[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NACP":3,"homepage-market-summary":29,"stock-historical-NACP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NACP","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},"Impact Shares NAACP Minority Empowerment ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6742,0.4184,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},62.0555,61.75,62.141985,61.8041,0.2514,0.41,2802.96281,63,46.79,3017.6071380318726,94.2,2064,{"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},37.67,3153,1150819.391646,64.21,"2025-04-23",[182,185,193,203,213,224,233,243,253,262,273,282,292,302,313,323,333,342,349,356,364,371,379,388,398,408,416,425,434,444,453,461,469,476,485,493,502,511,518,528,536,546,555,560,569,579,590,599,608,617,624,632,641,649,657,664,673,682,691,698,705,712,719,727,734,741,746,751,756,762,765,772,777,784,790,796,802,808,812,817,825,831,839,848,855,860,865,869,874,878,883,889,895,900,906,912,917,924,931,936,941,946,953,959,966,972,978,987,991,998,1004,1009,1015,1021,1028,1036,1042,1047,1053,1062,1067,1074,1078,1085,1090,1097,1102,1107,1113,1119,1127,1134,1142,1147,1152,1158,1164,1170,1174,1178,1183,1187,1191,1196,1200,1206,1210,1214,1221,1225,1230,1235,1240,1244,1251,1257,1265,1270,1274,1278,1285,1290,1297,1302,1306,1309,1312,1318,1325,1331,1336,1340,1344,1348,1353,1358,1364,1369,1374,1379,1385,1390,1393,1398,1404,1406,1411,1416,1420,1425,1432,1438,1443,1448,1453,1457,1461,1466,1472,1476,1481,1485,1489,1494,1499,1502,1505,1509,1513,1519,1525,1530,1532,1536,1540,1546,1552,1557,1561,1568,1575,1581,1586,1592,1598,1601,1604,1607,1611,1614,1616,1620,1623,1626,1628,1633,1636,1643,1647,1652,1655,1659,1664,1669,1672,1677,1680,1685,1688,1691,1695,1697,1702,1706,1709,1713,1717,1719,1724,1727,1731,1733,1736,1741,1748,1754,1758,1763,1771,1775,1778,1784,1788,1792,1797,1802,1806,1811,1818,1822,1825,1828,1834,1838,1843,1847,1849,1852,1856,1863,1867,1871,1876,1881,1886,1890,1897,1901,1905,1910,1915,1919,1925,1927,1931,1934,1938,1943,1946,1951,1956,1961,1964,1966,1970,1974,1976,1979,1984,1989,1995,2001,2006,2009,2014,2019,2023,2028,2032,2038,2042,2047,2053,2058,2063,2066,2071,2077,2081,2084,2087,2093,2098,2104,2109,2115,2118,2122,2126,2130,2134,2139,2144,2151,2157,2162,2167,2171,2176,2181,2188,2193,2200,2207,2213],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},103,61.8914,{"date":186,"open":24,"high":24,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",61.73,0.5819,0.95,960.446771,104,61.9851,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":22,"volume":200,"transactions":201,"vwap":202},"2026-10-01",60.97,61.31,60.89,61.2222,0.252,3231.338211,82,61.1917,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",61.08,61.23,60.9702,-0.0171,-0.03,4203.4249,149,61.1441,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",60.915,61,60.77,60.9873,0.0281,0.05,2180.000394,57,60.88,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",60.82,60.9592,-0.7333,-1.19,1338.10521,70,60.9332,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",61.5,61.74,61.6925,0.1339,0.22,2062.129433,51,61.6322,{"date":244,"open":245,"high":246,"low":247,"close":246,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",61.1401,61.5586,61.09,0.6886,1.13,3408.80327,87,61.4304,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",61.72,60.87,-0.9472,-1.53,3932.905948,83,61.3799,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",61.745,61.82,61.63,61.8172,0.0842,0.14,2715.4407,79,61.7477,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",60.93,61.733,1.3689,2.27,1125.173304,76,61.0483,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",60.38,60.59,60.3641,0.0765,0.13,677.9207,46,60.4915,{"date":293,"open":294,"high":295,"low":296,"close":295,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",60.2,60.2876,60.1899,0.9463,1.59,1092.305298,52,60.1953,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",59.91,59.93,59.34,59.3413,-0.2904,-0.49,1164.0287,72,59.7319,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":86,"volume":320,"transactions":321,"vwap":322},"2026-09-15",59.68,59.7,59.58,59.6317,-0.1419,3286.344256,98,59.6605,