[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JULZ":3,"homepage-market-summary":29,"stock-historical-JULZ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JULZ","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 (July) ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.8287,5.03858,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},46.53,46.47,46.46,46.3527,0.1773,0.38,1332,47.61,39.263,4110.895260876494,87.1,1391,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},39,6544,2388534.71048,19.06,"2025-04-23",[182,185,191,201,210,218,225,234,242,249,257,265,272,280,288,297,306,313,320,327,337,347,354,360,369,379,386,395,402,411,420,428,435,443,451,458,467,475,485,493,502,510,517,524,533,541,549,557,567,576,583,590,598,607,615,621,630,636,643,652,663,669,676,683,689,696,702,709,715,722,730,738,745,752,758,765,773,779,786,794,801,807,815,821,827,834,840,847,853,861,866,871,876,881,889,894,899,906,912,918,922,928,933,940,944,950,957,963,970,976,980,986,990,996,1002,1008,1014,1017,1022,1026,1032,1037,1043,1048,1054,1059,1065,1071,1075,1082,1088,1093,1099,1105,1109,1114,1120,1126,1130,1134,1138,1145,1152,1158,1163,1170,1175,1182,1187,1193,1199,1206,1213,1218,1222,1227,1234,1241,1249,1256,1263,1269,1275,1283,1287,1293,1298,1303,1309,1313,1320,1324,1329,1336,1340,1344,1348,1352,1356,1362,1368,1376,1382,1386,1390,1396,1401,1403,1407,1411,1417,1422,1425,1429,1437,1442,1449,1453,1459,1467,1473,1479,1486,1493,1499,1504,1508,1513,1517,1521,1526,1531,1537,1541,1548,1553,1559,1565,1572,1578,1583,1589,1593,1600,1604,1608,1612,1614,1621,1626,1633,1639,1646,1650,1655,1661,1666,1673,1677,1683,1687,1692,1698,1702,1705,1710,1716,1725,1728,1733,1738,1743,1747,1752,1756,1762,1766,1771,1778,1782,1787,1791,1797,1800,1806,1810,1815,1821,1826,1833,1838,1844,1849,1854,1858,1864,1871,1875,1879,1883,1888,1894,1902,1907,1912,1916,1922,1926,1932,1937,1943,1949,1954,1959,1964,1971,1980,1983,1987,1991,1995,1999,2002,2008,2011,2016,2022,2027,2033,2036,2042,2046,2052,2056,2061,2067,2072,2078,2085,2092,2096,2101,2106,2112,2117,2121,2125,2130,2136,2142,2148,2152,2158,2164,2172,2178,2181,2184,2190,2196,2201,2205,2210,2215,2218,2224,2228,2232,2238,2245,2250,2256,2262,2268,2274,2281,2288,2294,2300,2304,2309,2313,2319,2325,2332],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},25,46.4786,{"date":186,"open":20,"high":20,"low":20,"close":20,"change":187,"percent_change":110,"volume":188,"transactions":189,"vwap":190},"2026-10-02",0.3327,101.5388,14,46.311,{"date":192,"open":193,"high":194,"low":195,"close":194,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",46,46.02,45.955,-0.0755,-0.16,8285.5388,49,45.9829,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",46.25,46.0955,0.0016,0,137.5388,15,46.2376,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",46.0939,-0.0482,-0.1,30.5388,11,46.1427,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":216,"vwap":224},"2026-09-28",46.1421,-0.2988,-0.64,11.5388,46.1933,{"date":226,"open":227,"high":228,"low":203,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",46.31,46.4409,0.1837,0.4,1643.5388,22,46.2855,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",46.2572,0.0097,0.02,36.539,17,46.265,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":189,"vwap":248},"2026-09-23",46.2475,-0.3189,-0.68,15.5388,46.3575,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",46.5664,-0.0029,-0.01,46.6248,16,46.6063,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",46.5693,0.5714,1.24,29.5388,13,46.4304,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":247,"transactions":270,"vwap":271},"2026-09-18",45.9979,0.0259,0.06,12,45.9457,{"date":273,"open":193,"high":193,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":255,"vwap":279},"2026-09-17",45.95,45.972,0.4106,0.9,299.25708,45.9801,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":240,"vwap":287},"2026-09-16",45.86,45.5614,-0.1384,-0.3,141.5018,45.8269,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":240,"vwap":296},"2026-09-15",45.72,45.74,45.6998,-0.2079,-0.45,1120.5388,45.7291,{"date":298,"open":299,"high":300,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",45.89,45.9077,-0.1471,-0.32,387.5388,19,45.8886,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":263,"vwap":312},"2026-09-11",46.0548,0.2798,0.61,68.5388,46.0848,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":263,"vwap":319},"2026-09-10",45.775,-0.2043,-0.44,167.5388,45.8185,{"date":321,"open":193,"high":193,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":176,"vwap":326},"2026-09-09",45.9793,-0.1629,-0.35,424.5388,46.0455,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",46.14,46.23,46.1422,-0.2164,-0.47,1045.5168,67,46.2234,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",46.4299,46.43,46.3586,-0.1207,-0.26,1151.5173,29,46.4056,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":255,"vwap":353},"2026-09-03",46.4793,0.3763,0.82,17.5173,46.3262,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":230,"volume":358,"transactions":255,"vwap":359},"2026-09-02",46.103,0.1836,30.5173,46.066,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",46.01,45.9194,-0.2855,-0.62,17466.5173,99,45.9655,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",46.21,46.22,46.2049,-0.1238,-0.27,246.5173,27,46.2009,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":263,"vwap":385},"2026-08-28",46.3287,-0.0916,-0.2,13.5173,46.428,{"date":387,"open":388,"high":389,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-27",46.35,46.4203,0.2303,0.5,1063.5173,69,46.3787,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":304,"vwap":401},"2026-08-26",46.19,0.0122,0.03,761.5173,46.1886,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-25",46.11,46.1778,0.1157,0.25,1014.5173,26,46.1074,{"date":412,"open":413,"high":329,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-24",46.07,46.0621,-0.1072,-0.23,4617.1833,33,46.1364,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":115,"volume":425,"transactions":426,"vwap":427},"2026-08-21",46.1501,46.1693,0.1595,4337.515,54,46.1604,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":240,"vwap":430},"2026-08-20",46.15,46.0098,-0.291,-0.63,849.5173,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-19",46.3008,0.0488,0.11,567.5173,56,46.3897,{"date":444,"open":388,"high":388,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-18",46.252,-0.2455,-0.53,1532.5173,42,46.317,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":426,"vwap":457},"2026-08-17",46.4975,-0.1806,-0.39,749.5173,46.5957,{"date":459,"open":460,"high":461,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-14",46.65,46.6781,-0.061,-0.13,999.5173,41,46.6702,{"date":468,"open":469,"high":470,"low":471,"close":470,"change":472,"percent_change":100,"volume":473,"transactions":345,"vwap":474},"2026-08-13",46.73,46.7391,46.64,0.2592,1171.5173,46.6948,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":70,"volume":482,"transactions":483,"vwap":484},"2026-08-12",46.485,46.505,46.45,46.4799,