[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCTZ":3,"homepage-market-summary":28,"stock-historical-OCTZ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OCTZ","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"TrueShares Structured Outcome (October) ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6237,1.69879,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},46.88,46.8,46.63,0.25,0.54,2827,47.9,40.24,11366.945539243028,86.7,1276,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},36.87,10486,3827503.33035,26.83,"2025-04-23",[181,184,192,201,210,219,228,238,246,253,261,269,278,286,295,304,311,320,331,340,348,357,365,374,383,390,398,406,414,422,429,437,444,454,462,471,480,487,498,507,515,521,528,538,544,553,564,572,580,589,597,605,613,620,629,635,644,652,661,668,675,681,687,693,698,705,712,719,725,731,738,743,751,759,764,771,778,785,793,801,807,814,821,826,832,838,845,851,858,864,868,874,880,885,890,896,902,908,915,920,926,930,937,941,949,955,962,969,976,983,990,996,1003,1008,1016,1024,1030,1035,1039,1045,1050,1057,1063,1068,1074,1083,1089,1096,1101,1108,1115,1120,1126,1132,1137,1144,1150,1156,1163,1168,1175,1182,1189,1196,1202,1209,1214,1219,1226,1232,1238,1247,1255,1262,1268,1274,1278,1285,1293,1298,1303,1308,1312,1315,1320,1324,1330,1338,1343,1349,1356,1365,1370,1378,1383,1389,1393,1399,1402,1407,1412,1418,1423,1426,1430,1433,1438,1443,1448,1452,1458,1464,1469,1473,1478,1484,1492,1498,1504,1509,1514,1518,1522,1529,1534,1539,1544,1550,1555,1560,1566,1570,1575,1579,1584,1589,1594,1600,1605,1613,1618,1624,1628,1633,1636,1641,1646,1651,1659,1663,1671,1676,1680,1684,1689,1693,1697,1700,1705,1712,1717,1725,1730,1735,1739,1742,1748,1753,1760,1763,1770,1775,1778,1781,1788,1792,1795,1799,1803,1807,1809,1814,1818,1822,1826,1830,1835,1839,1842,1847,1851,1856,1862,1866,1871,1879,1883,1886,1889,1893,1898,1903,1906,1910,1914,1919,1925,1928,1932,1936,1942,1947,1953,1960,1966,1972,1979,1982,1985,1990,1994,1999,2003,2007,2011,2018,2023,2027,2030,2034,2041,2046,2051,2056,2060,2065,2071,2077,2085,2090,2096,2101,2107,2112,2117,2123,2128,2133,2139,2143,2148,2153,2158,2163,2169,2176,2180,2185,2192,2197,2202,2207,2212,2218,2224,2231,2238,2242,2245,2251,2257,2262,2268,2274,2278,2284,2290,2297,2303,2309,2314,2318,2324,2329,2334],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},21,46.8728,{"date":185,"open":186,"high":19,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",46.555,0.27,0.58,482.6043,35,46.5977,{"date":193,"open":23,"high":23,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",46.23,46.36,0.03,0.06,23871.6043,118,46.3391,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",46.62,46.33,-0.0307,-0.07,1034.6043,73,46.5362,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",46.26,46.3607,-0.0419,-0.09,1195.8543,26,46.2735,{"date":220,"open":221,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",46.45,46.4026,-0.3532,-0.76,307.8543,25,46.4327,{"date":229,"open":230,"high":231,"low":232,"close":231,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",46.65,46.7558,46.48,0.2006,0.43,1339.6043,34,46.6347,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",46.5552,-0.0215,-0.05,27.581714,19,46.466,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":224,"volume":250,"transactions":251,"vwap":252},"2026-09-23",46.5767,-0.3576,194.6043,24,46.6116,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",46.9343,0.0342,0.07,18.7103,17,46.9245,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":244,"vwap":268},"2026-09-21",46.53,46.9001,0.6717,1.45,655.6043,46.7905,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",46.11,46.2284,0.0162,0.04,228.6043,23,46.1037,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",46.2122,0.4868,1.06,20.0373,20,46.1627,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",46.0646,45.7254,-0.183,-0.4,303.0833,30,46.0018,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",45.97,45.9084,-0.215,-0.47,1018.6043,18,45.9554,{"date":305,"open":306,"high":307,"low":306,"close":307,"change":308,"percent_change":300,"volume":309,"transactions":302,"vwap":310},"2026-09-14",46.01,46.1234,-0.2159,156.6043,46.0409,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":251,"vwap":319},"2026-09-11",46.39,46.3901,46.3393,0.3609,0.78,357.3043,46.3867,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",45.96,46.09,45.95,45.9784,-0.2982,-0.64,2869.6043,39,46.0297,{"date":332,"open":204,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",46.34,46.2766,-0.1943,-0.42,2098.6043,58,46.3291,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",46.4709,-0.222,-0.48,364.6043,59,46.5904,{"date":349,"open":350,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":226,"vwap":356},"2026-09-04",46.76,46.77,46.6929,-0.1906,-0.41,967.6043,46.763,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":259,"vwap":364},"2026-09-03",46.935,46.8835,0.4343,0.93,259.6043,46.8968,{"date":366,"open":367,"high":368,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",46.38,46.4492,0.2296,0.5,157.1043,29,46.4014,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":379,"percent_change":84,"volume":380,"transactions":381,"vwap":382},"2026-09-01",46.28,46.4,46.2196,-0.373,4229.6043,105,46.3477,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":388,"volume":189,"transactions":182,"vwap":389},"2026-08-31",46.54,46.5926,-0.1258,-0.27,46.5374,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",46.7184,-0.0882,-0.19,14.6043,15,46.7833,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",46.8066,0.2727,0.59,422.6043,70,46.7625,{"date":407,"open":408,"high":409,"low":410,"close":410,"change":411,"percent_change":274,"volume":412,"transactions":217,"vwap":413},"2026-08-26",46.545,46.575,46.5339,0.018,277.6043,46.5384,{"date":415,"open":416,"high":417,"low":418,"close":417,"change":419,"percent_change":69,"volume":420,"transactions":217,"vwap":421},"2026-08-25",46.4701,46.5159,46.47,0.0989,572.6043,46.4727,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":259,"vwap":428},"2026-08-24",46.417,-0.1037,-0.22,16.6043,46.3536,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",46.5207,0.1786,0.39,750.6043,50,46.5352,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":251,"vwap":443},"2026-08-20",46.3421,-0.3387,-0.73,153.6043,46.503,{"date":445,"open":446,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",46.705,46.74,46.6808,0.0808,0.17,938.6043,57,46.7368,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-18",46.6,-0.3358,-0.72,1587.6043,38,46.6265,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-17",47.05,46.9358,-0.1807,-0.38,710.6043,66,47.0068,{"date":472,"open":473,"high":474,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-14",47.06,47.1165,-0.0821,-0.17,424.0053,42,47.114,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":372,"vwap":486},"2026-08-13",47.1986,0.2884,0.61,268.8803,47.1749,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",46.93,46.96,46.91,46.9102,0.1069,0.23,1232.6043,44,46.9218,{"date":499,"open":500,"high":500,"low":351,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