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",59.61,59.925,59.7736,-0.5533,-0.92,2103.748325,65,59.736,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":216,"vwap":341},"2026-09-11",60.35,60.41,60.3269,0.5572,0.93,1269.0347,60.3768,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":24,"vwap":348},"2026-09-10",59.7697,-0.7283,-1.2,463.4797,59.8937,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":241,"vwap":355},"2026-09-09",60.498,-0.022,-0.04,310.62741,60.5475,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":183,"vwap":363},"2026-09-08",60.635,60.52,0.0181,0.03,2250.55894,60.5569,{"date":365,"open":359,"high":359,"low":366,"close":367,"change":368,"percent_change":239,"volume":369,"transactions":311,"vwap":370},"2026-09-04",60.3401,60.5019,0.1306,3027.545657,60.4523,{"date":372,"open":304,"high":373,"low":304,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",60.3713,0.7105,1.19,1894.475698,53,60.0309,{"date":380,"open":381,"high":382,"low":383,"close":382,"change":384,"percent_change":385,"volume":386,"transactions":331,"vwap":387},"2026-09-02",59.51,59.6608,59.39,0.2708,0.46,1406.0962,59.561,{"date":389,"open":390,"high":391,"low":392,"close":383,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",59.54,59.55,59.305,-0.67,-1.12,9323.014737,152,59.4812,{"date":399,"open":400,"high":401,"low":402,"close":401,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",59.9,60.06,59.88,-0.006,-0.01,3050.953474,71,59.9291,{"date":409,"open":410,"high":284,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":183,"vwap":415},"2026-08-28",60.33,60.066,-0.2298,-0.38,2057.017897,60.2697,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",60.13,60.2958,0.2981,0.5,757.84701,58,60.1621,{"date":426,"open":400,"high":427,"low":400,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",60.005,59.9977,0.0047,0.01,2014.3122,64,59.918,{"date":435,"open":436,"high":437,"low":438,"close":437,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",59.97,59.993,59.9699,0.3115,0.52,927.664191,55,59.9617,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",59.5899,59.6815,-0.3418,-0.57,314.603806,69,59.6432,{"date":454,"open":455,"high":456,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":442,"vwap":460},"2026-08-21",59.9901,60.0233,0.3207,0.54,930.764125,60.0032,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":271,"vwap":468},"2026-08-20",60.01,59.7026,-0.4274,-0.71,770.088375,59.9094,{"date":470,"open":359,"high":359,"low":471,"close":418,"change":472,"percent_change":473,"volume":474,"transactions":311,"vwap":475},"2026-08-19",60.08,0.0492,0.08,4112.5625,60.3013,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":251,"vwap":484},"2026-08-18",60.34,60.04,60.0808,-0.6892,-1.13,11612.607118,60.105,{"date":486,"open":487,"high":487,"low":217,"close":217,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",61.04,-0.22,-0.36,1054.819872,126,60.9862,{"date":494,"open":495,"high":496,"low":497,"close":496,"change":498,"percent_change":220,"volume":499,"transactions":500,"vwap":501},"2026-08-14",60.985,60.99,60.98,0.0312,546.090546,50,61.0085,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":331,"vwap":510},"2026-08-13",60.91,61.02,60.9588,0.4188,0.69,1078.51659,60.999,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":421,"volume":515,"transactions":516,"vwap":517},"2026-08-12",60.54,0.3041,291.091037,44,60.5864,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",60.44,60.2275,60.2359,-0.0312,-0.05,3439.007031,77,60.2836,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":251,"vwap":535},"2026-08-10",60.45,60.2671,0.0114,0.02,1690.6786,60.3694,{"date":537,"open":538,"high":539,"low":540,"close":539,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",60.1,60.2557,59.96,0.344,0.57,6231.514691,102,60.0659,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":251,"vwap":554},"2026-08-06",59.87,59.99,59.9117,-0.1853,-0.31,4453.79655,59.954,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":309,"volume":559,"transactions":216,"vwap":341},"2026-08-05",60.097,-0.293,261.834549,{"date":561,"open":538,"high":562,"low":563,"close":564,"change":249,