[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCTV":3,"homepage-market-summary":28,"stock-historical-OCTV":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"OCTV","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Octave Intelligence plc Class B Ordinary Shares","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Octave Intelligence PLC provides a suite of software solutions that help organizations design, build, operate, and protect their physical assets, people, and critical infrastructure. The company operates in a single business segment developing enterprise software used in design, construction, operations, and security. Geographically, it operates in Americas that includes the United States, and Other Americas (Canada, and Latin America); EMIA that includes Europe, Middle East, India, and Africa; and APAC that includes the Asia-Pacific region, excluding India. The company derives maximum revenue from Americas. Its products include: Octave Coda Spatial, Octave Alto Twin, Octave Coda, Octave Oncall, Octave Alto, Octave Imagine, Octave Oncall Dispatch, Octave Alto Lightspeed, and Others.","Madison, AL",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":15,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},19.72,19.6,19.84,19.24,0,1482284.660691,19771,19.5692,27.39,15.41,2002992.4077605475,36,95,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,40,47,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":37,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":39},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":39},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":37,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":37},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-1.29,40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":13},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":141,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":27,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":23,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},2002992,190284278.737252,-9.33,"2026-05-22",[182,183,192,202,213,224,234,245,255,266,276,286,297,307,317,327,338,348,357,367,378,387,395,405,415,425,432,443,451,461,470,480,491,499,509,517,526,534,544,554,563,570,579,587,595,603,611,620,629,640,646,656,667,678,688,699,710,720,729,738,745,751,759,766,772,777,784,791,796,802,811,819,827,835,842,850,858,865,873,880,886,893,899,907,915,923,931,938,945,954,960,968,974,980,988],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":39,"open":184,"high":185,"low":186,"close":15,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},20.1,20.31,19.68,-0.39,-1.94,1329647.207528,22246,19.921,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",19.7,20.56,20.11,1.08,5.68,1920609.938468,23168,20.2192,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",19,19.11,18.74,19.03,-0.03,-0.16,1409308.909705,20584,18.9844,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",19.16,19.32,18.845,19.06,0.17,0.9,1806391.625391,23598,19.1072,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",18.7,19.4,18.89,0.26,1.4,1982040.751834,23503,19.0741,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",18.36,18.73,18.14,18.63,0.05,0.27,2149266.701871,23791,18.5344,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":163,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",18.37,18.69,18.15,18.58,-1.33,1976039.768056,21823,18.4978,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",18.88,19.17,18.705,18.83,-0.22,-1.15,1318133.429855,16667,18.8642,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":95,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",19.5,19.53,18.86,19.05,-3.88,1958496.773422,19140,19.0723,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":59,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",19.45,19.98,19.2787,19.82,2.32,1951041.753045,22337,19.7307,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",19.48,19.55,18.795,19.37,0.16,0.83,2229245.3052,26469,19.2074,{"date":298,"open":271,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",19.87,18.745,19.21,0.39,2.07,2956989.238201,28182,19.226,{"date":308,"open":309,"high":207,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",18.57,18.0609,18.82,0.29,1.57,19200767.865169,43438,18.7594,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":229,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",18.02,18.65,17.93,18.53,1.42,2673957.16791,35529,18.4674,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",18.4,18.575,18.13,18.27,-0.27,-1.46,2474673.576,26018,18.3324,{"date":339,"open":329,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",18.76,18.09,18.54,-0.28,-1.49,1636148.637795,21093,18.4694,{"date":349,"open":350,"high":351,"low":350,"close":311,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",18.16,19.12,1.09,6.15,2525707.892782,26670,18.6962,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":45,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",17.3,17.85,17.14,17.73,2.78,2629660.122,29305,17.6079,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",17.81,17.89,17.04,17.25,-0.68,-3.79,3206297.864932,34727,17.4019,{"date":379,"open":380,"high":320,"low":381,"close":321,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",18.39,17.9,-0.46,-2.5,1700898.736989,24073,18.0914,{"date":388,"open":389,"high":389,"low":390,"close