-11",46.98,46.8033,-0.1067,-0.23,11139.6043,61,46.8907,{"date":508,"open":509,"high":491,"low":509,"close":491,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-10",46.89,-0.02,-0.04,4347.6043,32,46.9011,{"date":516,"open":489,"high":489,"low":489,"close":489,"change":517,"percent_change":518,"volume":519,"transactions":49,"vwap":520},"2026-08-07",0.1949,0.42,927.6043,46.9237,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":276,"vwap":527},"2026-08-06",46.7351,-0.0149,-0.03,56.6043,46.7493,{"date":529,"open":530,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-05",46.85,46.94,46.75,-0.1,-0.21,6295.6043,46,46.8479,{"date":539,"open":263,"high":540,"low":263,"close":530,"change":317,"percent_change":541,"volume":542,"transactions":478,"vwap":543},"2026-08-04",46.97,1.69,1609.6043,46.72,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":99,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-03",45.9,46.1,46.07,1.23,32698.6043,220,45.9234,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",45.16,45.54,45.15,45.51,0.36,0.8,5927.6043,62,45.4461,{"date":565,"open":566,"high":567,"low":566,"close":557,"change":568,"percent_change":569,"volume":570,"transactions":372,"vwap":571},"2026-07-30",45.14,45.24,0.4195,0.94,758.6043,45.169,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":460,"vwap":579},"2026-07-29",45,44.7305,-0.5778,-1.28,4511.6043,45.0024,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":20,"volume":586,"transactions":587,"vwap":588},"2026-07-28",45.27,45.37,45.3083,0.1134,2395.8143,51,45.3386,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":196,"volume":595,"transactions":329,"vwap":596},"2026-07-27",45.34,45.06,45.1949,0.0145,716.6043,45.1917,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":601,"percent_change":196,"volume":602,"transactions":603,"vwap":604},"2026-07-24",45.43,45.1804,0.0151,296.6043,22,45.3669,{"date":606,"open":607,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":251,"vwap":612},"2026-07-23",45.18,45.1653,-0.4805,-1.05,304.6043,45.1685,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":215,"volume":618,"transactions":226,"vwap":619},"2026-07-22",45.63,45.6458,-0.0413,403.8953,45.6482,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-21",45.62,45.6871,0.3196,0.7,356.6833,27,45.6258,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":215,"volume":633,"transactions":293,"vwap":634},"2026-07-20",45.3675,-0.0425,249.6043,45.4722,{"date":636,"open":637,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":574,"vwap":643},"2026-07-17",45.52,45.59,45.41,-0.39,-0.85,1168.6043,45.5106,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":640,"volume":650,"transactions":190,"vwap":651},"2026-07-16",45.9399,45.75,45.8,-0.18,516.3043,45.8351,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-15",45.87,45.98,0.12,0.26,1551.628536,48,45.9171,{"date":662,"open":654,"high":654,"low":663,"close":663,"change":664,"percent_change":450,"volume":665,"transactions":666,"vwap":667},"2026-07-14",45.86,0.0797,519.6043,28,45.8799,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":627,"vwap":674},"2026-07-13",45.7803,-0.2917,-0.63,310.6043,45.8658,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":518,"volume":680,"transactions":9,"vwap":678},"2026-07-10",46.084999,46.071999,0.193,300,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-09",45.879,0.283,0.62,400,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":691,"percent_change":503,"volume":692,"transactions":9,"vwap":690},"2026-07-08",45.5,45.596,-0.105,600,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":697,"percent_change":354,"volume":680,"transactions":9,"vwap":696},"2026-07-07",45.65,45.701,-0.187,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-06",45.73,45.888,0.322,0.71,200,{"date":706,"open":707,"high":707,"low":583,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-02",45.85,45.566,-0.059,-0.13,1300,{"date":713,"open":714,"high":707,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-01",45.61,45.625,-0.071,-0.16,58000,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":724,"volume":692,"transactions":9,"vwap":722},"2026-06-30",45.48,45.696,0.296,0.65,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":317,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-06-29",45.02,45.4,1.75,2100,{"date":732,"open":574,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-26",45.0099983,44.62,-0.355,-0.79,2300,{"date":739,"open":582,"high":582,"low":740,"close":740,"change":741,"percent_change":215,"volume":742,"transactions":9,"vwap":740},"2026-06-25",44.975,-0.041,1400,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":173,"transactions":9,"vwap":748},"2026-06-24",45.13,45.23,44.98,45.015999,-0.117,-0.26,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-23",45.3,45.099998,45.133,-0.476,-1.04,1700,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":763,"percent_change":467,"volume":692,"transactions":9,"vwap":762},"2026-06-22",45.77,45.609,-0.175,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-18",45.64,45.784,0.439,0.97,100,{"date":772,"open":773,"high":773,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-17",45.79,45.345,-0.415,-0.91,2200,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-16",46.0099983,45.76,-0.237,-0.52,2900,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-15",45.82,46.029999,45.997,0.667,1.47,900,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-12",45.21,45.36,45.33,0.139,0.31,1500,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":549,"volume":806,"transactions":9,"vwap":804},"2026-06-11",44.815,45.191,0.551,3600,{"date":808,"open":754,"high":754,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-10",44.55,44.64,-0.506,-1.12,2600,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":750,"volume":820,"transactions":9,"vwap":818},"2026-06-09",45.17,44.91,45.146,-0.118,2700,{"date":822,"open":583,"high":728,"low":823,"close":823,"change":824,"percent_change":187,"volume":825,"transactions":9,"vwap":823},"2026-06-08",45.264,0.124,1800,{"date":827,"open":622,"high":622,"low":828,"close":566,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":566},"2026-06-05",45.09,-1.078,-2.33,9900,{"date":833,"open":323,"high":834,"low":835,"close":834,"change":836,"percent_change":799,"volume":837,"transactions":9,"vwap":834},"2026-06-04",46.218,46.040001,0.144,28700,{"date":839,"open":840,"high":840,"low":788,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-03",46.145,46.074001,-0.206,-0.45,3800,{"date":846,"open":847,"high":848,"low":212,"close":376,"change":849,"percent_change":197,"volume":850,"transactions":9,"vwap":376},"2026-06-02",46.27,46.29,0.029,29000,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":450,"volume":857,"transactions":9,"vwap":855},"2026-06-01",46.099998,46.35,46.251,0.077,59300,{"date":859,"open":860,"high":861,"low":862,"close":862,"change":863,"percent_change":450,"volume":742,"transactions":9,"vwap":862},"2026-05-29",46.18,46.22,46.174,0.078,{"date":865,"open":536,"high":866,"low":536,"close":866