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",60.475,60.09,60.39,1.91,17463.70401,101,60.2809,{"date":570,"open":571,"high":572,"low":573,"close":572,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",59.12,59.26,59.015,0.9246,1.58,2748.257278,94,59.069,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",58.72,58.7299,58.09,58.3354,0.7947,1.38,2871.512519,81,58.5019,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":544,"vwap":598},"2026-07-30",56.74,57.64,57.5407,1.5808,2.82,2478.0646,57.4509,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",57.12,55.9599,-1.2438,-2.17,1132.615635,62,56.633,{"date":609,"open":610,"high":611,"low":612,"close":611,"change":613,"percent_change":449,"volume":614,"transactions":615,"vwap":616},"2026-07-28",57.085,57.2037,56.84,-0.326,1290.184004,60,56.9977,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":621,"percent_change":552,"volume":622,"transactions":606,"vwap":623},"2026-07-27",57.92,57.5297,-0.1777,519.004303,57.6988,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":615,"vwap":631},"2026-07-24",58.226,57.7074,-0.4275,-0.74,585.705813,58.1489,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":331,"vwap":640},"2026-07-23",58.6,58.02,58.1349,-0.8919,-1.51,1305.307819,58.2086,{"date":642,"open":643,"high":572,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":216,"vwap":648},"2026-07-22",59.1601,59.0268,-0.1544,-0.26,942.7315,59.1877,{"date":650,"open":651,"high":652,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":432,"vwap":656},"2026-07-21",58.97,59.1812,0.938,1.61,1289.87656,59.1166,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":646,"volume":662,"transactions":544,"vwap":663},"2026-07-20",58.7,58.2432,-0.1501,889.263891,58.5588,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":331,"vwap":672},"2026-07-17",58.585,58.7301,58.3933,-0.5132,-0.87,1566.601063,58.5642,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-16",58.76,58.9065,-0.619,-1.04,725.097948,54,58.8899,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-15",59.53,59.5255,-0.2435,-0.41,427.985211,56,59.5987,{"date":692,"open":693,"high":694,"low":693,"close":694,"change":695,"percent_change":22,"volume":696,"transactions":442,"vwap":697},"2026-07-14",59.765,59.769,0.244,853.313858,59.7572,{"date":699,"open":390,"high":390,"low":700,"close":701,"change":702,"percent_change":678,"volume":703,"transactions":377,"vwap":704},"2026-07-13",59.4,59.525,-0.625,1556.4842,59.5019,{"date":706,"open":707,"high":708,"low":615,"close":709,"change":115,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-10",60.0099983,60.17,60.15,0.59,2200,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-09",59.83,59.8,0.77,1.3,700,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":86,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-08",59,59.040001,58.52,59.029999,-0.4,3200,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":466,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-07",59.11,59.38,59.27,-1.18,2100,{"date":735,"open":563,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-06",60.12,59.98,0.7,1.18,2600,{"date":742,"open":722,"high":743,"low":722,"close":743,"change":744,"percent_change":745,"volume":174,"transactions":9,"vwap":743},"2026-07-02",59.28,-0.81,-1.35,{"date":747,"open":615,"high":748,"low":615,"close":563,"change":466,"percent_change":749,"volume":750,"transactions":9,"vwap":563},"2026-07-01",60.55,-1.17,1800,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":120,"percent_change":58,"volume":755,"transactions":9,"vwap":754},"2026-06-30",60.46,60.8,13400,{"date":757,"open":758,"high":708,"low":758,"close":708,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":708},"2026-06-29",59.89,0.9,1.52,6800,{"date":763,"open":743,"high":743,"low":731,"close":731,"change":140,"percent_change":449,"volume":764,"transactions":9,"vwap":731},"2026-06-26",500,{"date":766,"open":767,"high":768,"low":767,"close":325,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":325},"2026-06-25",59.32,59.74,0.83,1.41,4000,{"date":773,"open":572,"high":572,"low":723,"close":774,"change":775,"percent_change":309,"volume":776,"transactions":9,"vwap":774},"2026-