0.0982,1519.5173,24,46.4734,{"date":486,"open":487,"high":488,"low":388,"close":489,"change":490,"percent_change":375,"volume":491,"transactions":183,"vwap":492},"2026-08-11",46.41,46.435,46.3817,-0.1244,2314.2303,46.3949,{"date":494,"open":495,"high":496,"low":478,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":409,"vwap":501},"2026-08-10",46.51,46.52,46.5061,-0.0237,-0.05,6071.5173,46.507,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-07",46.5298,0.2186,0.47,535.5173,78,46.5318,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":343,"volume":514,"transactions":515,"vwap":516},"2026-08-06",46.3112,-0.1205,81.5173,18,46.3867,{"date":518,"open":519,"high":460,"low":520,"close":520,"change":521,"percent_change":499,"volume":522,"transactions":377,"vwap":523},"2026-08-05",46.6,46.4317,-0.0249,1297.5173,46.5898,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":483,"vwap":532},"2026-08-04",46.1,46.48,46.4566,0.6464,1.41,2574.5173,46.1923,{"date":534,"open":535,"high":536,"low":535,"close":536,"change":537,"percent_change":173,"volume":538,"transactions":539,"vwap":540},"2026-08-03",45.68,45.8102,0.4527,47993.5173,179,45.7189,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":193,"vwap":548},"2026-07-31",45.23,45.3575,0.3159,0.7,587.5173,45.1922,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":149,"volume":554,"transactions":555,"vwap":556},"2026-07-30",44.82,45.0416,0.5205,332.5173,21,44.8274,{"date":558,"open":559,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-29",44.73,44.77,44.5211,-0.5214,-1.16,4786.5173,32,44.7413,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-28",44.87,45.0425,0.1085,0.24,1177.1364,65,45.052,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":555,"vwap":582},"2026-07-27",44.934,0.034,0.08,131.5173,44.8968,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":304,"vwap":589},"2026-07-24",44.9,-0.02,-0.04,138.5173,44.9745,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":409,"vwap":597},"2026-07-23",44.9999,44.92,-0.4263,-0.94,640.5173,44.9197,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":555,"vwap":606},"2026-07-22",45.42,45.31,45.3463,-0.0263,-0.06,1100.1543,45.3921,{"date":608,"open":609,"high":610,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":189,"vwap":614},"2026-07-21",45.29,45.3726,0.2901,0.64,115.8263,45.2896,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":383,"volume":619,"transactions":208,"vwap":620},"2026-07-20",45.0825,-0.0915,145.5173,45.2078,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-17",45.21,45.174,-0.2788,-0.61,393.5173,34,45.186,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":619,"transactions":255,"vwap":635},"2026-07-16",45.4528,-0.193,-0.42,45.5972,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":555,"vwap":642},"2026-07-15",45.6458,0.073,0.16,237.5173,45.5464,{"date":644,"open":645,"high":646,"low":647,"close":646,"change":648,"percent_change":506,"volume":649,"transactions":650,"vwap":651},"2026-07-14",45.5649,45.5728,45.5401,0.2128,698.5173,20,45.5478,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-13",45.49,45.55,45.33,45.36,-0.336,-0.74,41384.6113,130,45.3848,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-10",45.696,0.155,0.34,700,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-09",45.355,45.541,0.221,0.49,2000,{"date":677,"open":543,"high":678,"low":679,"close":678,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":678},"2026-07-08",45.32,45.040001,-0.036,-0.08,10400,{"date":684,"open":685,"high":685,"low":678,"close":686,"change":687,"percent_change":333,"volume":688,"transactions":9,"vwap":686},"2026-07-07",45.47,45.356,-0.214,1200,{"date":690,"open":654,"high":691,"low":692,"close":693,"change":694,"percent_change":110,"volume":695,"transactions":9,"vwap":693},"2026-07-06",45.62,45.4,45.57,0.328,30000,{"date":697,"open":698,"high":698,"low":699,"close":699,"change":700,"percent_change":285,"volume":701,"transactions":9,"vwap":699},"2026-07-02",45.52,45.242,-0.138,900,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":269,"volume":708,"transactions":9,"vwap":706},"2026-07-01",45.3,45.5,45.38,0.026,103300,{"date":710,"open":704,"high":711,"low":704,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-30",45.354,0.382,0.85,1500,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-29",44.75,44.972,0.782,1.77,200,{"date":723,"open":724,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-26",44.32,44.66,44.19,-0.31,-0.7,1900,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-25",44.84,44.49,44.5,-0.068,-0.15,2400,{"date":739,"open":740,"high":593,"low":734,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-24",44.69,44.568,-0.095,-0.21,4000,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":688,"transactions":9,"vwap":749},"2026-06-23",44.86,44.64,44.663,-0.546,-1.21,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":174,"transactions":9,"vwap":755},"2026-06-22",45.25,45.209,-0.182,-0.4,{"date":759,"open":760,"high":761,"low":762,"close":761,"change":763,"percent_change":764,"volume":701,"transactions":9,"vwap":761},"2026-06-18",45.255,45.391,45.22,0.374,0.83,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-17",45.475,45.53,45.016998,-0.489,-1.07,1700,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":294,"volume":778,"transactions":9,"vwap":776},"2026-06-16",45.59,45.506,-0.206,400,{"date":780,"open":781,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":737,"transactions":9,"vwap":783},"2026-06-15",45.715,45.85,45.712,0.647,1.44,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":22,"volume":793,"transactions":9,"vwap":791},"2026-06-12",44.94,45.16,44.91,45.064999,0.172,2200,{"date":795,"open":796,"high":797,"low":798,"close":797,"change":799,"percent_change":800,"volume":772,"transactions":9,"vwap":797},"2026-06-11",44.39,44.893,44.27,0.565,1.27,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":805,"percent_change":563,"volume":806,"transactions":9,"vwap":804},"2026-06-10",44.85,44.328,-0.519,1300,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-09",45.07,44.38,44.847,-0.097,-0.22,1800,{"date":816,"open":817,"high":818,"low":790,"close":819,"change":820,"percent_change":70,"volume":701,"transactions":9,"vwap":819},"2026-06-08",45.060001,45.13,44.944,0.094,{"date":822,"open":823,"high":823,"low":824,"close":803,"change":825,"percent_change":826,"volume":793,"transactions":9,"vwap":803},"2026-06-05",45.6,44.81,-1.097,-2.39,{"date":828,"open":829,"high":830,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-04",45.73,45.947,0.122,0.27,300,{"date":835,"open":782,"high":193,"low":836,"close":837,"change":838,"percent_change":839,"volume":714,"transactions":9,"vwap":837},"2026-06-03",45.82,45.825,-0.239,-0.52,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":846,"volume":833,"transactions":9,"vwap":844},"2026-06-02",46.0099983,46.080002,46.063999,0.044,0.1,{"date":848,"open":299,"high":194,"low":849,"close":194,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":194},"2026-06-01",45.