,"change":867,"percent_change":370,"volume":792,"transactions":9,"vwap":866},"2026-05-28",46.096001,0.229,{"date":869,"open":707,"high":870,"low":700,"close":871,"change":872,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-27",45.91,45.867,0,3900,{"date":875,"open":876,"high":871,"low":876,"close":871,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":871},"2026-05-26",45.81,0.251,0.55,800,{"date":881,"open":714,"high":882,"low":883,"close":882,"change":884,"percent_change":799,"volume":758,"transactions":9,"vwap":882},"2026-05-22",45.616,45.6,0.14,{"date":886,"open":887,"high":622,"low":887,"close":888,"change":889,"percent_change":450,"volume":730,"transactions":9,"vwap":888},"2026-05-21",45.29,45.476,0.075,{"date":891,"open":892,"high":893,"low":591,"close":893,"change":894,"percent_change":895,"volume":173,"transactions":9,"vwap":893},"2026-05-20",45.38,45.401,0.41,0.91,{"date":897,"open":567,"high":567,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-19",44.991,-0.252,-0.56,1900,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":85,"volume":686,"transactions":9,"vwap":906},"2026-05-18",45.32,45.2,45.243,-0.107,{"date":909,"open":639,"high":637,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-15",45.26,45.35,-0.428,-0.93,4600,{"date":916,"open":622,"high":917,"low":622,"close":917,"change":918,"percent_change":919,"volume":800,"transactions":9,"vwap":917},"2026-05-14",45.778,0.289,0.64,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":925,"volume":692,"transactions":9,"vwap":923},"2026-05-13",45.275,45.489,0.218,0.48,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":741,"percent_change":215,"volume":929,"transactions":9,"vwap":928},"2026-05-12",45.271,500,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":742,"transactions":9,"vwap":934},"2026-05-11",45.22,45.39,45.312,0.131,0.29,{"date":938,"open":939,"high":746,"low":557,"close":940,"change":936,"percent_change":724,"volume":825,"transactions":9,"vwap":940},"2026-05-08",45.19,45.181,{"date":942,"open":943,"high":939,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-07",45.029999,44.79,44.891,-0.209,-0.46,5700,{"date":950,"open":951,"high":754,"low":952,"close":754,"change":953,"percent_change":954,"volume":813,"transactions":9,"vwap":754},"2026-05-06",44.87,44.83,0.607,1.36,{"date":956,"open":957,"high":958,"low":959,"close":959,"change":960,"percent_change":155,"volume":961,"transactions":9,"vwap":959},"2026-05-05",44.525,44.53,44.493,0.297,4300,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":640,"volume":968,"transactions":9,"vwap":966},"2026-05-04",44.46,44.145,44.196,-0.172,270800,{"date":970,"open":971,"high":972,"low":973,"close":973,"change":974,"percent_change":187,"volume":975,"transactions":9,"vwap":973},"2026-05-01",44.49,44.58,44.368,0.118,65900,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-30",43.88,44.25,0.395,0.9,596800,{"date":984,"open":985,"high":978,"low":986,"close":987,"change":988,"percent_change":242,"volume":989,"transactions":9,"vwap":987},"2026-04-29",43.85,43.8,43.855,-0.021,3000,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":995,"percent_change":336,"volume":737,"transactions":9,"vwap":993},"2026-04-28",43.86,43.876,43.78,-0.185,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":884,"volume":1002,"transactions":9,"vwap":1000},"2026-04-27",43.94,44.080002,44.061001,0.062,1600,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":684,"percent_change":724,"volume":730,"transactions":9,"vwap":1007},"2026-04-24",43.805,44.0050011,43.999,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":820,"transactions":9,"vwap":1013},"2026-04-23",43.815,43.91,43.71,43.716,-0.142,-0.32,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1019},"2026-04-22",43.845,43.858,43.77,0.336,0.77,3100,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":737,"transactions":9,"vwap":1027},"2026-04-21",43.87,43.522,-0.248,-0.57,{"date":1031,"open":986,"high":986,"low":1032,"close":1020,"change":1033,"percent_change":1034,"volume":737,"transactions":9,"vwap":1020},"2026-04-20",43.69,-0.035,-0.08,{"date":1036,"open":1037,"high":1026,"low":1020,"close":1005,"change":980,"percent_change":895,"volume":1038,"transactions":9,"vwap":1005},"2026-04-17",43.83,3200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":129,"percent_change":69,"volume":989,"transactions":9,"vwap":1044},"2026-04-16",43.33,43.42,43.29,43.41,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1048,"change":918,"percent_change":155,"volume":961,"transactions":9,"vwap":1048},"2026-04-15",43.15,43.32,43.14,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":43,"volume":1056,"transactions":9,"vwap":1054},"2026-04-14",42.875,43.09,43.030998,0.372,2500,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1056,"transactions":9,"vwap":1060},"2026-04-13",42.42,42.659,0.319,0.75,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":215,"percent_change":534,"volume":1023,"transactions":9,"vwap":1067},"2026-04-10",42.465,42.31,42.34,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":450,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-09",42.135,42.43,0.4,3300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-08",42.099998,42.27,42.09,42.26,0.823,1.99,5100,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":777,"transactions":9,"vwap":1086},"2026-04-07",41.145,41.437,-0.063,-0.15,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1092,"change":1094,"percent_change":518,"volume":1095,"transactions":9,"vwap":1092},"2026-04-06",41.44,41.5,41.32,0.175,4500,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":1100,"percent_change":884,"volume":784,"transactions":9,"vwap":1099},"2026-04-02",41.11,41.325,0.056,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":894,"volume":1107,"transactions":9,"vwap":1105},"2026-04-01",41.23,41.39,41.269,0.168,50300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":1114,"volume":1056,"transactions":9,"vwap":1111},"2026-03-31",40.735,41.101,40.73,0.819,2.03,{"date":1116,"open":1117,"high":1117,"low":24,"close":1118,"change":1119,"percent_change":139,"volume":901,"transactions":9,"vwap":1118},"2026-03-30",40.525,40.282,-0.138,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":300,"percent_change":1125,"volume":1023,"transactions":9,"vwap":1124},"2026-03-27",40.61,40.35,40.42,-1.15,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":577,"volume":1131,"transactions":9,"vwap":1129},"2026-03-26",41.19,40.89,-0.53,3400,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":187,"percent_change":36,"volume":777,"transactions":9,"vwap":1136},"2026-03-25",41.38,41.45,41.42,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":344,"volume":1143,"transactions":9,"vwap":1141},"2026-03-24",41.25,41.265,41.15,-0.198,4000,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":43,"volume":800,"transactions":9,"vwap":1148},"2026-03-23",41.315,41.48,41.348,0.358,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1154,"change":300,"percent_change":1155,"volume":1056,"transactions":9,"vwap":1154},"2026-03-20",41.185,41.26,