06-24",58.78,-0.29,3900,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-23",59.52,59.07,-1.34,-2.22,10700,{"date":785,"open":786,"high":753,"low":787,"close":336,"change":788,"percent_change":789,"volume":711,"transactions":9,"vwap":336},"2026-06-22",60.4,60.26,0.24,0.4,{"date":791,"open":736,"high":792,"low":714,"close":708,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":708},"2026-06-18",60.28,1.06,1.79,9800,{"date":797,"open":798,"high":798,"low":729,"close":729,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":729},"2026-06-17",59.86,-0.65,-1.09,600,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":764,"transactions":9,"vwap":805},"2026-06-16",60.36,59.76,-0.69,-1.14,{"date":809,"open":410,"high":530,"low":410,"close":530,"change":810,"percent_change":811,"volume":718,"transactions":9,"vwap":530},"2026-06-15",1.2,2.03,{"date":813,"open":814,"high":572,"low":814,"close":815,"change":440,"percent_change":816,"volume":801,"transactions":9,"vwap":815},"2026-06-12",59.22,59.25,0.89,{"date":818,"open":819,"high":820,"low":821,"close":820,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":820},"2026-06-11",57.41,58.73,57.29,1.53,2.67,1100,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":329,"percent_change":830,"volume":750,"transactions":9,"vwap":829},"2026-06-10",57.99,57.17,57.2,-1.58,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":718,"transactions":9,"vwap":836},"2026-06-09",58.17,58.27,57.79,58.12,-0.27,-0.46,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-08",58.41,58.57,58.36,58.39,0.6,1.04,1500,{"date":849,"open":850,"high":850,"low":851,"close":835,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":835},"2026-06-05",58.94,57.73,-2.33,-3.88,2500,{"date":856,"open":857,"high":858,"low":305,"close":736,"change":473,"percent_change":288,"volume":859,"transactions":9,"vwap":736},"2026-06-04",60.040001,60.27,12800,{"date":861,"open":758,"high":857,"low":402,"close":857,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":857},"2026-06-03",-0.08,-0.13,1600,{"date":866,"open":540,"high":736,"low":540,"close":736,"change":867,"percent_change":868,"volume":718,"transactions":9,"vwap":736},"2026-06-02",0.44,0.74,{"date":870,"open":871,"high":872,"low":871,"close":315,"change":473,"percent_change":288,"volume":873,"transactions":9,"vwap":315},"2026-06-01",59.57,59.81,2400,{"date":875,"open":317,"high":315,"low":876,"close":877,"change":788,"percent_change":789,"volume":824,"transactions":9,"vwap":877},"2026-05-29",59.56,59.6,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":882,"percent_change":440,"volume":174,"transactions":9,"vwap":881},"2026-05-28",59.18,59.36,0.31,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":353,"percent_change":888,"volume":776,"transactions":9,"vwap":887},"2026-05-27",59.080002,58.82,59.049999,-0.07,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":893,"percent_change":894,"volume":801,"transactions":9,"vwap":892},"2026-05-26",58.61,59.09,1.02,1.76,{"date":896,"open":827,"high":897,"low":827,"close":897,"change":867,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-22",58.07,0.76,1700,{"date":901,"open":902,"high":903,"low":829,"close":903,"change":904,"percent_change":905,"volume":733,"transactions":9,"vwap":903},"2026-05-21",57.21,57.63,0.26,0.45,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":910,"percent_change":911,"volume":824,"transactions":9,"vwap":909},"2026-05-20",57.24,57.37,0.84,1.49,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":775,"percent_change":916,"volume":174,"transactions":9,"vwap":915},"2026-05-19",56.38,56.53,-0.51,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":174,"transactions":9,"vwap":921},"2026-05-18",56.98,56.67,56.82,-0.2,-0.35,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":771,"transactions":9,"vwap":928},"2026-05-15",57.28,57.42,57.02,-0.97,-1.67,{"date":932,"open":926,"high":933,"low":926,"close":827,"change":934,"percent_change":935,"volume":854,"transactions":9,"vwap":827},"2026-05-14",58.18,0.28,0.49,{"date":937,"open":908,"high":938,"low":908,"close":939,"change":935,"percent_change":940,"volume":854,"transactions":9,"vwap":939},"2026