":380,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":239},"2026-09-08",19.18,18.33,-1.2,-6.13,3155482.522,34191,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":187,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",19.85,20.04,19.38,19.59,-1.95,3600505.144866,41506,19.6057,{"date":406,"open":407,"high":408,"low":409,"close":279,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",19.76,20.16,19.29,0.98,5.16,2574349.496131,27770,19.7535,{"date":416,"open":417,"high":418,"low":419,"close":204,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",19.3,19.455,18.585,-0.5,-2.56,2648239.981565,25899,18.9595,{"date":426,"open":194,"high":427,"low":428,"close":268,"change":420,"percent_change":383,"volume":429,"transactions":430,"vwap":431},"2026-09-01",19.8,19.25,2540510.503841,22929,19.4847,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",20.25,20.58,19.935,20,0.15,0.76,2110410.445444,19531,20.0568,{"date":444,"open":445,"high":446,"low":445,"close":397,"change":302,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",19.07,19.89,2,2990545.02435,29776,19.642,{"date":452,"open":453,"high":400,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",19.08,19.02,19.46,0.86,4.62,1582222.792222,14230,19.3942,{"date":462,"open":463,"high":320,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",17.88,18.6,0.35,1.92,1738873.750519,17636,18.436,{"date":471,"open":247,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",18.815,18.05,18.25,-0.07,-0.38,1281351.844148,13356,18.312,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",18.08,18.48,17.66,18.32,0.18,0.99,1224451.457123,13840,18.1338,{"date":492,"open":493,"high":494,"low":495,"close":238,"change":19,"percent_change":19,"volume":496,"transactions":497,"vwap":498},"2026-08-21",18,18.29,17.7,1328668.844538,17889,18.0478,{"date":500,"open":501,"high":502,"low":503,"close":238,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",18.205,18.34,17.92,-0.33,-1.79,2710776.735415,29083,18.1391,{"date":510,"open":332,"high":257,"low":511,"close":512,"change":209,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",17.97,18.47,-0.86,2885929.204131,25527,18.4047,{"date":518,"open":503,"high":519,"low":520,"close":239,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",18.68,17.775,0.61,3.39,2336205.182224,22113,18.2512,{"date":527,"open":528,"high":342,"low":362,"close":319,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",18.5,-0.89,-4.71,1645814.994642,18192,17.9751,{"date":535,"open":227,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",19.65,18.75,18.91,0.005,0.03,2818550.122267,28451,19.1034,{"date":545,"open":417,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",19.51,18.01,18.905,-0.175,-0.92,3182152.999416,35516,18.6932,{"date":555,"open":556,"high":557,"low":556,"close":453,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",16.66,19.62,-0.64,-3.25,7773011.935579,82246,18.5964,{"date":564,"open":216,"high":565,"low":218,"close":15,"change":312,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",19.79,1.49,1916922.956937,26057,19.5542,{"date":571,"open":572,"high":573,"low":417,"close":574,"change":163,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",19.36,19.66,19.43,-1.27,2238220.673574,26715,19.4807,{"date":580,"open":546,"high":581,"low":582,"close":186,"change":229,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",19.86,19.485,1.34,830437.026831,13359,19.6427,{"date":588,"open":288,"high":269,"low":271,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",19.42,-0.17,-0.87,818696.7542,13416,19.3407,{"date":596,"open":536,"high":597,"low":269,"close":400,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",19.865,-0.06,-0.31,1633433.798883,25945,19.6939,{"date":604,"open":389,"high":605,"low":215,"close":536,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",19.71,0.52,2.72,1528116.556565,23185,19.4122,{"date":612,"open":483,"high":428,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",18.44,19.13,0.89,4.88,2925289.082112,34274,18.9491,{"date":621,"open":360,"high":380,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",17.78,18.24,0.275,1.53,859735.9757,10237,18.1502,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",17.46,17.99,17.31,17.965,0.415,2.36,643431.4196,9881,17.6641,{"date":641,"open":633,"high":463,"low":633,"close":642,"change":219,"percent_change":410,"volume":643,"transactions":644,"vwap":645},"2026-07-29",17.55,932852.009425,11811,17.5216,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":302,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",16.93,17.5,16.89,17.38,2.3,716024.853725,9179,17.304,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",16.72,17,16.64,16.99,0.67,4.11,779576.3185,11290,16.883,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",16.06,16.63,15.92,16.32,0.82,5.29,1440040.036503,15871,16.3229,{"date":679,"open":680,"high":681,"low":24,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",15.55,15.8425,15.5,-0.21,-1.34,745182.575666,10248,15.6189,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",16.23,16.385,15.66,15.71,-0.42,-2.6,829764.170657,9823,15.8755,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",15.85,16.29,15.83,16.13,0.06,0.37,684241.482675,8500,16.0984,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":476,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",16.04,16.185,15