":1345,"percent_change":1346,"volume":660,"transactions":9,"vwap":1344},"2026-01-13",34.763,-0.107,-0.31,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":572,"volume":675,"transactions":9,"vwap":1349},"2026-01-12",34.87,0.078,{"date":1352,"open":1305,"high":1353,"low":1305,"close":1354,"change":1355,"percent_change":1356,"volume":963,"transactions":9,"vwap":1354},"2026-01-09",34.88,34.792,0.203,0.59,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":896,"percent_change":-6,"volume":682,"transactions":9,"vwap":1361},"2026-01-08",34.6,34.58,34.589,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":285,"volume":963,"transactions":9,"vwap":1365},"2026-01-07",34.73,34.59,-0.111,{"date":1368,"open":1365,"high":1369,"low":1365,"close":1369,"change":1355,"percent_change":1356,"volume":688,"transactions":9,"vwap":1369},"2026-01-06",34.701,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":688,"transactions":9,"vwap":1373},"2026-01-05",34.57,34.498,0.214,0.62,{"date":1377,"open":1229,"high":1340,"low":1229,"close":1378,"change":1379,"percent_change":398,"volume":1380,"transactions":9,"vwap":1378},"2026-01-02",34.284,0.009,12300,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":682,"transactions":9,"vwap":1384},"2025-12-31",34.43,34.275,-0.206,-0.6,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":742,"transactions":9,"vwap":1390},"2025-12-30",34.54,34.481,-0.055,-0.16,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":1216,"volume":963,"transactions":9,"vwap":1395},"2025-12-29",34.536,-0.097,{"date":1398,"open":1282,"high":1282,"low":1399,"close":1399,"change":1400,"percent_change":727,"volume":1401,"transactions":9,"vwap":1399},"2025-12-26",34.633,-0.022,2900,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":763,"transactions":9,"vwap":1404},"2025-12-24",34.655,-0.992,-2.78,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1410,"change":1412,"percent_change":988,"volume":1380,"transactions":9,"vwap":1410},"2025-12-23",35.57,35.647,35.485,0.119,{"date":1414,"open":1415,"high":1416,"low":934,"close":1416,"change":1417,"percent_change":1418,"volume":721,"transactions":9,"vwap":1416},"2025-12-22",35.46,35.528,0.184,0.52,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1374,"percent_change":1422,"volume":763,"transactions":9,"vwap":1421},"2025-12-19",35.344,0.61,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":828,"transactions":9,"vwap":1427},"2025-12-18",35.26,35.11,35.13,0.224,0.64,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1433,"change":140,"percent_change":1434,"volume":963,"transactions":9,"vwap":1433},"2025-12-17",34.943,34.906,-0.96,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":693,"volume":688,"transactions":9,"vwap":1437},"2025-12-16",35.246,-0.068,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":206,"volume":660,"transactions":9,"vwap":1441},"2025-12-15",35.314,-0.026,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":660,"transactions":9,"vwap":1445},"2025-12-12",35.34,-0.331,-0.93,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":436,"volume":660,"transactions":9,"vwap":1450},"2025-12-11",35.671,0.037,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":972,"percent_change":1356,"volume":763,"transactions":9,"vwap":1454},"2025-12-10",35.634,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":984,"volume":963,"transactions":9,"vwap":1458},"2025-12-09",35.47,35.425,-0.005,{"date":1461,"open":961,"high":1462,"low":961,"close":1462,"change":1463,"percent_change":1464,"volume":675,"transactions":9,"vwap":1462},"2025-12-08",35.43,-0.104,-0.29,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":572,"volume":660,"transactions":9,"vwap":1467},"2025-12-05",35.534,0.079,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":840,"volume":763,"transactions":9,"vwap":1471},"2025-12-04",35.455,-0.014,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":742,"transactions":9,"vwap":1476},"2025-12-03",35.42,35.469,0.111,0.31,{"date":1480,"open":1481,