-05-13",57.72,57.71,0.86,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":687,"percent_change":466,"volume":854,"transactions":9,"vwap":945},"2026-05-12",57.38,56.44,57.22,{"date":947,"open":948,"high":949,"low":948,"close":903,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":903},"2026-05-11",57.49,57.68,0.43,0.75,4400,{"date":954,"open":955,"high":956,"low":955,"close":829,"change":893,"percent_change":957,"volume":958,"transactions":9,"vwap":829},"2026-05-08",56.93,57.25,1.82,800,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":174,"transactions":9,"vwap":963},"2026-05-07",56.5,56.060001,56.18,-0.44,-0.78,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":971,"volume":958,"transactions":9,"vwap":969},"2026-05-06",56.34,56.62,1.24,2.24,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":898,"percent_change":977,"volume":771,"transactions":9,"vwap":976},"2026-05-05",54.92,55.41,55.38,1.39,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-04",54.79,54.97,54.55,54.62,-0.18,-0.33,1300,{"date":988,"open":989,"high":974,"low":989,"close":990,"change":288,"percent_change":788,"volume":986,"transactions":9,"vwap":990},"2026-05-01",54.73,54.8,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":893,"volume":997,"transactions":9,"vwap":995},"2026-04-30",54.31,54.68,54.67,0.55,3500,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":458,"volume":1003,"transactions":9,"vwap":1001},"2026-04-29",53.98,54.12,0.29,1200,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":725,"percent_change":629,"volume":1003,"transactions":9,"vwap":1008},"2026-04-28",53.85,53.67,53.83,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-27",54.080002,54.23,0,1400,{"date":1016,"open":1017,"high":1012,"low":1017,"close":1012,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1012},"2026-04-24",53.84,0.91,1.71,5000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":488,"volume":854,"transactions":9,"vwap":1026},"2026-04-23",53.39,53.59,52.92,53.32,-0.12,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":899,"transactions":9,"vwap":1033},"2026-04-22",53.27,53.45,53.26,53.44,0.51,0.96,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":1003,"transactions":9,"vwap":1039},"2026-04-21",53.11,52.93,-0.16,-0.3,{"date":1043,"open":1026,"high":1026,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":801,"transactions":9,"vwap":1044},"2026-04-20",53.09,-0.23,-0.43,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1026,"change":1051,"percent_change":1052,"volume":824,"transactions":9,"vwap":1026},"2026-04-17",53.14,53.42,0.58,1.1,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-16",52.76,52.78,52.66,52.74,0.25,0.48,2900,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":440,"volume":847,"transactions":9,"vwap":1065},"2026-04-15",52.16,52.49,0.27,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":716,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-14",52.080002,52.22,52.040001,1.5,2000,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":440,"percent_change":893,"volume":740,"transactions":9,"vwap":1077},"2026-04-13",50.84,51.45,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1027,"percent_change":86,"volume":1084,"transactions":9,"vwap":1083},"2026-04-10",51.099998,51.11,50.91,50.93,4200,{"date":1086,"open":1082,"high":1087,"low":1088,"close":1087,"change":458,"percent_change":1089,"volume":711,"transactions":9,"vwap":1087},"2026-04-09",51.049999,50.86,1.07,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1092,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1092},"2026-04-08",50.51,50.43,1.43,2.91,2800,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":533,"percent_change":1101,"volume":986,"transactions":9,"vwap":1100},"2026-04-07",48.85,49.080002,0.04,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":166,"percent_change":22,"volume":1096,"transactions":9,"vwap":1105},"2026-04-06",48.94,49.060001,48.93,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1110,"change":1112,"percent_change":775,"volume":864,"transactions":9,"vwap":1110},"2026-04-02",48.060001,48.86,48.029999,-0.14,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1096,"