84,0.142,0.31,34000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":580,"volume":860,"transactions":9,"vwap":858},"2026-05-29",45.96,45.965,45.83,45.878,0.038,3500,{"date":862,"open":823,"high":849,"low":823,"close":849,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":849},"2026-05-28",0.233,0.51,2600,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":604,"volume":870,"transactions":9,"vwap":868},"2026-05-27",45.607,-0.028,600,{"date":872,"open":873,"high":873,"low":775,"close":874,"change":875,"percent_change":156,"volume":701,"transactions":9,"vwap":874},"2026-05-26",45.64,45.635,0.305,{"date":877,"open":704,"high":600,"low":704,"close":656,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":656},"2026-05-22",0.119,0.26,6300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":166,"volume":888,"transactions":9,"vwap":886},"2026-05-21",44.95,45.28,44.93,45.211,0.091,3100,{"date":890,"open":560,"high":891,"low":560,"close":891,"change":892,"percent_change":713,"volume":893,"transactions":9,"vwap":891},"2026-05-20",45.12,0.379,1400,{"date":895,"open":725,"high":788,"low":725,"close":896,"change":897,"percent_change":898,"volume":675,"transactions":9,"vwap":896},"2026-05-19",44.741,-0.265,-0.59,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":904,"percent_change":604,"volume":905,"transactions":9,"vwap":903},"2026-05-18",45.0099983,45.105,45.0060005,-0.029,800,{"date":907,"open":817,"high":817,"low":908,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-15",45.035,-0.499,-1.1,2500,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":916,"percent_change":917,"volume":714,"transactions":9,"vwap":915},"2026-05-14",45.43,45.534,0.314,0.69,{"date":919,"open":762,"high":762,"low":762,"close":762,"change":920,"percent_change":921,"volume":721,"transactions":9,"vwap":762},"2026-05-13",0.217,0.48,{"date":923,"open":924,"high":925,"low":926,"close":925,"change":927,"percent_change":214,"volume":905,"transactions":9,"vwap":925},"2026-05-12",44.8,45.0029984,44.76,-0.043,{"date":929,"open":809,"high":809,"low":930,"close":930,"change":931,"percent_change":932,"volume":870,"transactions":9,"vwap":930},"2026-05-11",45.046001,0.077,0.17,{"date":934,"open":935,"high":936,"low":885,"close":937,"change":938,"percent_change":939,"volume":174,"transactions":9,"vwap":937},"2026-05-08",45,45.029999,44.969,0.342,0.77,{"date":941,"open":790,"high":790,"low":942,"close":942,"change":943,"percent_change":294,"volume":174,"transactions":9,"vwap":942},"2026-05-07",44.627,-0.201,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-06",44.828,0.603,1.36,500,{"date":951,"open":952,"high":798,"low":953,"close":954,"change":955,"percent_change":110,"volume":956,"transactions":9,"vwap":954},"2026-05-05",44.18,44.16,44.225,0.315,4200,{"date":958,"open":959,"high":959,"low":960,"close":960,"change":197,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-04",44.09,43.91,-0.36,5000,{"date":964,"open":965,"high":966,"low":967,"close":967,"change":968,"percent_change":640,"volume":969,"transactions":9,"vwap":967},"2026-05-01",44.2,44.31,44.07,0.069,42900,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":58,"volume":975,"transactions":9,"vwap":973},"2026-04-30",43.58,44.00099945,0.459,3900,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":253,"percent_change":586,"volume":979,"transactions":9,"vwap":978},"2026-04-29",43.542,100,{"date":981,"open":982,"high":982,"low":983,"close":983,"change":984,"percent_change":985,"volume":865,"transactions":9,"vwap":983},"2026-04-28",43.64,43.552,-0.237,-0.54,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":932,"volume":833,"transactions":9,"vwap":988},"2026-04-27",43.789,0.075,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":995,"volume":174,"transactions":9,"vwap":993},"2026-04-24",43.63,43.714,0.307,0.71,{"date":997,"open":998,"high":972,"low":999,"close":1000,"change":1001,"percent_change":727,"volume":737,"transactions":9,"vwap":1000},"2026-04-23",43.53,43.18,43.407,-0.137,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":668,"transactions":9,"vwap":1005},"2026-04-22",43.43,43.544,0.416,0.96,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":949,"transactions":9,"vwap":1011},"2026-04-21",43.25,43.128,-0.244,-0.56,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":812,"percent_change":813,"volume":949,"transactions":9,"vwap":1016},"2026-04-20",43.372,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":979,"transactions":9,"vwap":1019},"2026-04-17",43.469,0.522,1.22,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":130,"percent_change":70,"volume":893,"transactions":9,"vwap":1025},"2026-04-16",42.81,42.947,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":893,"transactions":9,"vwap":1029},"2026-04-15",42.8,42.857,0.366,0.86,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":979,"transactions":9,"vwap":1034},"2026-04-14",42.491,0.466,1.11,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":778,"transactions":9,"vwap":1040},"2026-04-13",41.86,42.025002,0.385,0.92,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":833,"transactions":9,"vwap":1045},"2026-04-10",41.64,-0.069,-0.17,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":778,"transactions":9,"vwap":1051},"2026-04-09",41.76,41.709,0.239,0.58,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":778,"transactions":9,"vwap":1056},"2026-04-08",41.47,0.877,2.16,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":269,"volume":1064,"transactions":9,"vwap":1062},"2026-04-07",40.31,40.593,0.024,1100,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":870,"transactions":9,"vwap":1068},"2026-04-06",40.54,40.569,0.133,0.33,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":463,"volume":979,"transactions":9,"vwap":1073},"2026-04-02",40.436,-0.054,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":667,"percent_change":713,"volume":1081,"transactions":9,"vwap":1080},"2026-04-01",40.44,40.58,40.42,40.49,33800,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":772,"transactions":9,"vwap":1085},"2026-03-31",39.74,40.15,0.887,2.26,{"date":1089,"open":1090,"high":1091,"low":25,"close":25,"change":812,"percent_change":1092,"volume":893,"transactions":9,"vwap":25},"2026-03-30",39.39,39.41,-0.25,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":793,"transactions":9,"vwap":1096},"2026-03-27",39.685,39.36,-0.558,-1.4,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":1064,"transactions":9,"vwap":1102},"2026-03-26",40.36,39.918,-0.596,-1.47,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":879,"volume":778,"transactions":9,"vwap":1107},"2026-03-25",40.514,0.107,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":833,"transactions":9,"vwap":1111},"2026-03-24",40.407,-0.134,-0.33,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":870,"transactions":9,"vwap":1117},"2026-03-23",40.84,40.541,0.427,1.06,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":778,"transactions":9,"vwap":1123},"2026-03-20",40.39,40.114,-0.501,-1.23,