40.99,-1.13,{"date":1157,"open":1158,"high":1092,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":961,"transactions":9,"vwap":1160},"2026-03-19",41.31,41.252,41.46,0.01,0.02,{"date":1164,"open":1165,"high":1165,"low":1135,"close":1135,"change":1166,"percent_change":1167,"volume":806,"transactions":9,"vwap":1135},"2026-03-18",41.775,-0.5,-1.19,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":656,"volume":989,"transactions":9,"vwap":1173},"2026-03-17",41.99,41.995,41.91,41.95,0.05,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":569,"volume":1181,"transactions":9,"vwap":1179},"2026-03-16",41.96,41.78,41.9,0.389,300900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":300,"volume":1188,"transactions":9,"vwap":1186},"2026-03-13",41.67,41.68,41.511,-0.197,21300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":806,"transactions":9,"vwap":1193},"2026-03-12",41.904,41.92,41.708,-0.462,-1.1,{"date":1197,"open":1198,"high":1077,"low":1076,"close":1199,"change":1200,"percent_change":872,"volume":1201,"transactions":9,"vwap":1199},"2026-03-11",42.21,42.17,0.001,4800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":426,"volume":1208,"transactions":9,"vwap":1206},"2026-03-10",42.32,42.5,42.169,-0.091,27200,{"date":1210,"open":1211,"high":1079,"low":1211,"close":1079,"change":1212,"percent_change":104,"volume":1213,"transactions":9,"vwap":1079},"2026-03-09",41.58,0.305,299700,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":757,"volume":1218,"transactions":9,"vwap":1216},"2026-03-06",41.955,-0.439,700,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1002,"transactions":9,"vwap":1223},"2026-03-05",42.46,42.19,42.394,-0.219,-0.51,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":685,"volume":1002,"transactions":9,"vwap":1230},"2026-03-04",42.52,42.625,42.613,0.262,{"date":1233,"open":1234,"high":1235,"low":1192,"close":1235,"change":1236,"percent_change":1237,"volume":742,"transactions":9,"vwap":1235},"2026-03-03",42.18,42.351,-0.344,-0.81,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-02",42.61,42.72,42.45,42.695,0.068,0.16,13900,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-02-27",42.47,42.63,42.627,-0.157,-0.37,5000,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1166,"volume":758,"transactions":9,"vwap":1260},"2026-02-26",42.74,42.81,42.58,42.784,-0.214,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":685,"volume":742,"transactions":9,"vwap":1266},"2026-02-25",42.87,43.060001,42.998,0.264,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":1272,"percent_change":703,"volume":1273,"transactions":9,"vwap":1271},"2026-02-24",42.55,42.734,0.302,1100,{"date":1275,"open":1250,"high":1250,"low":1276,"close":1276,"change":912,"percent_change":1277,"volume":806,"transactions":9,"vwap":1276},"2026-02-23",42.432,-1,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1281,"change":1283,"percent_change":109,"volume":1284,"transactions":9,"vwap":1281},"2026-02-20",42.73,42.86,42.71,0.308,8900,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-19",42.6,42.44,42.552,-0.129,-0.3,12700,{"date":1294,"open":1295,"high":1282,"low":1295,"close":1296,"change":1297,"percent_change":925,"volume":792,"transactions":9,"vwap":1296},"2026-02-18",42.68,42.681,0.203,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1301,"change":1302,"percent_change":884,"volume":742,"transactions":9,"vwap":1301},"2026-02-17",42.25,42.478,0.061,{"date":1304,"open":1305,"high":1295,"low":1306,"close":1306,"change":1307,"percent_change":85,"volume":989,"transactions":9,"vwap":1306},"2026-02-13",42.66,42.417,-0.103,{"date":1309,"open":1310,"high":1310,"low":1228,"close":1228,"change":1166,"percent_change":1311,"volume":901,"transactions":9,"vwap":1228},"2026-02-12",43.0099983,-1.16,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":274,"percent_change":129,"volume":742,"transactions":9,"vwap":1314},"2026-02-11",43.02,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":750,"volume":711,"transactions":9,"vwap":1318},"2026-02-10",43.17,42.98,-0.11,{"date":1321,"open":1310,"high":1049,"low":1310,"close":1053,"change":1322,"percent_change":1323,"volume":173,"transactions":9,"vwap":1053},"2026-02-09",0.136,0.32,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":879,"transactions":9,"vwap":1327},"2026-02-06",42.84,42.954,0.686,1.62,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1277,"volume":1337,"transactions":9,"vwap":1335},"2026-02-05",42.23,42.49,42.2,42.268,-0.425,1200,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1341,"change":1342,"percent_change":467,"volume":758,"transactions":9,"vwap":1341},"2026-02-04",42.54,42.693,-0.165,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":929,"transactions":9,"vwap":1346},"2026-02-03",42.7,42.858,-0.301,-0.7,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":925,"volume":1355,"transactions":9,"vwap":1353},"2026-02-02",43.22,43.26,43.159,0.206,9600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-01-30",42.945,42.99,42.83,42.953,-0.143,-0.33,2800,{"date":1366,"open":1257,"high":1367,"low":1257,"close":1367,"change":1368,"percent_change":1369,"volume":711,"transactions":9,"vwap":1367},"2026-01-29",43.096001,-0.365,-0.84,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1373,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1373},"2026-01-28",43.12,43.461,43.099998,0.298,0.69,2400,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":20,"volume":692,"transactions":9,"vwap":1381},"2026-01-27",43.18,43.163,0.107,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":370,"volume":1218,"transactions":9,"vwap":1387},"2026-01-26",43.07,43.055,43.056,0.213,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":511,"volume":792,"transactions":9,"vwap":1391},"2026-01-23",42.843,-0.018,{"date":1394,"open":1258,"high":1395,"low":1258,"close":1396,"change":1397,"percent_change":1398,"volume":792,"transactions":9,"vwap":1396},"2026-01-22",42.886,42.861,0.201,0.47,{"date":1400,"open":1340,"high":1241,"low":1340,"close":1305,"change":1401,"percent_change":362,"volume":792,"transactions":9,"vwap":1305},"2026-01-21",0.391,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":686,"transactions":9,"vwap":1404},"2026-01-20",42.269,-0.745,-1.73,{"date":1408,"open":1409,"high":1374,"low":1409,"close":1410,"change":1411,"percent_change":510,"volume":1337,"transactions":9,"vwap":1410},"2026-01-16",42.993,43.014,-0.007,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":1002,"transactions":9,"vwap":1415},"2026-01-15",43.16,43.021,0.127,0.3,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1421,"change":1422,"percent_change":354,"volume":711,"transactions":9,"vwap":1421},"2026-01-14",42.82,42.894,-0.176,{"date":1424,"open":1385,"high":1385,"low":1385,"close":1385,"change":1425,"percent_change":1015,"volume":929,"transactions":9,"vwap":1385},"2026-01-13",-0.14,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":197,"percent_change":884,"volume":792,"transactions":9,"vwap":1429},"2026-01-12",43.2,43.21,{"date":1431,"open":1314,"high":1047,"low":1314,"close":1047,"change":1432