"high":1462,"low":1482,"close":1483,"change":1484,"percent_change":436,"volume":1298,"transactions":9,"vwap":1483},"2025-12-02",35.396,35.342,35.358,0.036,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":341,"volume":1491,"transactions":9,"vwap":1489},"2025-12-01",35.375,35.38,35.322,-0.118,13800,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":814,"percent_change":166,"volume":763,"transactions":9,"vwap":1494},"2025-11-28",35.44,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1498,"change":1499,"percent_change":922,"volume":828,"transactions":9,"vwap":1498},"2025-11-26",35.31,35.37,0.246,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1503,"change":1504,"percent_change":1194,"volume":715,"transactions":9,"vwap":1503},"2025-11-25",34.93,35.124,0.249,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":828,"transactions":9,"vwap":1507},"2025-11-24",34.875,0.438,1.27,{"date":1511,"open":1359,"high":1359,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":708,"transactions":9,"vwap":1512},"2025-11-21",34.437,0.231,0.68,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":675,"transactions":9,"vwap":1518},"2025-11-20",34.37,34.206,-0.434,-1.25,{"date":1522,"open":1233,"high":1233,"low":1233,"close":1233,"change":1523,"percent_change":1524,"volume":174,"transactions":9,"vwap":1233},"2025-11-19",0.097,0.28,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":660,"transactions":9,"vwap":1527},"2025-11-18",34.543,-0.185,-0.53,{"date":1531,"open":1282,"high":1532,"low":1282,"close":1533,"change":1534,"percent_change":1535,"volume":708,"transactions":9,"vwap":1533},"2025-11-17",34.79,34.728,-0.259,-0.74,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":963,"transactions":9,"vwap":1539},"2025-11-14",34.89,34.987,0.015,0.04,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":978,"percent_change":1545,"volume":660,"transactions":9,"vwap":1544},"2025-11-13",34.972,-1.44,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1379,"percent_change":398,"volume":688,"transactions":9,"vwap":1548},"2025-11-12",35.482,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":688,"transactions":9,"vwap":1552},"2025-11-11",35.29,35.473,0.057,0.16,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1558,"change":891,"percent_change":1559,"volume":682,"transactions":9,"vwap":1558},"2025-11-10",35.41,35.416,1.32,{"date":1561,"open":966,"high":1562,"low":966,"close":1562,"change":1563,"percent_change":255,"volume":682,"transactions":9,"vwap":1562},"2025-11-07",34.956,0.007,{"date":1565,"open":1502,"high":1566,"low":1502,"close":1566,"change":1567,"percent_change":1447,"volume":742,"transactions":9,"vwap":1566},"2025-11-06",34.949,-0.329,{"date":1569,"open":946,"high":1570,"low":946,"close":1570,"change":1571,"percent_change":821,"volume":688,"transactions":9,"vwap":1570},"2025-11-05",35.278,0.121,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":564,"volume":682,"transactions":9,"vwap":1576},"2025-11-04",35.27,35.146,35.157,-0.413,{"date":1579,"open":1415,"high":932,"low":1415,"close":1409,"change":1580,"percent_change":436,"volume":1581,"transactions":9,"vwap":1409},"2025-11-03",0.034,35600,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":1081,"volume":660,"transactions":9,"vwap":1584},"2025-10-31",35.536,0.134,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":660,"transactions":9,"vwap":1589},"2025-10-30",35.6,35.402,-0.276,-0.77,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1595,"change":726,"percent_change":727,"volume":781,"transactions":9,"vwap":1595},"2025-10-29",35.8,35.678,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":687,"volume":963,"transactions":9,"vwap":1598},"2025-10-28",35.701,0.084,{"date":1601,"open":1415,"high":1602,"low":1415,"close":1602,"change":419,"percent_change":1321,"volume":682,"transactions":9,"vwap":1602},"2025-10-27",35.617,{"date":1604,"open":1605,"high":1606,"low":947,"close":947,"change":1513,"percent_change":37,"volume":963,"transactions":9,"vwap":947