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":416,"volume":721,"transactions":9,"vwap":1128},"2026-03-19",40.615,-0.094,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":563,"volume":979,"transactions":9,"vwap":1132},"2026-03-18",40.709,-0.476,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":166,"volume":833,"transactions":9,"vwap":1136},"2026-03-17",41.185,0.081,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-16",41.14,41.104,0.343,0.84,1600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1013,"volume":1151,"transactions":9,"vwap":1149},"2026-03-13",40.86,40.91,40.761,-0.231,3600,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":174,"transactions":9,"vwap":1155},"2026-03-12",41.2,40.992,-0.531,-1.28,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":604,"volume":870,"transactions":9,"vwap":1161},"2026-03-11",41.57,41.523,-0.027,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":383,"volume":1169,"transactions":9,"vwap":1167},"2026-03-10",41.58,41.8,41.55,-0.082,4900,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":1174,"percent_change":917,"volume":668,"transactions":9,"vwap":1173},"2026-03-09",41.289,41.632,0.286,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":1181,"volume":668,"transactions":9,"vwap":1179},"2026-03-06",41.29,41.51,41.346,-0.463,-1.11,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":626,"volume":905,"transactions":9,"vwap":1185},"2026-03-05",41.82,41.809,-0.258,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":778,"transactions":9,"vwap":1190},"2026-03-04",41.84,42.067001,0.309,0.74,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1196,"change":455,"percent_change":1198,"volume":668,"transactions":9,"vwap":1196},"2026-03-03",41.45,41.758,41.27,-0.93,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":931,"percent_change":51,"volume":1205,"transactions":9,"vwap":1204},"2026-03-02",42.09,42.15,41.9,42.148,4300,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-02-27",41.965,42.070999,-0.194,-0.46,5400,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":898,"volume":778,"transactions":9,"vwap":1216},"2026-02-26",42.39,42.265,-0.249,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":955,"percent_change":1221,"volume":778,"transactions":9,"vwap":1220},"2026-02-25",42.514,0.75,{"date":1223,"open":1184,"high":1224,"low":1184,"close":1224,"change":1225,"percent_change":764,"volume":1226,"transactions":9,"vwap":1224},"2026-02-24",42.199,0.349,4100,{"date":1228,"open":1166,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":729,"transactions":9,"vwap":1231},"2026-02-23",41.91,41.78,41.85,-0.438,-1.04,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-02-20",42.13,42.288,0.272,0.65,2900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1244},"2026-02-19",41.95,42.015999,41.94,-0.157,-0.37,6900,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":1064,"transactions":9,"vwap":1253},"2026-02-18",41.955,42.2,42.173,0.252,0.6,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":688,"transactions":9,"vwap":1260},"2026-02-17",41.96,41.89,41.921,0.058,0.14,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1267,"change":869,"percent_change":1268,"volume":729,"transactions":9,"vwap":1267},"2026-02-13",42.069,42.108,41.863,-0.07,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":668,"transactions":9,"vwap":1272},"2026-02-12",41.93,41.891,-0.569,-1.34,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-02-11",42.5,42.45,42.46,-0.038,-0.09,3000,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":324,"volume":668,"transactions":9,"vwap":1285},"2026-02-10",42.498,-0.148,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":721,"transactions":9,"vwap":1290},"2026-02-09",42.55,42.646,0.166,0.39,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":721,"transactions":9,"vwap":1295},"2026-02-06",42.48,0.777,1.86,{"date":1299,"open":1045,"high":1300,"low":1301,"close":1300,"change":1302,"percent_change":771,"volume":668,"transactions":9,"vwap":1300},"2026-02-05",41.703,41.63,-0.451,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":985,"volume":675,"transactions":9,"vwap":1307},"2026-02-04",42.049999,42.28,42.154,-0.227,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":658,"percent_change":1312,"volume":833,"transactions":9,"vwap":1311},"2026-02-03",42.381,-0.79,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":506,"volume":1319,"transactions":9,"vwap":1317},"2026-02-02",42.33,42.79,42.717,0.198,30900,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":197,"percent_change":1247,"volume":668,"transactions":9,"vwap":1323},"2026-01-30",42.6,42.519,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":1012,"percent_change":1328,"volume":701,"transactions":9,"vwap":1327},"2026-01-29",42.24,42.679,-0.57,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1332,"change":1334,"percent_change":667,"volume":1335,"transactions":9,"vwap":1332},"2026-01-28",42.673,42.923,42.58,0.145,5500,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":115,"volume":721,"transactions":9,"vwap":1338},"2026-01-27",42.778,0.15,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":1052,"percent_change":100,"volume":833,"transactions":9,"vwap":1343},"2026-01-26",42.65,42.628,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":253,"volume":721,"transactions":9,"vwap":1346},"2026-01-23",42.389,-0.004,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":864,"volume":721,"transactions":9,"vwap":1350},"2026-01-22",42.393,0.216,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":1119,"volume":833,"transactions":9,"vwap":1354},"2026-01-21",42.177,0.441,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":949,"transactions":9,"vwap":1359},"2026-01-20",41.77,41.736,-0.878,-2.06,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":238,"volume":778,"transactions":9,"vwap":1366},"2026-01-16",42.68,42.7,42.614,0.01,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-01-15",42.67,42.78,42.604,0.121,0.28,9100,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":721,"transactions":9,"vwap":1379},"2026-01-14",42.4,42.483,-0.205,-0.48,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":727,"volume":721,"transactions":9,"vwap":1384},"2026-01-13",42.688,-0.132,{"date":1387,"open":1365,"high":1388,"low":1365,"close":1388,"change":1389,"percent_change":51,"volume":701,"transactions":9,"vwap":1388},"2026-01-12",42.82,0.079,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":870,"transactions":9,"vwap":1393},"2026-01-09",42.775,42.741,0.197,0.46,{"date":1397,"open":1215,"high":1333,"low":1215,"close":1398,"change":399,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-08",42.544,0.07,2100,{"date":1402,"open":1220,"high":1220,"low":1220,"close":1220,"change":1001,"percent_change":302,"volume":979,"transactions":9,"vwap":1220},"2026-01-07",{"date":1404,"open":1405,"high":1406,"low":1277,"close":1406,"change":1052,"percent_change":100,"volume":905,"transactions":9,"vwap":1406},"2026-01-06",42.54,42.651,{"date":1408,"open":1277,"high":1277