transactions":9,"vwap":1116},"2026-04-01",48.65,49,0.64,1.32,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":586,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-31",47.64,48.37,47.61,48.36,2.94,9700,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1046,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-30",47.78,46.96,46.98,-0.91,26700,{"date":1135,"open":1121,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-27",47.81,47.39,47.41,-0.77,-1.6,20600,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":604,"volume":771,"transactions":9,"vwap":1145},"2026-03-26",48.83,48.18,-1.07,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1151,"change":934,"percent_change":542,"volume":1003,"transactions":9,"vwap":1151},"2026-03-25",49.26,49.42,49.25,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":984,"volume":726,"transactions":9,"vwap":1156},"2026-03-24",48.9,49.17,48.97,-0.09,{"date":1159,"open":1160,"high":1161,"low":1154,"close":1105,"change":1162,"percent_change":1163,"volume":847,"transactions":9,"vwap":1105},"2026-03-23",49.099998,49.21,0.62,1.28,{"date":1165,"open":1166,"high":1144,"low":1167,"close":1167,"change":670,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-20",48.76,48.44,-1.76,900,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":922,"volume":764,"transactions":9,"vwap":1172},"2026-03-19",49.31,-0.1,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":449,"percent_change":807,"volume":801,"transactions":9,"vwap":1177},"2026-03-18",49.77,49.41,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":845,"volume":1182,"transactions":9,"vwap":1180},"2026-03-17",49.98,0.3,200,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1051,"percent_change":739,"volume":1014,"transactions":9,"vwap":1186},"2026-03-16",49.73,49.68,{"date":1188,"open":1189,"high":1189,"low":1160,"close":1160,"change":1190,"percent_change":488,"volume":997,"transactions":9,"vwap":1160},"2026-03-13",49.48,-0.11,{"date":1192,"open":1193,"high":1193,"low":1161,"close":1161,"change":1132,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1161},"2026-03-12",49.67,-1.82,7500,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1198,"change":166,"percent_change":789,"volume":1169,"transactions":9,"vwap":1198},"2026-03-11",50.12,49.92,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1199,"change":1101,"percent_change":473,"volume":1205,"transactions":9,"vwap":1199},"2026-03-10",49.93,50.32,49.88,4900,{"date":1207,"open":1208,"high":1204,"low":1208,"close":1204,"change":115,"percent_change":1209,"volume":801,"transactions":9,"vwap":1204},"2026-03-09",49.07,0.71,{"date":1211,"open":1176,"high":1176,"low":1212,"close":1212,"change":670,"percent_change":1213,"volume":174,"transactions":9,"vwap":1212},"2026-03-06",49.53,-1.73,{"date":1215,"open":1216,"high":1217,"low":1202,"close":1218,"change":309,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-05",50.47,50.72,50.4,-0.96,5700,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":542,"percent_change":249,"volume":986,"transactions":9,"vwap":1224},"2026-03-04",50.98,50.89,{"date":1226,"open":1227,"high":1092,"low":1227,"close":1203,"change":1228,"percent_change":1229,"volume":174,"transactions":9,"vwap":1203},"2026-03-03",49.82,-0.66,-1.29,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1223,"change":1101,"percent_change":473,"volume":1234,"transactions":9,"vwap":1223},"2026-03-02",50.36,51.029999,3100,{"date":1236,"open":1088,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":985,"volume":873,"transactions":9,"vwap":1237},"2026-02-27",50.94,50.68,-0.17,{"date":1241,"open":1224,"high":1081,"low":1242,"close":1081,"change":1041,"percent_change":1243,"volume":854,"transactions":9,"vwap":1081},"2026-02-26",50.85,-0.58,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1247,"change":1249,"percent_change":1250,"volume":1169,"transactions":9,"vwap":1247},"2026-02-25",51.38,51.41,51.35,0.42,0.82,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":996,"percent_change":1256,"volume":1234,"transactions":9,"vwap":1255},"2026-02-24",50.58,51.0099983,50.99,1.09,{"date":1258,"open":1216,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