},"2025-10-24",35.281,35.339,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":1316,"volume":682,"transactions":9,"vwap":1611},"2025-10-23",34.97,35.075001,35.026001,0.167,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":806,"percent_change":978,"volume":688,"transactions":9,"vwap":1615},"2025-10-22",34.859,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1619,"change":1621,"percent_change":1622,"volume":963,"transactions":9,"vwap":1619},"2025-10-21",34.99,35.035999,34.98,0.022,0.06,{"date":1624,"open":966,"high":1625,"low":966,"close":1625,"change":1626,"percent_change":1199,"volume":963,"transactions":9,"vwap":1625},"2025-10-20",35.014,0.297,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":828,"transactions":9,"vwap":1630},"2025-10-17",34.63,34.717,0.156,0.45,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":1637,"percent_change":807,"volume":828,"transactions":9,"vwap":1636},"2025-10-16",34.48,34.561,-0.167,{"date":1639,"open":1353,"high":1353,"low":1533,"close":1533,"change":1640,"percent_change":1641,"volume":963,"transactions":9,"vwap":1533},"2025-10-15",0.099,0.29,{"date":1643,"open":1282,"high":1282,"low":1644,"close":1644,"change":1645,"percent_change":1019,"volume":963,"transactions":9,"vwap":1644},"2025-10-14",34.629,-0.045,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":539,"volume":763,"transactions":9,"vwap":1648},"2025-10-13",34.674,0.375,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":660,"transactions":9,"vwap":1652},"2025-10-10",34.299,-0.702,-2.01,{"date":1656,"open":1618,"high":1657,"low":966,"close":1657,"change":1658,"percent_change":517,"volume":1659,"transactions":9,"vwap":1657},"2025-10-09",35.00099945,-0.093,4200,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":1316,"volume":660,"transactions":9,"vwap":1662},"2025-10-08",35.094002,0.169,{"date":1665,"open":1294,"high":1666,"low":1294,"close":1666,"change":1667,"percent_change":455,"volume":979,"transactions":9,"vwap":1666},"2025-10-07",34.925,-0.121,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":851,"percent_change":988,"volume":660,"transactions":9,"vwap":1670},"2025-10-06",35.046001,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1674,"change":701,"percent_change":701,"volume":682,"transactions":9,"vwap":1674},"2025-10-03",34.95,34.931,{"date":1676,"open":1677,"high":1677,"low":1674,"close":1674,"change":1678,"percent_change":436,"volume":688,"transactions":9,"vwap":1674},"2025-10-02",34.96,0.035,{"date":1680,"open":1538,"high":1681,"low":1349,"close":1682,"change":1683,"percent_change":70,"volume":1684,"transactions":9,"vwap":1682},"2025-10-01",35.02,34.896,0.073,7500,{"date":1686,"open":1276,"high":1687,"low":1239,"close":1687,"change":1688,"percent_change":1689,"volume":781,"transactions":9,"vwap":1687},"2025-09-30",34.823,0.129,0.37,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":763,"transactions":9,"vwap":1692},"2025-09-29",34.694,0.053,0.15,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":1316,"volume":688,"transactions":9,"vwap":1697},"2025-09-26",34.641,0.165,{"date":1700,"open":1372,"high":1360,"low":1701,"close":1702,"change":1703,"percent_change":324,"volume":1704,"transactions":9,"vwap":1702},"2025-09-25",34.38,34.476,-0.129,3400,{"date":1706,"open":1361,"high":1707,"low":1361,"close":1707,"change":1708,"percent_change":374,"volume":688,"transactions":9,"vwap":1707},"2025-09-24",34.605,-0.09,{"date":1710,"open":1233,"high":1711,"low":1233,"close":1711,"change":1712,"percent_change":1713,"volume":682,"transactions":9,"vwap":1711},"2025-09-23",34.695,-0.158,-0.45,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":859,"percent_change":1689,"volume":688,"transactions":9,"vwap":1716},"2025-09-22",34.853,{"date":1718,"open":1697,"high":1719,"low":1233,"close":1719,"change":1720,"percent_change":1721,"volume":174,"transactions":9,"vwap":1719},"2025-09-19",34.723,0.143,0.41,{"date":1723,"open":1707,"high":1707,"low":1724,"close":1360,"change":1725,"percent_change":