,"low":1409,"close":1409,"change":1410,"percent_change":156,"volume":1400,"transactions":9,"vwap":1409},"2026-01-05",42.412,0.283,{"date":1412,"open":1413,"high":1326,"low":1414,"close":1414,"change":1415,"percent_change":238,"volume":1416,"transactions":9,"vwap":1414},"2026-01-02",42.18,42.129,0.008,29400,{"date":1418,"open":1306,"high":1306,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":721,"transactions":9,"vwap":1419},"2025-12-31",42.121,-0.281,-0.66,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":869,"percent_change":1268,"volume":778,"transactions":9,"vwap":1424},"2025-12-30",42.402,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":285,"volume":870,"transactions":9,"vwap":1427},"2025-12-29",42.43,-0.129,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2025-12-26",42.61,42.51,42.559,-0.014,-0.03,3700,{"date":1438,"open":1405,"high":1439,"low":1405,"close":1439,"change":1440,"percent_change":1441,"volume":833,"transactions":9,"vwap":1439},"2025-12-24",42.573,-4.9,-10.32,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1445,"change":1447,"percent_change":22,"volume":1448,"transactions":9,"vwap":1445},"2025-12-23",47.37,47.473,47.34,0.179,8800,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":864,"volume":721,"transactions":9,"vwap":1451},"2025-12-22",47.294,0.242,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":120,"volume":668,"transactions":9,"vwap":1457},"2025-12-19",47,47.12,47.051998,0.295,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":729,"transactions":9,"vwap":1464},"2025-12-18",46.8,46.93,46.71,46.757,0.289,0.62,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":949,"transactions":9,"vwap":1470},"2025-12-17",46.516,46.468,-0.478,-1.02,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":905,"transactions":9,"vwap":1476},"2025-12-16",46.82,46.946,-0.083,-0.18,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1205,"transactions":9,"vwap":1483},"2025-12-15",47.029999,46.98,47.028999,-0.052,-0.11,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1489,"change":1491,"percent_change":1492,"volume":668,"transactions":9,"vwap":1489},"2025-12-12",47.055,47.081001,47.040001,-0.404,-0.85,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1497,"change":1498,"percent_change":846,"volume":905,"transactions":9,"vwap":1497},"2025-12-11",47.56,47.57,47.485,0.049,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1502,"change":1503,"percent_change":1053,"volume":721,"transactions":9,"vwap":1502},"2025-12-10",47.155,47.436,0.273,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":1367,"volume":721,"transactions":9,"vwap":1506},"2025-12-09",47.163,0.005,{"date":1509,"open":1510,"high":1511,"low":1456,"close":1511,"change":1512,"percent_change":1113,"volume":737,"transactions":9,"vwap":1511},"2025-12-08",47.13,47.158,-0.158,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1108,"percent_change":1516,"volume":979,"transactions":9,"vwap":1515},"2025-12-05",47.316,0.23,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":1435,"volume":979,"transactions":9,"vwap":1519},"2025-12-04",47.209,-0.016,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":979,"transactions":9,"vwap":1523},"2025-12-03",47.225,0.141,0.3,{"date":1527,"open":1528,"high":1456,"low":1529,"close":1529,"change":1530,"percent_change":51,"volume":701,"transactions":9,"vwap":1529},"2025-12-02",47.099998,47.084,0.083,{"date":1532,"open":1490,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":961,"volume":1536,"transactions":9,"vwap":1534},"2025-12-01",47.14,47.00099945,-0.169,7800,{"date":1538,"open":1533,"high":1539,"low":1533,"close":1539,"change":1540,"percent_change":230,"volume":721,"transactions":9,"vwap":1539},"2025-11-28",47.17,0.187,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":674,"volume":701,"transactions":9,"vwap":1546},"2025-11-26",46.9,47.060001,46.88,46.983,0.231,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":917,"volume":701,"transactions":9,"vwap":1551},"2025-11-25",46.36,46.752,0.321,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1064,"transactions":9,"vwap":1556},"2025-11-24",46.060001,46.431,0.59,1.29,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":1564,"percent_change":995,"volume":905,"transactions":9,"vwap":1563},"2025-11-21",45.48,46.09,45.841,0.323,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-11-20",46.68,45.518,-0.602,-1.31,14200,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":737,"transactions":9,"vwap":1575},"2025-11-19",45.99,46.12,0.149,0.32,{"date":1579,"open":193,"high":842,"low":836,"close":1580,"change":1581,"percent_change":294,"volume":1582,"transactions":9,"vwap":1580},"2025-11-18",45.971,-0.209,10700,{"date":1584,"open":1585,"high":1585,"low":1555,"close":1586,"change":294,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-11-17",46.62,46.18,-0.97,45400,{"date":1590,"open":1591,"high":1567,"low":1592,"close":1592,"change":579,"percent_change":1399,"volume":1144,"transactions":9,"vwap":1592},"2025-11-14",46.67,46.63,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":737,"transactions":9,"vwap":1597},"2025-11-13",46.99,46.59,46.596,-0.638,-1.35,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1063,"percent_change":1603,"volume":979,"transactions":9,"vwap":1602},"2025-11-12",47.234,0.05,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":269,"percent_change":1607,"volume":833,"transactions":9,"vwap":1606},"2025-11-11",47.21,0.13,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1466,"percent_change":1611,"volume":721,"transactions":9,"vwap":1610},"2025-11-10",47.15,1.33,{"date":1613,"open":495,"high":17,"low":495,"close":17,"change":399,"percent_change":269,"volume":870,"transactions":9,"vwap":17},"2025-11-07",{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-11-06",46.619,46.5,-0.474,-1.01,3400,{"date":1622,"open":1623,"high":1528,"low":1624,"close":1624,"change":1625,"percent_change":115,"volume":893,"transactions":9,"vwap":1624},"2025-11-05",47.056,46.974,0.163,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-11-04",46.96,46.811,-0.389,-0.82,73200,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1637,"change":812,"percent_change":743,"volume":1638,"transactions":9,"vwap":1637},"2025-11-03",47.38,47.42,47.2,11800,{"date":1640,"open":1641,"high":1641,"low":1456,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-10-31",47.478,47.297,0.173,0.37,5200,{"date":1647,"open":1446,"high":1446,"low":1648,"close":1648,"change":1649,"percent_change":246,"volume":860,"transactions":9,"vwap":1648},"2025-10-30",47.124,-0.321,{"date":1651,"open":24,"high":24,"low":1652,"close":1653,"change":1654,"percent_change":736,"volume":1282,"transactions":9,"vwap":1653},"2025-10-29",47.33,47.445,-0.071,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1644,"volume":865,"transactions":9,"vwap":1659},"2025-10-28",47.54,47.46,47.516,0.176,{"date":1662,"open":1663,"high":1446,"low":1664,"close":1446,"change":1665,"percent_change":277,"volume":174,"transactions":9,"vwap":1446},"2025-10-27",