,"percent_change":21,"volume":879,"transactions":9,"vwap":1047},"2026-01-09",0.233,{"date":1434,"open":1435,"high":1436,"low":1264,"close":1436,"change":1437,"percent_change":1162,"volume":758,"transactions":9,"vwap":1436},"2026-01-08",42.9,42.917,0.009,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1218,"transactions":9,"vwap":1440},"2026-01-07",42.908,-0.132,-0.31,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":1218,"transactions":9,"vwap":1445},"2026-01-06",43.040001,0.228,0.53,{"date":1449,"open":1281,"high":1281,"low":1450,"close":1450,"change":1451,"percent_change":21,"volume":1218,"transactions":9,"vwap":1450},"2026-01-05",42.812,0.232,{"date":1453,"open":1205,"high":1454,"low":1455,"close":1259,"change":1456,"percent_change":197,"volume":1457,"transactions":9,"vwap":1259},"2026-01-02",42.67,42.462,0.026,12000,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":879,"transactions":9,"vwap":1461},"2025-12-31",42.62,42.554,-0.234,-0.55,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":1218,"transactions":9,"vwap":1466},"2025-12-30",42.788,-0.024,-0.06,{"date":1470,"open":1471,"high":1450,"low":1471,"close":1450,"change":1472,"percent_change":388,"volume":711,"transactions":9,"vwap":1450},"2025-12-29",42.78,-0.115,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":872,"volume":1201,"transactions":9,"vwap":1476},"2025-12-26",43,42.927,0.002,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":929,"transactions":9,"vwap":1481},"2025-12-24",42.92,42.925,-1.58,-3.55,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1487,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1487},"2025-12-23",44.432,44.505,44.42,0.151,0.34,8800,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1273,"transactions":9,"vwap":1495},"2025-12-22",44.3,44.354,0.223,0.51,{"date":1499,"open":1500,"high":1501,"low":999,"close":1502,"change":1503,"percent_change":99,"volume":1201,"transactions":9,"vwap":1502},"2025-12-19",44.099998,44.15,44.131,0.247,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":188,"volume":792,"transactions":9,"vwap":1507},"2025-12-18",44.007,43.884,0.254,{"date":1510,"open":1012,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":913,"volume":742,"transactions":9,"vwap":1512},"2025-12-17",43.73,43.63,-0.409,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1088,"volume":1218,"transactions":9,"vwap":1516},"2025-12-16",44.039001,-0.066,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1319,"volume":692,"transactions":9,"vwap":1520},"2025-12-15",44.105,-0.048,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":173,"transactions":9,"vwap":1526},"2025-12-12",44.36,44.141,44.153,-0.347,-0.78,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1532,"change":1533,"percent_change":656,"volume":792,"transactions":9,"vwap":1532},"2025-12-11",44.33,44.5,0.055,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":1538,"percent_change":878,"volume":1273,"transactions":9,"vwap":1537},"2025-12-10",44.21,44.445,0.243,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":196,"volume":173,"transactions":9,"vwap":1542},"2025-12-09",44.29,44.202,0.012,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":1015,"volume":1273,"transactions":9,"vwap":1548},"2025-12-08",44.2,44.22,44.19,-0.141,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":692,"transactions":9,"vwap":1552},"2025-12-05",44.331,0.082,0.19,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1558,"change":1559,"percent_change":1161,"volume":1218,"transactions":9,"vwap":1558},"2025-12-04",44.205,44.249,0.004,{"date":1561,"open":1562,"high":979,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":784,"transactions":9,"vwap":1563},"2025-12-03",44.14,44.245,0.104,0.24,{"date":1567,"open":1568,"high":1525,"low":1568,"close":1525,"change":1569,"percent_change":1554,"volume":792,"transactions":9,"vwap":1525},"2025-12-02",44.13,0.083,{"date":1571,"open":999,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":467,"volume":1218,"transactions":9,"vwap":1573},"2025-12-01",44.094002,44.057999,-0.169,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1578,"change":1322,"percent_change":799,"volume":692,"transactions":9,"vwap":1578},"2025-11-28",44.11,44.227,{"date":1580,"open":1520,"high":1520,"low":1581,"close":1582,"change":1231,"percent_change":1583,"volume":1273,"transactions":9,"vwap":1582},"2025-11-26",44.049999,44.091,0.6,{"date":1585,"open":1586,"high":992,"low":1586,"close":1587,"change":1588,"percent_change":919,"volume":1038,"transactions":9,"vwap":1587},"2025-11-25",43.59,43.829,0.278,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1593,"percent_change":549,"volume":1273,"transactions":9,"vwap":1592},"2025-11-24",43.55,43.551,0.528,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1375,"percent_change":625,"volume":1599,"transactions":9,"vwap":1598},"2025-11-21",42.75,43.265,43.022999,10300,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":1125,"volume":1095,"transactions":9,"vwap":1603},"2025-11-20",43.49,42.725,-0.497,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-11-19",43.27,43.049999,43.222,0.096,0.22,5900,{"date":1614,"open":1615,"high":1043,"low":1372,"close":1616,"change":1224,"percent_change":1225,"volume":1617,"transactions":9,"vwap":1616},"2025-11-18",43.13,43.126,282700,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1442,"percent_change":1623,"volume":1337,"transactions":9,"vwap":1622},"2025-11-17",43.65,43.232,43.345,-0.71,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":1161,"volume":770,"transactions":9,"vwap":1626},"2025-11-14",43.655,0.003,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":770,"transactions":9,"vwap":1630},"2025-11-13",43.652,-0.583,-1.32,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1456,"percent_change":197,"volume":770,"transactions":9,"vwap":1635},"2025-11-12",44.235,{"date":1637,"open":1638,"high":1541,"low":1638,"close":1639,"change":1640,"percent_change":656,"volume":680,"transactions":9,"vwap":1639},"2025-11-11",44.07,44.209,0.054,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":680,"transactions":9,"vwap":1643},"2025-11-10",44.155,0.549,1.26,{"date":1647,"open":1648,"high":1649,"low":1429,"close":1649,"change":1650,"percent_change":197,"volume":873,"transactions":9,"vwap":1649},"2025-11-07",43.24,43.606,0.028,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":813,"transactions":9,"vwap":1656},"2025-11-06",43.57,43.6,43.51,43.578,-0.392,-0.89,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":798,"percent_change":1323,"volume":1218,"transactions":9,"vwap":1662},"2025-11-05",44.109,43.97,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1023,"transactions":9,"vwap":1668},"2025-11-04",43.9,43.92,43.781,43.831,-0.469,-1.06,{"date":1672,"open":1546,"high":1673,"low":1674,"close":1494,"change":1675,"percent_change":1611,"volume":831,"transactions":9,"vwap":1494},"2025-11-03",44.37,44.18,0.099,{"date":1677,"open":979,"high":979,"low":1678,"close":1678,"change":1679,"percent_change":657,"volume":1073,"transactions":9,"vwap":1678},"2025-10-31",44.201,0.116,