1726,"volume":963,"transactions":9,"vwap":1360},"2025-09-18",34.55,0.162,0.47,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":465,"volume":963,"transactions":9,"vwap":1729},"2025-09-17",34.418,-0.058,{"date":1732,"open":1724,"high":1724,"low":1702,"close":1702,"change":1463,"percent_change":741,"volume":742,"transactions":9,"vwap":1702},"2025-09-16",{"date":1734,"open":1360,"high":1360,"low":1360,"close":1360,"change":1735,"percent_change":1422,"volume":963,"transactions":9,"vwap":1360},"2025-09-15",0.208,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":700,"percent_change":701,"volume":763,"transactions":9,"vwap":1738},"2025-09-12",34.372,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":156,"volume":688,"transactions":9,"vwap":1741},"2025-09-11",34.371,0.229,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":687,"volume":742,"transactions":9,"vwap":1746},"2025-09-10",34.198,34.142,0.083,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1468,"percent_change":606,"volume":828,"transactions":9,"vwap":1752},"2025-09-09",33.993,34.080002,34.058998,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1758,"percent_change":988,"volume":682,"transactions":9,"vwap":1757},"2025-09-08",33.9,34,33.98,0.113,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":953,"percent_change":616,"volume":660,"transactions":9,"vwap":1761},"2025-09-05",33.867,{"date":1763,"open":1764,"high":1203,"low":1764,"close":1203,"change":1765,"percent_change":1766,"volume":781,"transactions":9,"vwap":1203},"2025-09-04",33.86,0.274,0.81,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1770,"change":1291,"percent_change":687,"volume":963,"transactions":9,"vwap":1770},"2025-09-03",33.63,33.716,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1774,"change":1776,"percent_change":316,"volume":1777,"transactions":9,"vwap":1774},"2025-09-02",33.57,33.636,33.39,-0.169,124700,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":978,"volume":763,"transactions":9,"vwap":1780},"2025-08-29",33.805,-0.172,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1553,"percent_change":1785,"volume":963,"transactions":9,"vwap":1784},"2025-08-28",33.977,0.17,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":1111,"percent_change":572,"volume":828,"transactions":9,"vwap":1789},"2025-08-27",33.887,33.92,{"date":1791,"open":1115,"high":1792,"low":1115,"close":1792,"change":1793,"percent_change":644,"volume":963,"transactions":9,"vwap":1792},"2025-08-26",33.844,0.101,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":1798,"percent_change":86,"volume":682,"transactions":9,"vwap":1797},"2025-08-25",33.73,33.743,-0.081,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-08-22",33.65,33.824,0.385,1.15,9200,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1809,"change":1811,"percent_change":140,"volume":1035,"transactions":9,"vwap":1809},"2025-08-21",33.41,33.439,33.33,-0.113,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1102,"volume":660,"transactions":9,"vwap":1814},"2025-08-20",33.552,-0.052,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":977,"percent_change":1529,"volume":688,"transactions":9,"vwap":1818},"2025-08-19",33.604,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1311,"percent_change":1312,"volume":688,"transactions":9,"vwap":1821},"2025-08-18",33.784,{"date":1823,"open":1796,"high":1824,"low":1796,"close":1824,"change":1396,"percent_change":1464,"volume":660,"transactions":9,"vwap":1824},"2025-08-15",33.781,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1828,"change":1830,"percent_change":814,"volume":781,"transactions":9,"vwap":1828},"2025-08-14",33.836,33.878,33.77,0.024,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":1835,"percent_change":1524,"volume":963,"transactions":9,"vwap":1834},"2025-08-13",33.811,33.854,0.095,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":644,"percent_change":1839,"volume":763,"transactions":9,"vwap":1838},"2025-08-12",33.759,0.9,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