47.252,47.242,0.424,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":875,"percent_change":1239,"volume":1672,"transactions":9,"vwap":1671},"2025-10-24",46.89,46.97,46.87,46.916,7500,{"date":1674,"open":17,"high":1675,"low":496,"close":1675,"change":1676,"percent_change":921,"volume":1375,"transactions":9,"vwap":1675},"2025-10-23",46.611,0.224,{"date":1678,"open":1679,"high":479,"low":1680,"close":1681,"change":838,"percent_change":1682,"volume":975,"transactions":9,"vwap":1681},"2025-10-22",46.33,46.24,46.387,-0.51,{"date":1684,"open":527,"high":1685,"low":527,"close":1686,"change":859,"percent_change":580,"volume":1205,"transactions":9,"vwap":1686},"2025-10-21",46.645,46.626,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":230,"percent_change":44,"volume":1691,"transactions":9,"vwap":1690},"2025-10-20",46.55,46.588,6400,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":674,"volume":1064,"transactions":9,"vwap":1696},"2025-10-17",45.92,46.224,46.188,0.223,{"date":1699,"open":1700,"high":843,"low":836,"close":856,"change":1701,"percent_change":839,"volume":806,"transactions":9,"vwap":856},"2025-10-16",45.93,-0.238,{"date":1703,"open":17,"high":17,"low":1704,"close":1704,"change":1607,"percent_change":1374,"volume":737,"transactions":9,"vwap":1704},"2025-10-15",46.203,{"date":1706,"open":1707,"high":430,"low":1707,"close":1708,"change":1709,"percent_change":463,"volume":893,"transactions":9,"vwap":1708},"2025-10-14",46.030998,46.073002,-0.062,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":949,"transactions":9,"vwap":1713},"2025-10-13",46.014999,46.135,0.521,1.14,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-10-10",46.57,46.7,45.61,45.614,-0.956,-2.05,104400,{"date":1726,"open":1689,"high":1718,"low":1689,"close":1718,"change":1001,"percent_change":1727,"volume":833,"transactions":9,"vwap":1718},"2025-10-09",-0.29,{"date":1729,"open":1719,"high":1730,"low":1731,"close":1732,"change":1516,"percent_change":674,"volume":793,"transactions":9,"vwap":1732},"2025-10-08",46.77,46.612,46.707,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1737,"change":1047,"percent_change":961,"volume":905,"transactions":9,"vwap":1737},"2025-10-07",46.58,46.42,46.477,{"date":1739,"open":1740,"high":1591,"low":1735,"close":1741,"change":1742,"percent_change":1374,"volume":975,"transactions":9,"vwap":1741},"2025-10-06",46.66,46.647,0.132,{"date":1744,"open":1585,"high":1585,"low":1745,"close":1745,"change":579,"percent_change":1399,"volume":1746,"transactions":9,"vwap":1745},"2025-10-03",46.515,7400,{"date":1748,"open":19,"high":1718,"low":1749,"close":1750,"change":1751,"percent_change":439,"volume":949,"transactions":9,"vwap":1750},"2025-10-02",46.4,46.481,0.052,{"date":1753,"open":1736,"high":1689,"low":1679,"close":1754,"change":931,"percent_change":932,"volume":1755,"transactions":9,"vwap":1754},"2025-10-01",46.429,78500,{"date":1757,"open":1758,"high":1759,"low":430,"close":1759,"change":1760,"percent_change":1761,"volume":893,"transactions":9,"vwap":1759},"2025-09-30",46.174,46.352,0.102,0.22,{"date":1763,"open":227,"high":227,"low":1764,"close":203,"change":1765,"percent_change":879,"volume":865,"transactions":9,"vwap":203},"2025-09-29",46.179,0.12,{"date":1767,"open":1768,"high":329,"low":1768,"close":1769,"change":1770,"percent_change":100,"volume":701,"transactions":9,"vwap":1769},"2025-09-26",45.91,46.13,0.257,{"date":1772,"open":1773,"high":1774,"low":829,"close":1775,"change":1776,"percent_change":1777,"volume":962,"transactions":9,"vwap":1775},"2025-09-25",45.745,45.94,45.873,-0.175,-0.38,{"date":1779,"open":1575,"high":1575,"low":842,"close":1780,"change":1781,"percent_change":375,"volume":814,"transactions":9,"vwap":1780},"2025-09-24",46.048,-0.123,{"date":1783,"open":227,"high":227,"low":1784,"close":1785,"change":1786,"percent_change":1211,"volume":905,"transactions":9,"vwap":1785},"2025-09-23",46.16,46.171,-0.215,{"date":1788,"open":227,"high":340,"low":227,"close":1789,"change":1790,"percent_change":1644,"volume":778,"transactions":9,"vwap":1789},"2025-09-22",46.386,0.171,{"date":1792,"open":1793,"high":1794,"low":194,"close":1794,"change":1795,"percent_change":1255,"volume":1796,"transactions":9,"vwap":1794},"2025-09-19",46.029999,46.215,0.275,5300,{"date":1798,"open":413,"high":1799,"low":1774,"close":1774,"change":932,"percent_change":1644,"volume":865,"transactions":9,"vwap":1774},"2025-09-18",46.165,{"date":1801,"open":1802,"high":1680,"low":1803,"close":1804,"change":604,"percent_change":463,"volume":1805,"transactions":9,"vwap":1804},"2025-09-17",45.9,45.66,45.77,8700,{"date":1807,"open":299,"high":274,"low":1808,"close":857,"change":1809,"percent_change":1047,"volume":1400,"transactions":9,"vwap":857},"2025-09-16",45.8,-0.077,{"date":1811,"open":1774,"high":1774,"low":1808,"close":1812,"change":1813,"percent_change":586,"volume":1814,"transactions":9,"vwap":1812},"2025-09-15",45.907,-0.008,7600,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1818,"change":1820,"percent_change":1292,"volume":675,"transactions":9,"vwap":1818},"2025-09-12",45.7,45.915,45.69,0.178,{"date":1822,"open":1823,"high":1824,"low":1819,"close":1824,"change":1825,"percent_change":156,"volume":1282,"transactions":9,"vwap":1824},"2025-09-11",45.717,45.737,0.304,{"date":1827,"open":692,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1761,"volume":1832,"transactions":9,"vwap":1830},"2025-09-10",45.46,45.35,45.433,0.099,6000,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":845,"percent_change":846,"volume":893,"transactions":9,"vwap":1837},"2025-09-09",45.15,45.41,45.334,{"date":1839,"open":1840,"high":873,"low":1841,"close":609,"change":1842,"percent_change":1843,"volume":714,"transactions":9,"vwap":609},"2025-09-08",45.205,45.19,0.185,0.41,{"date":1845,"open":1846,"high":902,"low":1846,"close":902,"change":1847,"percent_change":1848,"volume":1240,"transactions":9,"vwap":902},"2025-09-05",45.02,-0.125,-0.28,{"date":1850,"open":817,"high":543,"low":1846,"close":543,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":543},"2025-09-04",0.356,0.79,8400,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":1069,"percent_change":1525,"volume":870,"transactions":9,"vwap":1857},"2025-09-03",44.59,44.874,{"date":1859,"open":1860,"high":896,"low":1861,"close":896,"change":1862,"percent_change":1682,"volume":1863,"transactions":9,"vwap":896},"2025-09-02",44.61,44.4,-0.229,112800,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1869,"percent_change":985,"volume":1870,"transactions":9,"vwap":1868},"2025-08-29",44.961,45.080002,44.97,-0.242,23800,{"date":1872,"open":762,"high":762,"low":809,"close":1873,"change":1874,"percent_change":1761,"volume":778,"transactions":9,"vwap":1873},"2025-08-28",45.212,0.097,{"date":1876,"open":679,"high":1877,"low":1846,"close":1877,"change":1878,"percent_change":572,"volume":911,"transactions":9,"vwap":1877},"2025-08-27",45.115,0.106,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":1374,"volume":721,"transactions":9,"vwap":1881},"2025-08-26",45.0089989