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":441,"volume":770,"transactions":9,"vwap":1682},"2025-10-30",44.084999,-0.324,{"date":1685,"open":971,"high":1686,"low":1687,"close":1687,"change":1688,"percent_change":215,"volume":777,"transactions":9,"vwap":1687},"2025-10-29",44.527,44.409,-0.039,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":1675,"percent_change":1611,"volume":711,"transactions":9,"vwap":1692},"2025-10-28",44.39,44.448,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":894,"percent_change":362,"volume":686,"transactions":9,"vwap":1696},"2025-10-27",44.288,44.349,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":187,"percent_change":685,"volume":770,"transactions":9,"vwap":1699},"2025-10-24",43.939,{"date":1701,"open":1586,"high":1702,"low":1586,"close":1703,"change":1704,"percent_change":1072,"volume":692,"transactions":9,"vwap":1703},"2025-10-23",43.75,43.669,0.176,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1708,"change":1710,"percent_change":783,"volume":1711,"transactions":9,"vwap":1708},"2025-10-22",43.47,43.493,43.3,-0.227,17600,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1716,"percent_change":197,"volume":777,"transactions":9,"vwap":1715},"2025-10-21",43.66,43.72,0.027,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":692,"transactions":9,"vwap":1722},"2025-10-20",43.675,43.7,43.64,43.693,0.363,0.84,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1041,"change":1729,"percent_change":370,"volume":879,"transactions":9,"vwap":1041},"2025-10-17",43.11,43.363,0.217,{"date":1731,"open":1732,"high":1733,"low":1053,"close":1734,"change":426,"percent_change":1225,"volume":879,"transactions":9,"vwap":1734},"2025-10-16",43.48,43.485,43.113,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":657,"volume":704,"transactions":9,"vwap":1737},"2025-10-15",43.333,0.114,{"date":1740,"open":1053,"high":1741,"low":1053,"close":1741,"change":709,"percent_change":1425,"volume":1218,"transactions":9,"vwap":1741},"2025-10-14",43.219,{"date":1743,"open":1317,"high":1744,"low":1317,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-10-13",43.278,0.49,1.15,156600,{"date":1749,"open":1750,"high":1750,"low":1466,"close":1466,"change":1751,"percent_change":1752,"volume":1273,"transactions":9,"vwap":1466},"2025-10-10",43.779,-0.882,-2.02,{"date":1754,"open":1755,"high":1702,"low":1714,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-10-09",43.74,43.67,-0.086,-0.2,7100,{"date":1761,"open":1511,"high":1762,"low":1511,"close":1762,"change":1094,"percent_change":1072,"volume":686,"transactions":9,"vwap":1762},"2025-10-08",43.756,{"date":1764,"open":1714,"high":1714,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-10-07",43.53,43.581,-0.124,-0.28,60500,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":770,"transactions":9,"vwap":1772},"2025-10-06",43.705,0.123,0.28,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":197,"percent_change":884,"volume":770,"transactions":9,"vwap":1777},"2025-10-03",43.582,{"date":1779,"open":1655,"high":1027,"low":1655,"close":1027,"change":1780,"percent_change":-6,"volume":704,"transactions":9,"vwap":1027},"2025-10-02",-0.002,{"date":1782,"open":1041,"high":1586,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-10-01",43.31,43.524,0.067,0.15,12500,{"date":1789,"open":1709,"high":1790,"low":1709,"close":1790,"change":1791,"percent_change":894,"volume":711,"transactions":9,"vwap":1790},"2025-09-30",43.457,0.179,{"date":1793,"open":1783,"high":1783,"low":1744,"close":1744,"change":1794,"percent_change":1611,"volume":680,"transactions":9,"vwap":1744},"2025-09-29",0.093,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":370,"volume":770,"transactions":9,"vwap":1797},"2025-09-26",43.185,0.215,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":354,"volume":770,"transactions":9,"vwap":1801},"2025-09-25",42.97,-0.177,{"date":1804,"open":1615,"high":1805,"low":1615,"close":1805,"change":1806,"percent_change":750,"volume":680,"transactions":9,"vwap":1805},"2025-09-24",43.147,-0.113,{"date":1808,"open":1352,"high":1352,"low":1352,"close":1352,"change":343,"percent_change":1225,"volume":770,"transactions":9,"vwap":1352},"2025-09-23",{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":1813,"percent_change":433,"volume":704,"transactions":9,"vwap":1812},"2025-09-22",43.35,43.482,0.169,{"date":1815,"open":1648,"high":1816,"low":1648,"close":1816,"change":1817,"percent_change":518,"volume":1218,"transactions":9,"vwap":1816},"2025-09-19",43.313,0.181,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":69,"percent_change":1745,"volume":704,"transactions":9,"vwap":1821},"2025-09-18",43.25,43.132,{"date":1823,"open":1435,"high":1824,"low":1435,"close":1824,"change":1825,"percent_change":1758,"volume":686,"transactions":9,"vwap":1824},"2025-09-17",42.922,-0.088,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1310,"change":510,"percent_change":242,"volume":792,"transactions":9,"vwap":1310},"2025-09-16",43.014999,42.941,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1834,"percent_change":433,"volume":929,"transactions":9,"vwap":1833},"2025-09-15",42.95,43.029999,0.167,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":511,"volume":770,"transactions":9,"vwap":1837},"2025-09-12",42.863,-0.019,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":799,"percent_change":104,"volume":704,"transactions":9,"vwap":1841},"2025-09-11",42.882,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":20,"volume":929,"transactions":9,"vwap":1845},"2025-09-10",42.64,42.572,0.108,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":129,"percent_change":69,"volume":680,"transactions":9,"vwap":1850},"2025-09-09",42.347,42.464,{"date":1852,"open":1333,"high":1333,"low":1853,"close":1854,"change":1855,"percent_change":187,"volume":929,"transactions":9,"vwap":1854},"2025-09-08",42.37,42.374,0.115,{"date":1857,"open":1858,"high":1859,"low":1222,"close":1860,"change":1861,"percent_change":1015,"volume":1273,"transactions":9,"vwap":1860},"2025-09-05",42.215,42.29,42.259,-0.137,{"date":1863,"open":1334,"high":1864,"low":1334,"close":1864,"change":1865,"percent_change":317,"volume":680,"transactions":9,"vwap":1864},"2025-09-04",42.396,0.329,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1870,"percent_change":1774,"volume":686,"transactions":9,"vwap":1869},"2025-09-03",41.98,42.067001,0.119,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1874,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1874},"2025-09-02",41.89,41.948,41.65,-0.247,-0.59,94500,{"date":1880,"open":1076,"high":1881,"low":1076,"close":1881,"change":1882,"percent_change":900,"volume":879,"transactions":9,"vwap":1881},"2025-08-29",42.195,-0.239,{"date":1884,"open":1067,"high":1885,"low":1067,"close":1885,"change":1610,"percent_change":494,"volume":686,"transactions":9,"vwap":1885},"2025-08-28",42.434,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1675,"percent_change":494,"volume":680,"transactions":9,"vwap":1888},"2025-08-27",42.338,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1773,"percent_change":936,"volume":704,"transactions":9,"vwap":1892},"2025-08-26",42.049999,42.239,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1897,"change":1319,"percent_change":750,"volume":1218,"transactions":9,"vwap":1897},"2025-08-25",42.12,42.16,42.116,{"date":1899,"open":1234,"high":1900,"low":1234,"close":1900,"change":1901,"percent_change":1902,"volume":686,"transactions":9,"vwap":1900},"2025-08-22",42.226,0.506,1.21,{"date":1904,"open":1185,"high":1905,"low":1185,"close":1905,"change":1014,"percent_change":139,"volume":704,"transactions":9,"vwap":1905},"2025-08-21",41.72,{"date":1907,"open":1875,"high":1908,"low":1875,"close":1908,"change":1909,"percent_change":476,"volume":704,"transactions":9,"vwap":1908},"2025-08-20",41.862,-0.073,{"date":1911,"open":1891,"high":1891,"low":1912,"close":1912,"change":1913,"percent_change":1130,"volume":704,"transactions":9,"vwap":1912},"2025-08-19",41.935,-0.223,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":1918,"percent_change":196,"volume":686,"transactions":9,"vwap":1917},"2025-08-18",42.11,42.158,0.011,{"date":1920,"open":1921,"high":1332,"low":1078,"close":1922,"change":1923,"percent_change":1924,"volume":1218,"transactions":9,"vwap":1922},"2025-08-15",42.14,42.147,-0.123,-0.29,{"date":1926,"open":1927,"high":1077,"low":1076,"close":1077,"change":1716,"percent_change":197,"volume":692,"transactions":9,"vwap":1077},"2025-08-14",42.15,{"date":1929,"open":1896,"high":1930,"low":1921,"close":1930,"change":1931,"percent_change":1323,"volume":680,"transactions":9,"vwap":1930},"2025-08-13",42.243,0.133,{"date":1933,"open":1934,"high":1921,"low":1934,"close":1916,"change":1935,"percent_change":1565,"volume":686,"transactions":9,"vwap":1916},"2025-08-12",41.87,0.1,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1337,"transactions":9,"vwap":1939},"2025-08-11",41.97,42.0099983,0.137,0.33,{"date":1943,"open":1944,"high":1179,"low":1944,"close":1945,"change":1946,"percent_change":724,"volume":742,"transactions":9,"vwap":1945},"2025-08-08",41.79,41.873,0.272,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1950,"change":1951,"percent_change":1952,"volume":800,"transactions":9,"vwap":1950},"2025-08-07",41.66,41.601,-0.004,-0.01,{"date":1954,"open":1955,"high":1956,"low":1136,"close":1957,"change":1958,"percent_change":21,"volume":1959,"transactions":9,"vwap":1957},"2025-08-06",41.445,41.69,41.605,0.222,2000,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1964,"change":1965,"percent_change":1363,"volume":730,"transactions":9,"vwap":1964},"2025-08-05",41.47,41.52,41.383,-0.135,{"date":1967,"open":1962,"high":1963,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1143,"transactions":9,"vwap":1969},"2025-08-04",41.4,41.518,0.417,1.01,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1111,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1111},"2025-08-01",41.14,41.040001,-0.454,-1.09,73700,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1441,"percent_change":1015,"volume":704,"transactions":9,"vwap":1981},"2025-07-31",41.555,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1688,"percent_change":215,"volume":770,"transactions":9,"vwap":1984},"2025-07-30",41.687,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1988,"change":1989,"percent_change":503,"volume":929,"transactions":9,"vwap":1988},"2025-07-29",41.81,41.726,-0.095,{"date":1991,"open":1905,"high":1992,"low":1905,"close":1992,"change":1993,"percent_change":242,"volume":680,"transactions":9,"vwap":1992},"2025-07-28",41.821,-0.023,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1997,"change":1998,"percent_change":936,"volume":770,"transactions":9,"vwap":1997},"2025-07-25",41.84,41.844,0.122,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":884,"volume":770,"transactions":9,"vwap":2001},"2025-07-24",41.722,0.059,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":924,"percent_change":1447,"volume":692,"transactions":9,"vwap":2006},"2025-07-23",41.6,41.663,{"date":2008,"open":1955,"high":1955,"low":1955,"close":1955,"change":2009,"percent_change":2010,"volume":680,"transactions":9,"vwap":1955},"2025-07-22",0.035,0.08,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":2017,"volume":879,"transactions":9,"vwap":2015},"2025-07-21",41.49,41.57,41.41,0.044,0.11,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2021,"change":2022,"percent_change":1161,"volume":680,"transactions":9,"vwap":2021},"2025-07-18",41.374,41.366,0.006,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":1935,"percent_change":1565,"volume":692,"transactions":9,"vwap":2026},"2025-07-17",41.13,41.36,{"date":2028,"open":1153,"high":1153,"low":1153,"close":1153,"change":2029,"percent_change":234,"volume":692,"transactions":9,"vwap":1153},"2025-07-16",0.178,{"date":2031,"open":1158,"high":1158,"low":2032,"close":2032,"change":1307,"percent_change":2033,"volume":1082,"transactions":9,"vwap":2032},"2025-07-15",41.082001,-0.25,{"date":2035,"open":2025,"high":2036,"low":2037,"close":1152,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1152},"2025-07-14",41.21,41.029999,0.053,0.13,561000,{"date":2042,"open":2043,"high":1128,"low":2043,"close":2044,"change":2045,"percent_change":85,"volume":901,"transactions":9,"vwap":2044},"2025-07-11",41.099998,41.132,-0.099,{"date":2047,"open":2048,"high":1093,"low":2048,"close":2049,"change":2050,"percent_change":50,"volume":806,"transactions":9,"vwap":2049},"2025-07-10",41.07,41.231,0.073,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2054,"change":1791,"percent_change":2055,"volume":173,"transactions":9,"vwap":2054},"2025-07-09",41.12,41.158,0.44,{"date":2057,"open":2053,"high":2053,"low":2058,"close":2058,"change":2059,"percent_change":525,"volume":1218,"transactions":9,"vwap":2058},"2025-07-08",40.979,-0.013,{"date":2061,"open":1141,"high":1141,"low":1154,"close":2062,"change":2063,"percent_change":327,"volume":2064,"transactions":9,"vwap":2062},"2025-07-07",40.992,-0.265,4200,{"date":2066,"open":2067,"high":1093,"low":2068,"close":2069,"change":2070,"percent_change":703,"volume":742,"transactions":9,"vwap":2069},"2025-07-03",41.215,41.18,41.257,0.292,{"date":2072,"open":2073,"high":2074,"low":1129,"close":2075,"change":2076,"percent_change":799,"volume":777,"transactions":9,"vwap":2075},"2025-07-02",41,41.02,40.965,0.126,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":206,"volume":2084,"transactions":9,"vwap":2082},"2025-07-01",40.84,40.93,40.79,40.839,-0.028,7900,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":2089,"percent_change":234,"volume":1273,"transactions":9,"vwap":2088},"2025-06-30",40.78,40.867,0.173,{"date":2091,"open":140,"high":2092,"low":2093,"close":2094,"change":1786,"percent_change":2095,"volume":1002,"transactions":9,"vwap":2094},"2025-06-27",40.8,40.56,40.694,0.37,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2099,"change":2100,"percent_change":919,"volume":879,"transactions":9,"vwap":2099},"2025-06-26",40.57,40.544,0.259,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":2106,"percent_change":525,"volume":800,"transactions":9,"vwap":2105},"2025-06-25