.93,16.07,-2.31,661452.138434,9240,16.0645,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-17",16.71,16.85,16.42,16.45,-0.43,-2.55,1007100,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-16",16.87,16.96,16.59,16.88,-0.13,-0.76,938600,{"date":739,"open":556,"high":740,"low":741,"close":742,"change":302,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-15",17.02,16.61,17.01,2.35,540400,{"date":746,"open":747,"high":742,"low":748,"close":749,"change":504,"percent_change":401,"volume":750,"transactions":9,"vwap":749},"2026-07-14",16.57,16.56,16.62,716800,{"date":752,"open":556,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-13",17.030001,16.51,16.95,-0.05,-0.29,977900,{"date":760,"open":761,"high":762,"low":763,"close":659,"change":764,"percent_change":251,"volume":765,"transactions":9,"vwap":659},"2026-07-10",17.23,17.36,16.97,-0.23,1363800,{"date":767,"open":658,"high":372,"low":768,"close":761,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":761},"2026-07-09",16.69,0.31,1.83,1106300,{"date":773,"open":768,"high":648,"low":741,"close":774,"change":106,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-08",16.92,-2.76,876800,{"date":778,"open":249,"high":779,"low":761,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",18.23,17.4,-0.84,-4.61,966700,{"date":785,"open":359,"high":786,"low":787,"close":623,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":623},"2026-07-06",18.38,17.21,0.84,4.83,1036100,{"date":792,"open":761,"high":484,"low":793,"close":780,"change":302,"percent_change":794,"volume":795,"transactions":9,"vwap":780},"2026-07-02",17.17,2.29,661200,{"date":797,"open":798,"high":793,"low":798,"close":742,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":742},"2026-07-01",16.5,0.71,4.36,628900,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-30",16.22,16.35,15.87,16.3,-0.18,-1.09,502500,{"date":812,"open":813,"high":741,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-29",16.19,16.01,16.48,0.2,1.23,1462400,{"date":820,"open":821,"high":702,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-26",16.09,15.86,16.28,-0.09,-0.55,815400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":465,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-25",16.02,16.44,15.98,16.37,2.18,852800,{"date":836,"open":837,"high":798,"low":838,"close":829,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":829},"2026-06-24",16.4,15.68,-0.44,-2.67,1036400,{"date":843,"open":701,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-23",16.53,15.84,16.46,0.81,5.18,1437600,{"date":851,"open":852,"high":704,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-22",16.08,15.61,15.65,-0.95,-5.72,1634600,{"date":859,"open":860,"high":722,"low":861,"close":862,"change":705,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-18",16.38,15.9,16.6,0.36,4666400,{"date":866,"open":867,"high":868,"low":844,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-17",17.049999,17.059999,16.54,-0.4,-2.36,1419400,{"date":874,"open":875,"high":362,"low":650,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-16",17.67,16.94,-1.06,-5.89,2021700,{"date":881,"open":381,"high":882,"low":875,"close":493,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":493},"2026-06-15",18.26,0.4,2.27,1081300,{"date":887,"open":888,"high":248,"low":762,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-12",18.56,17.6,-0.73,-3.98,2416300,{"date":894,"open":895,"high":428,"low":390,"close":390,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":390},"2026-06-11",19.01,-1.59,-7.98,3392400,{"date":900,"open":589,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-10",20.44,19.2,19.92,0.11,0.56,5410200,{"date":908,"open":901,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-09",20.73,19.57,19.81,-1.96,-9,1796500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":805,"volume":922,"transactions":9,"vwap":920},"2026-06-08",19.99,22.7,19.040001,21.77,3.06,1886500,{"date":924,"open":557,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-05",19.63,18.049999,18.71,-1.26,-6.31,1300000,{"date":932,"open":933,"high":933,"low":493,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-04",20.9,19.97,0.23,1.17,1059200,{"date":939,"open":940,"high":23,"low":257,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-03",25.059999,19.74,-5.37,-21.39,1978500,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-02",20.42,25.34,20.3,25.11,5.09,25.42,3382700,{"date":955,"open":761,"high":956,"low":761,"close":957,"change":958,"percent_change":837,"volume":959,"transactions":9,"vwap":957},"2026-06-01",20.86,20.02,2.82,1975500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":438,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-29",17.39,17.75,16.65,17.2,0.88,3079200,{"date":969,"open":970,"high":889,"low":971,"close":867,"change":726,"percent_change":972,"volume":973,"transactions":9,"vwap":867},"2026-05-28",17.45,16.7,-2.46,2552100,{"date":975,"open":372,"high":963,"low":976,"close":977,"change":343,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-27",17.15,17.48,-1.58,816000,{"date":981,"open":982,"high":983,"low":965,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-26",20.35,20.49,17.76,-3.99,-18.34,615300,{"date":180,"open":989,"high":989,"low":990,"close":991,"change":559,"percent_change":992,"volume":993,"transactions":9,"vwap":991},25,21.36,21.75,-13,43700]