,0.127,{"date":1884,"open":901,"high":901,"low":1885,"close":1886,"change":1887,"percent_change":416,"volume":888,"transactions":9,"vwap":1886},"2025-08-25",44.83,44.882,-0.104,{"date":1889,"open":560,"high":1890,"low":560,"close":1891,"change":1892,"percent_change":1893,"volume":1796,"transactions":9,"vwap":1891},"2025-08-22",45.09,44.986,0.537,1.21,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":324,"volume":1901,"transactions":9,"vwap":1899},"2025-08-21",44.41,44.53,44.408,44.449,-0.156,2300,{"date":1903,"open":725,"high":725,"low":1856,"close":1904,"change":1905,"percent_change":499,"volume":1906,"transactions":9,"vwap":1904},"2025-08-20",44.605,-0.024,7000,{"date":1908,"open":788,"high":788,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":1240,"transactions":9,"vwap":1909},"2025-08-19",44.629,-0.269,-0.6,{"date":1913,"open":924,"high":788,"low":924,"close":1914,"change":238,"percent_change":1915,"volume":860,"transactions":9,"vwap":1914},"2025-08-18",44.898,0.04,{"date":1917,"open":788,"high":1918,"low":803,"close":1919,"change":1920,"percent_change":1848,"volume":1921,"transactions":9,"vwap":1919},"2025-08-15",44.98,44.878,-0.126,19000,{"date":1923,"open":901,"high":679,"low":935,"close":1924,"change":1925,"percent_change":580,"volume":1205,"transactions":9,"vwap":1924},"2025-08-14",45.0040016,0.037,{"date":1927,"open":809,"high":809,"low":1928,"close":1929,"change":1930,"percent_change":1761,"volume":1931,"transactions":9,"vwap":1929},"2025-08-13",44.96,44.967,0.098,3800,{"date":1933,"open":1934,"high":585,"low":1934,"close":1935,"change":1936,"percent_change":1042,"volume":729,"transactions":9,"vwap":1935},"2025-08-12",44.52,44.869,0.408,{"date":1938,"open":810,"high":732,"low":1939,"close":1940,"change":1941,"percent_change":383,"volume":1942,"transactions":9,"vwap":1940},"2025-08-11",44.37,44.461,-0.091,34800,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":1947,"percent_change":37,"volume":1948,"transactions":9,"vwap":1946},"2025-08-08",44.47,44.552,0.29,7300,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":869,"percent_change":604,"volume":729,"transactions":9,"vwap":1953},"2025-08-07",44.365,44.25,44.262,{"date":1955,"open":1939,"high":1861,"low":1956,"close":1957,"change":1958,"percent_change":120,"volume":714,"transactions":9,"vwap":1957},"2025-08-06",44.22,44.29,0.277,{"date":1960,"open":965,"high":965,"low":1961,"close":1962,"change":1963,"percent_change":1777,"volume":668,"transactions":9,"vwap":1962},"2025-08-05",43.92,44.013,-0.168,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-08-04",44,44.181,0.502,1.15,5100,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-08-01",43.72,43.74,43.5,43.679,-0.521,-1.18,128500,{"date":1981,"open":1982,"high":1982,"low":953,"close":965,"change":1485,"percent_change":1092,"volume":688,"transactions":9,"vwap":965},"2025-07-31",44.55,{"date":1984,"open":1985,"high":1985,"low":966,"close":966,"change":1986,"percent_change":197,"volume":668,"transactions":9,"vwap":966},"2025-07-30",44.35,-0.072,{"date":1988,"open":734,"high":734,"low":1989,"close":1989,"change":1990,"percent_change":86,"volume":949,"transactions":9,"vwap":1989},"2025-07-29",44.382,-0.106,{"date":1992,"open":733,"high":1897,"low":810,"close":1993,"change":1994,"percent_change":1435,"volume":893,"transactions":9,"vwap":1993},"2025-07-28",44.488,-0.013,{"date":1996,"open":1997,"high":1997,"low":1945,"close":1998,"change":1373,"percent_change":832,"volume":1970,"transactions":9,"vwap":1998},"2025-07-25",44.57,44.501,{"date":2000,"open":810,"high":810,"low":810,"close":810,"change":2001,"percent_change":1262,"volume":979,"transactions":9,"vwap":810},"2025-07-24",0.064,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":905,"transactions":9,"vwap":2005},"2025-07-23",44.080002,44.316,0.249,0.57,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":1108,"percent_change":572,"volume":979,"transactions":9,"vwap":2010},"2025-07-22",44.067001,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":1435,"volume":729,"transactions":9,"vwap":2014},"2025-07-21",44.14,43.96,-0.015,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2015,"percent_change":1435,"volume":1144,"transactions":9,"vwap":2021},"2025-07-18",43.97,44.0050011,43.94,43.975,{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":2025,"percent_change":2026,"volume":979,"transactions":9,"vwap":2024},"2025-07-17",43.99,0.196,0.45,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2030,"change":2032,"percent_change":115,"volume":174,"transactions":9,"vwap":2030},"2025-07-16",43.65,43.794,43.52,0.154,{"date":2034,"open":982,"high":982,"low":982,"close":982,"change":2035,"percent_change":634,"volume":1901,"transactions":9,"vwap":982},"2025-07-15",-0.183,{"date":2037,"open":2038,"high":2039,"low":1973,"close":2040,"change":1603,"percent_change":439,"volume":2041,"transactions":9,"vwap":2040},"2025-07-14",43.82,43.83,43.823,126000,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":2045,"percent_change":813,"volume":778,"transactions":9,"vwap":2044},"2025-07-11",43.773,-0.098,{"date":2047,"open":2048,"high":2018,"low":2049,"close":2050,"change":2051,"percent_change":70,"volume":1853,"transactions":9,"vwap":2050},"2025-07-10",43.89,43.84,43.871,0.092,{"date":2053,"open":1973,"high":2054,"low":1973,"close":2054,"change":2055,"percent_change":506,"volume":949,"transactions":9,"vwap":2054},"2025-07-09",43.779,0.203,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2059,"change":2060,"percent_change":1607,"volume":814,"transactions":9,"vwap":2059},"2025-07-08",43.55,43.576,0.056,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2031,"change":2065,"percent_change":2066,"volume":1144,"transactions":9,"vwap":2031},"2025-07-07",43.7,43.48,-0.339,-0.77,{"date":2068,"open":2038,"high":2069,"low":2038,"close":2070,"change":2071,"percent_change":1395,"volume":714,"transactions":9,"vwap":2070},"2025-07-03",43.885,43.859,0.199,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":2076,"percent_change":1395,"volume":2077,"transactions":9,"vwap":2075},"2025-07-02",43.51,43.66,0.202,92800,{"date":2079,"open":2080,"high":1975,"low":2081,"close":2082,"change":2083,"percent_change":1435,"volume":2084,"transactions":9,"vwap":2082},"2025-07-01",43.44,43.41,43.458,-0.012,96700,{"date":2086,"open":2080,"high":2087,"low":2088,"close":2087,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2087},"2025-06-30",43.47,43.28,0.235,0.54,3200,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2095,"change":792,"percent_change":230,"volume":778,"transactions":9,"vwap":2095},"2025-06-27",43.26,43.235,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":2099,"percent_change":2100,"volume":949,"transactions":9,"vwap":2098},"2025-06-26",43.063,0.325,0.76,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2105,"change":253,"percent_change":586,"volume":668,"transactions":9,"vwap":2105},"2025-06-25",42.798,42.84,42.738,{"date":2107,"open":1365,"high":2108,"low":1365,"close":2109,"change":2110,"percent_change":2111,"volume":949