",40.28,40.38,40.285,-0.014,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2110,"change":2111,"percent_change":1724,"volume":1218,"transactions":9,"vwap":2110},"2025-06-24",40.33,40.299,0.335,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2115,"change":2116,"percent_change":109,"volume":800,"transactions":9,"vwap":2115},"2025-06-23",39.66,39.964,0.285,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2121,"change":2122,"percent_change":710,"volume":737,"transactions":9,"vwap":2121},"2025-06-20",39.76,39.85,39.679,-0.052,{"date":2124,"open":2120,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":215,"volume":758,"transactions":9,"vwap":2126},"2025-06-18",39.88,39.731,-0.037,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2131,"change":2132,"percent_change":900,"volume":1002,"transactions":9,"vwap":2131},"2025-06-17",39.89,39.768,-0.224,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2137,"change":2138,"percent_change":703,"volume":711,"transactions":9,"vwap":2137},"2025-06-16",40.040001,40.14,39.992,0.282,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":1015,"percent_change":84,"volume":758,"transactions":9,"vwap":2142},"2025-06-13",40.02,39.71,{"date":2144,"open":2145,"high":2145,"low":144,"close":2146,"change":2147,"percent_change":1611,"volume":1337,"transactions":9,"vwap":2146},"2025-06-12",40.09,40.029999,0.087,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2151,"change":2152,"percent_change":394,"volume":742,"transactions":9,"vwap":2151},"2025-06-11",40.16,39.943,-0.077,{"date":2154,"open":2155,"high":2141,"low":2156,"close":2141,"change":2157,"percent_change":2095,"volume":1273,"transactions":9,"vwap":2141},"2025-06-10",39.99,39.94,0.147,{"date":2159,"open":2120,"high":2160,"low":2120,"close":2161,"change":2162,"percent_change":274,"volume":1002,"transactions":9,"vwap":2161},"2025-06-09",39.92,39.873,0.016,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":1021,"percent_change":2168,"volume":730,"transactions":9,"vwap":2167},"2025-06-06",39.93,39.775,39.857,0.85,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":300,"volume":2175,"transactions":9,"vwap":2173},"2025-06-05",39.75,39.44,39.521,-0.186,4400,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2179,"change":2059,"percent_change":525,"volume":792,"transactions":9,"vwap":2179},"2025-06-04",39.754,39.707,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":1397,"percent_change":1497,"volume":711,"transactions":9,"vwap":2184},"2025-06-03",39.65,39.79,39.72,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2050,"percent_change":1554,"volume":2191,"transactions":9,"vwap":2190},"2025-06-02",39.32,39.52,39.29,39.519,54900,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2195,"change":2196,"percent_change":197,"volume":1273,"transactions":9,"vwap":2195},"2025-05-30",38.88,39.446,0.023,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2200,"change":1794,"percent_change":1565,"volume":173,"transactions":9,"vwap":2200},"2025-05-29",39.35,39.423,39.3,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2205,"change":2206,"percent_change":139,"volume":711,"transactions":9,"vwap":2205},"2025-05-28",39.53,39.33,-0.136,{"date":2208,"open":2209,"high":2204,"low":2209,"close":2210,"change":805,"percent_change":2211,"volume":1273,"transactions":9,"vwap":2210},"2025-05-27",39.4,39.466,1.42,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":697,"percent_change":344,"volume":961,"transactions":9,"vwap":2217},"2025-05-23",38.93,39.080002,38.8,38.915,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1758,"volume":1002,"transactions":9,"vwap":2222},"2025-05-22",39.22,39.07,39.102,-0.078,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":777,"transactions":9,"vwap":2228},"2025-05-21",39.5,38.99,39.18,-0.379,-0.96,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":354,"volume":901,"transactions":9,"vwap":2236},"2025-05-20",39.63,39.68,39.51,39.559,-0.161,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2184,"change":129,"percent_change":494,"volume":825,"transactions":9,"vwap":2184},"2025-05-19",39.385,39.73,{"date":2243,"open":2209,"high":2244,"low":2209,"close":2233,"change":884,"percent_change":114,"volume":825,"transactions":9,"vwap":2233},"2025-05-16",39.64,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":1813,"percent_change":234,"volume":2250,"transactions":9,"vwap":2249},"2025-05-15",39.2,39.54,39.49,5200,{"date":2252,"open":2253,"high":2254,"low":2220,"close":2255,"change":2256,"percent_change":1174,"volume":901,"transactions":9,"vwap":2255},"2025-05-14",39.36,39.39,39.321,0.021,{"date":2258,"open":2259,"high":2254,"low":2260,"close":2201,"change":2261,"percent_change":1062,"volume":1056,"transactions":9,"vwap":2201},"2025-05-13",39.060001,39.049999,0.293,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2265,"change":2266,"percent_change":2267,"volume":1337,"transactions":9,"vwap":2265},"2025-05-12",39.0099983,39.007,0.745,1.95,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1392,"percent_change":242,"volume":825,"transactions":9,"vwap":2273},"2025-05-09",38.359,38.37,38.23,38.262,{"date":2275,"open":2272,"high":2276,"low":2272,"close":2277,"change":1791,"percent_change":1398,"volume":1002,"transactions":9,"vwap":2277},"2025-05-08",38.51,38.28,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1569,"percent_change":1611,"volume":1959,"transactions":9,"vwap":2283},"2025-05-07",38.049999,38.17,37.82,38.101,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":2289,"percent_change":843,"volume":1377,"transactions":9,"vwap":2288},"2025-05-06",37.87,38.11,38.018002,-0.173,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":354,"volume":901,"transactions":9,"vwap":2295},"2025-05-05",38.25,38.38,38.18,38.191,-0.159,{"date":2298,"open":2299,"high":2300,"low":2292,"close":2301,"change":114,"percent_change":2302,"volume":737,"transactions":9,"vwap":2301},"2025-05-02",38.295,38.43,38.35,0.92,{"date":2304,"open":2305,"high":2306,"low":460,"close":460,"change":2307,"percent_change":1745,"volume":2308,"transactions":9,"vwap":460},"2025-05-01",38.12,38.34,0.185,35600,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2312,"change":2313,"percent_change":2017,"volume":742,"transactions":9,"vwap":2312},"2025-04-30",37.52,37.815,0.041,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2317,"change":1998,"percent_change":1323,"volume":711,"transactions":9,"vwap":2317},"2025-04-29",37.59,37.774,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1100,"percent_change":1786,"volume":1959,"transactions":9,"vwap":2323},"2025-04-28",37.65,37.68,37.44,37.652,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2327,"change":2328,"percent_change":2055,"volume":711,"transactions":9,"vwap":2327},"2025-04-25",37.5,37.596,0.166,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2332,"change":2333,"percent_change":1645,"volume":800,"transactions":9,"vwap":2332},"2025-04-24",37.07,37.43,0.467,{"date":179,"open":2335,"high":2336,"low":175,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},37.25,37.305,36.963,-0.287,-0.77,4700]