1843,"change":1844,"percent_change":977,"volume":963,"transactions":9,"vwap":1843},"2025-08-11",33.48,33.459,-0.059,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":1849,"percent_change":666,"volume":963,"transactions":9,"vwap":1848},"2025-08-08",33.58,33.518,0.218,{"date":1851,"open":1808,"high":1808,"low":1032,"close":1852,"change":1047,"percent_change":214,"volume":1159,"transactions":9,"vwap":1852},"2025-08-07",33.3,{"date":1854,"open":1089,"high":1808,"low":1855,"close":1855,"change":1417,"percent_change":22,"volume":688,"transactions":9,"vwap":1855},"2025-08-06",33.338,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1861,"percent_change":455,"volume":1862,"transactions":9,"vwap":1860},"2025-08-05",33.12,33.25,33.154,-0.115,4400,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":1869,"volume":781,"transactions":9,"vwap":1867},"2025-08-04",33.24,33.27,33.269,0.371,1.13,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-08-01",32.96,32.97,32.855,32.898,-0.375,-1.13,167600,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":674,"volume":763,"transactions":9,"vwap":1881},"2025-07-31",33.273,-0.131,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":1312,"volume":660,"transactions":9,"vwap":1885},"2025-07-30",33.404,0.005,{"date":1888,"open":1842,"high":1842,"low":1889,"close":1889,"change":1890,"percent_change":741,"volume":675,"transactions":9,"vwap":1889},"2025-07-29",33.399,-0.102,{"date":1892,"open":1842,"high":1893,"low":1842,"close":1893,"change":1894,"percent_change":840,"volume":763,"transactions":9,"vwap":1893},"2025-07-28",33.501,-0.013,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1898,"change":1900,"percent_change":1901,"volume":963,"transactions":9,"vwap":1898},"2025-07-25",33.51,33.514,33.44,0.086,0.26,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":1785,"volume":763,"transactions":9,"vwap":1904},"2025-07-24",33.428,0.056,{"date":1907,"open":1866,"high":1908,"low":1909,"close":1908,"change":1910,"percent_change":1422,"volume":667,"transactions":9,"vwap":1908},"2025-07-23",33.372,33.26,0.201,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1914,"change":700,"percent_change":701,"volume":834,"transactions":9,"vwap":1914},"2025-07-22",33.09,33.171,33.080002,{"date":1917,"open":1865,"high":1865,"low":1918,"close":1918,"change":1919,"percent_change":827,"volume":667,"transactions":9,"vwap":1918},"2025-07-21",33.17,0.038,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1923,"percent_change":436,"volume":763,"transactions":9,"vwap":1922},"2025-07-18",33.132,0.032,{"date":1925,"open":1926,"high":1050,"low":1926,"close":1052,"change":1793,"percent_change":1478,"volume":1927,"transactions":9,"vwap":1052},"2025-07-17",33.029999,4300,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1931,"change":1932,"percent_change":51,"volume":688,"transactions":9,"vwap":1931},"2025-07-16",32.93,32.999,0.059,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1936,"change":1708,"percent_change":517,"volume":682,"transactions":9,"vwap":1936},"2025-07-15",32.91,32.94,{"date":1938,"open":1915,"high":1915,"low":1872,"close":1926,"change":1939,"percent_change":1177,"volume":675,"transactions":9,"vwap":1926},"2025-07-14",0.045,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":1944,"percent_change":86,"volume":660,"transactions":9,"vwap":1943},"2025-07-11",32.963,32.985,-0.078,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1948,"change":1949,"percent_change":937,"volume":1950,"transactions":9,"vwap":1948},"2025-07-10",33.013,33.063,0.064,2400,{"date":1952,"open":1931,"high":1931,"low":1931,"close":1931,"change":1278,"percent_change":891,"volume":763,"transactions":9,"vwap":1931},"2025-07-09",{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":813,"percent_change":1291,"volume":660,"transactions":9,"vwap":1955},"2025-07-08",32.848,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1959,"change":1961,"percent_change":1962,"volume":675,"transactions":9,"vwap":1959},"2025-07-07",32.79,32.823,32.75,-0.237,-0.72,{"date":1964,"open":1052,"high":1052,"low":1965,"close":1965,"change":921,"percent_change":1011,"volume":752,"transactions":9,"vwap":1965},"2025-07-03",33.060001,{"date":1967,"open":1960,"high":1968,"low":1960,"close":1968,"change":1571,"percent_change":1689,"volume":781,"transactions":9,"vwap":1968},"2025-07-02",32.81,{"date":1970,"open":1057,"high":1971,"low":1972,"close":1973,"change":692,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-07-01",32.7,32.56,32.689,-0.22,84900,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1979,"change":1785,"percent_change":1418,"volume":688,"transactions":9,"vwap":1979},"2025-06-30",32.71,32.76,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1983,"change":1585,"percent_change":1721,"volume":866,"transactions":9,"vwap":1983},"2025-06-27",32.54,32.59,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1987,"percent_change":1356,"volume":763,"transactions":9,"vwap":1986},"2025-06-26",32.456,0.189,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":983,"percent_change":984,"volume":763,"transactions":9,"vwap":1990},"2025-06-25",32.267,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1994,"change":1995,"percent_change":1839,"volume":688,"transactions":9,"vwap":1994},"2025-06-24",32.2,32.269,0.287,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1999,"change":904,"percent_change":547,"volume":682,"transactions":9,"vwap":1999},"2025-06-23",31.77,31.982,31.72,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":682,"transactions":9,"vwap":2004},"2025-06-20",31.87,31.747,-0.032,-0.1,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2010,"change":2011,"percent_change":1101,"volume":828,"transactions":9,"vwap":2010},"2025-06-18",31.88,31.779,-0.017,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":2017,"volume":742,"transactions":9,"vwap":2015},"2025-06-17",31.92,31.796,-0.211,-0.66,{"date":2019,"open":376,"high":2020,"low":376,"close":2021,"change":1513,"percent_change":105,"volume":828,"transactions":9,"vwap":2021},"2025-06-16",32.0099983,32.007,{"date":2023,"open":2014,"high":2024,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":828,"transactions":9,"vwap":2025},"2025-06-13",32.040001,31.776,-0.263,-0.82,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":1111,"percent_change":687,"volume":763,"transactions":9,"vwap":2030},"2025-06-12",32.039001,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2035,"change":2036,"percent_change":693,"volume":708,"transactions":9,"vwap":2035},"2025-06-11",32.049999,32.15,31.963,-0.062,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":2040,"percent_change":1081,"volume":660,"transactions":9,"vwap":2039},"2025-06-10",32.025002,0.12,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":1622,"volume":682,"transactions":9,"vwap":2045},"2025-06-09",31.95,31.84,31.905,0.019,{"date":2048,"open":2049,"high":2043,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":905,"transactions":9,"vwap":2050},"2025-06-06",31.85,31.886,0.263,0.83,{"date":2054,"open":2055,"high":2009,"low":2056,"close":2056,"change":1102,"percent_change":2057,"volume":841,"transactions":9,"vwap":2056},"2025-06-05",31.69,31.623,-0.47,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":2061,"percent_change":198,"volume":763,"transactions":9,"vwap":2060},"2025-06-04",31.773,0.017,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":2065,"percent_change":891,"volume":688,"transactions":9,"vwap":2064},"2025-06-03",31.756,0.144,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1468,"percent_change":921,"volume":2072,"transactions":9,"vwap":2071},"2025-06-02",31.55,31.64,31.46,31.612,97100,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2077,"change":2061,"percent_change":198,"volume":174,"transactions":9,"vwap":2077},"2025-05-30",31.049999,31.94,31.533,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":900,"percent_change":2081,"volume":963,"transactions":9,"vwap":2080},"2025-05