,"transactions":9,"vwap":2109},"2025-06-24",42.755,42.748,0.432,1.02,{"date":2113,"open":2114,"high":2115,"low":1271,"close":2115,"change":712,"percent_change":2116,"volume":888,"transactions":9,"vwap":2115},"2025-06-23",41.97,42.316,0.91,{"date":2118,"open":1236,"high":1236,"low":2119,"close":2119,"change":2120,"percent_change":383,"volume":174,"transactions":9,"vwap":2119},"2025-06-20",41.934,-0.085,{"date":2122,"open":1224,"high":1224,"low":2123,"close":2123,"change":2124,"percent_change":499,"volume":870,"transactions":9,"vwap":2123},"2025-06-18",42.019001,-0.022,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":1420,"percent_change":1421,"volume":714,"transactions":9,"vwap":2129},"2025-06-17",42.26,42.014999,42.041,{"date":2131,"open":2132,"high":1378,"low":2133,"close":2134,"change":2135,"percent_change":1143,"volume":174,"transactions":9,"vwap":2134},"2025-06-16",42.315,42.29,42.322,0.352,{"date":2137,"open":2138,"high":2139,"low":2114,"close":2114,"change":2140,"percent_change":2141,"volume":701,"transactions":9,"vwap":2114},"2025-06-13",42.22,42.34,-0.418,-0.99,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":2147,"percent_change":879,"volume":893,"transactions":9,"vwap":2146},"2025-06-12",42.3,42.424,42.388,0.112,{"date":2149,"open":2150,"high":1295,"low":2151,"close":2151,"change":742,"percent_change":813,"volume":688,"transactions":9,"vwap":2151},"2025-06-11",42.42,42.276,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":668,"transactions":9,"vwap":2155},"2025-06-10",42.19,42.371,0.183,0.43,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2162,"change":2163,"percent_change":1367,"volume":806,"transactions":9,"vwap":2162},"2025-06-09",42.11,42.31,42.188,0.003,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":1400,"transactions":9,"vwap":2169},"2025-06-06",42.16,42.23,42.099998,42.185,0.404,0.97,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2175,"change":2176,"percent_change":2177,"volume":893,"transactions":9,"vwap":2175},"2025-06-05",42.029999,41.781,-0.204,-0.49,{"date":2179,"open":2180,"high":2180,"low":2180,"close":2180,"change":2083,"percent_change":1435,"volume":174,"transactions":9,"vwap":2180},"2025-06-04",41.985,{"date":2182,"open":1203,"high":2183,"low":1203,"close":2183,"change":572,"percent_change":2007,"volume":668,"transactions":9,"vwap":2183},"2025-06-03",41.997,{"date":2185,"open":2186,"high":1230,"low":2187,"close":2188,"change":1930,"percent_change":572,"volume":2189,"transactions":9,"vwap":2188},"2025-06-02",41.6,41.42,41.757,91500,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2193,"change":2195,"percent_change":269,"volume":729,"transactions":9,"vwap":2193},"2025-05-30",41.46,41.659,41.060001,0.027,{"date":2197,"open":2198,"high":2198,"low":2199,"close":1173,"change":2200,"percent_change":166,"volume":865,"transactions":9,"vwap":1173},"2025-05-29",41.635,41.585,0.082,{"date":2202,"open":2203,"high":2203,"low":1167,"close":1167,"change":2204,"percent_change":140,"volume":688,"transactions":9,"vwap":1167},"2025-05-28",41.81,-0.142,{"date":2206,"open":1160,"high":2207,"low":1160,"close":2207,"change":2208,"percent_change":2209,"volume":668,"transactions":9,"vwap":2207},"2025-05-27",41.692,0.598,1.46,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2213,"change":2214,"percent_change":1381,"volume":949,"transactions":9,"vwap":2213},"2025-05-23",41.080002,41.094002,-0.198,{"date":2216,"open":2187,"high":2187,"low":2217,"close":2217,"change":1280,"percent_change":1281,"volume":905,"transactions":9,"vwap":2217},"2025-05-22",41.292,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":375,"percent_change":2223,"volume":806,"transactions":9,"vwap":2222},"2025-05-21",41.72,41.22,41.33,-0.65,{"date":2225,"open":1184,"high":2226,"low":2186,"close":2186,"change":324,"percent_change":2227,"volume":1226,"transactions":9,"vwap":2186},"2025-05-20",41.92,-0.83,{"date":2229,"open":2230,"high":1258,"low":2230,"close":1243,"change":2231,"percent_change":439,"volume":1205,"transactions":9,"vwap":1243},"2025-05-19",41.68,0.045,{"date":2233,"open":2234,"high":1243,"low":2234,"close":2235,"change":2236,"percent_change":310,"volume":2237,"transactions":9,"vwap":2235},"2025-05-16",41.75,41.905,0.255,6200,{"date":2239,"open":1167,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":879,"volume":2244,"transactions":9,"vwap":2242},"2025-05-15",41.74,41.49,41.65,0.108,295100,{"date":2246,"open":2247,"high":2248,"low":2241,"close":2249,"change":2195,"percent_change":1399,"volume":1144,"transactions":9,"vwap":2249},"2025-05-14",41.53,41.62,41.542,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":2255,"percent_change":156,"volume":1144,"transactions":9,"vwap":2254},"2025-05-13",41.43,41.575,41.515,0.276,{"date":2257,"open":2258,"high":2258,"low":1140,"close":2259,"change":2260,"percent_change":2261,"volume":814,"transactions":9,"vwap":2259},"2025-05-12",41.32,41.239,0.839,2.08,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":238,"volume":1814,"transactions":9,"vwap":2266},"2025-05-09",40.53,40.34,40.4,0.007,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2271,"change":2272,"percent_change":2273,"volume":1064,"transactions":9,"vwap":2271},"2025-05-08",40.62,40.393,0.177,0.44,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":51,"volume":772,"transactions":9,"vwap":2279},"2025-05-07",40.18,40.24,39.95,40.216,0.074,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":2286,"percent_change":2287,"volume":2091,"transactions":9,"vwap":2285},"2025-05-06",40,40.27,40.142,-0.173,-0.43,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2292,"change":2293,"percent_change":294,"volume":2237,"transactions":9,"vwap":2292},"2025-05-05",40.37,40.43,40.315,-0.181,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":1035,"percent_change":2299,"volume":893,"transactions":9,"vwap":2298},"2025-05-02",40.46,40.589,40.496,1.16,{"date":2301,"open":2284,"high":1061,"low":145,"close":2302,"change":639,"percent_change":51,"volume":2303,"transactions":9,"vwap":2302},"2025-05-01",40.029999,13200,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2307,"change":2308,"percent_change":1262,"volume":806,"transactions":9,"vwap":2307},"2025-04-30",39.65,39.957,0.057,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2312,"change":1742,"percent_change":1070,"volume":174,"transactions":9,"vwap":2312},"2025-04-29",39.79,39.9,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":166,"volume":737,"transactions":9,"vwap":2317},"2025-04-28",39.85,39.52,39.768,0.078,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2322,"change":2324,"percent_change":1644,"volume":956,"transactions":9,"vwap":2322},"2025-04-25",39.44,39.69,39.42,0.146,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2328,"change":2330,"percent_change":2331,"volume":893,"transactions":9,"vwap":2328},"2025-04-24",39.26,39.544,39.191,0.462,1.18,{"date":180,"open":2333,"high":2333,"low":176,"close":2334,"change":2335,"percent_change":1381,"volume":888,"transactions":9,"vwap":2334},39.27,39.082001,-0.188]