-29",31.516,0.27,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2085,"change":2086,"percent_change":616,"volume":688,"transactions":9,"vwap":2085},"2025-05-28",31.5,31.431,-0.114,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":2090,"percent_change":2091,"volume":763,"transactions":9,"vwap":2089},"2025-05-27",31.545,0.468,1.51,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":1637,"percent_change":1529,"volume":660,"transactions":9,"vwap":2094},"2025-05-23",31.077,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":963,"transactions":9,"vwap":2098},"2025-05-22",31.23,31.244,-0.024,-0.08,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2104,"change":2105,"percent_change":222,"volume":963,"transactions":9,"vwap":2104},"2025-05-21",31.35,31.268,-0.197,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":2109,"percent_change":2110,"volume":660,"transactions":9,"vwap":2108},"2025-05-20",31.465,-0.249,-0.79,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2114,"change":2061,"percent_change":198,"volume":828,"transactions":9,"vwap":2114},"2025-05-19",31.62,31.714,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":2119,"percent_change":1726,"volume":2120,"transactions":9,"vwap":2118},"2025-05-16",31.59,31.697,0.147,2800,{"date":2122,"open":2070,"high":2068,"low":2070,"close":2068,"change":1477,"percent_change":115,"volume":715,"transactions":9,"vwap":2068},"2025-05-15",{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":2128,"percent_change":1541,"volume":828,"transactions":9,"vwap":2127},"2025-05-14",31.397,31.52,31.439,0.012,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":2134,"percent_change":37,"volume":828,"transactions":9,"vwap":2133},"2025-05-13",31.38,31.51,31.427,0.205,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":688,"transactions":9,"vwap":2138},"2025-05-12",31.11,31.222,0.739,2.42,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":2144,"percent_change":1019,"volume":688,"transactions":9,"vwap":2143},"2025-05-09",30.483,-0.041,{"date":2146,"open":2147,"high":2147,"low":2147,"close":2147,"change":2148,"percent_change":1316,"volume":660,"transactions":9,"vwap":2147},"2025-05-08",30.524,0.145,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2152,"change":2153,"percent_change":572,"volume":1226,"transactions":9,"vwap":2152},"2025-05-07",30.33,30.379,0.068,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2057,"volume":2160,"transactions":9,"vwap":2158},"2025-05-06",30.405,30.29,30.311,-0.144,397700,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":2057,"volume":1226,"transactions":9,"vwap":2165},"2025-05-05",30.465,30.6,30.455,-0.145,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2164,"change":1721,"percent_change":2171,"volume":1159,"transactions":9,"vwap":2164},"2025-05-02",30.62,30.5,1.36,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2175,"change":1923,"percent_change":827,"volume":2176,"transactions":9,"vwap":2175},"2025-05-01",30.41,30.19,47100,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2180,"change":1923,"percent_change":827,"volume":1035,"transactions":9,"vwap":2180},"2025-04-30",29.72,30.158,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2184,"change":1758,"percent_change":1081,"volume":174,"transactions":9,"vwap":2184},"2025-04-29",30.1,30.126,29.976,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2189,"change":2191,"percent_change":1177,"volume":721,"transactions":9,"vwap":2189},"2025-04-28",29.98,30.013,29.82,0.042,{"date":2193,"open":2190,"high":2194,"low":2195,"close":2196,"change":820,"percent_change":659,"volume":667,"transactions":9,"vwap":2196},"2025-04-25",30.01,29.7,29.971,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2200,"change":2202,"percent_change":2203,"volume":721,"transactions":9,"vwap":2200},"2025-04-24",29.63,29.844,29.57,0.419,1.42,{"date":180,"open":2205,"high":2206,"low":176,"close":2207,"change":1215,"percent_change":285,"volume":881,"transactions":9,"vwap":2207},29.52,29.81,29.425]