-02-23",50.53,50.33,50.44,-0.79,-1.54,3700,{"date":1266,"open":36,"high":36,"low":36,"close":36,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":36},"2026-02-20",0.33,0.65,300,{"date":1271,"open":1088,"high":1272,"low":1273,"close":1272,"change":1239,"percent_change":985,"volume":174,"transactions":9,"vwap":1272},"2026-02-19",50.9,50.75,{"date":1275,"open":1276,"high":1080,"low":1276,"close":1276,"change":22,"percent_change":1277,"volume":986,"transactions":9,"vwap":1276},"2026-02-18",51.07,0.81,{"date":1279,"open":1238,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1073,"transactions":9,"vwap":1282},"2026-02-17",50.8,50.3,50.66,-0.19,-0.37,{"date":1286,"open":1287,"high":1242,"low":1288,"close":1242,"change":70,"percent_change":22,"volume":1289,"transactions":9,"vwap":1242},"2026-02-13",50.77,50.76,3800,{"date":1291,"open":1292,"high":1082,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-12",50.82,50.64,-0.84,-1.63,4100,{"date":1298,"open":1299,"high":1299,"low":1246,"close":1300,"change":1301,"percent_change":1267,"volume":1096,"transactions":9,"vwap":1300},"2026-02-11",51.84,51.48,0.17,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1305,"change":1239,"percent_change":985,"volume":174,"transactions":9,"vwap":1305},"2026-02-10",51.39,51.31,{"date":1307,"open":1276,"high":1308,"low":1276,"close":1300,"change":1059,"percent_change":935,"volume":740,"transactions":9,"vwap":1300},"2026-02-09",51.59,{"date":1310,"open":1311,"high":36,"low":1311,"close":36,"change":893,"percent_change":811,"volume":864,"transactions":9,"vwap":36},"2026-02-06",50.52,{"date":1313,"open":1314,"high":1203,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1061,"transactions":9,"vwap":1315},"2026-02-05",50.080002,50.21,-0.62,-1.22,{"date":1319,"open":1320,"high":1320,"low":1092,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-04",51.5,50.83,-0.76,-1.47,3400,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1308,"change":1329,"percent_change":1330,"volume":864,"transactions":9,"vwap":1308},"2026-02-03",52.12,51.32,-0.47,-0.9,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":789,"percent_change":716,"volume":1205,"transactions":9,"vwap":1335},"2026-02-02",51.81,52.18,52.060001,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1339,"change":1329,"percent_change":1330,"volume":899,"transactions":9,"vwap":1339},"2026-01-30",51.98,51.66,{"date":1341,"open":1069,"high":1342,"low":1343,"close":1342,"change":130,"percent_change":1301,"volume":1169,"transactions":9,"vwap":1342},"2026-01-29",52.13,51.65,{"date":1345,"open":1338,"high":1071,"low":1346,"close":1071,"change":1059,"percent_change":1060,"volume":1347,"transactions":9,"vwap":1071},"2026-01-28",51.97,1900,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1181,"percent_change":1051,"volume":1169,"transactions":9,"vwap":1352},"2026-01-27",51.73,51.8,51.79,{"date":1354,"open":1300,"high":1355,"low":1300,"close":1356,"change":413,"percent_change":1357,"volume":1061,"transactions":9,"vwap":1356},"2026-01-26",51.62,51.49,-0.73,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1361,"change":789,"percent_change":1363,"volume":795,"transactions":9,"vwap":1361},"2026-01-23",51.43,51.87,51.36,0.78,{"date":1365,"open":1366,"high":1366,"low":1362,"close":1367,"change":1368,"percent_change":120,"volume":1014,"transactions":9,"vwap":1367},"2026-01-22",51.53,51.47,0.32,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":951,"percent_change":911,"volume":1373,"transactions":9,"vwap":1372},"2026-01-21",50.54,51.15,2700,{"date":1375,"open":1376,"high":1242,"low":1203,"close":1218,"change":1377,"percent_change":1378,"volume":1205,"transactions":9,"vwap":1218},"2026-01-20",50.56,-0.94,-1.83,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":269,"percent_change":1066,"volume":726,"transactions":9,"vwap":1384},"2026-01-16",51.21,51.44,51.19,51.34,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":70,"percent_change":22,"volume":750,"transactions":9,"vwap":1389},"2026-01-15",51.52,51.18,51.2,{"date":1391,"open":1223,"high":1255,"low":1280,"close":1255,"change":1045,"percent_change":1392,"volume":776,"transactions":9,"vwap":1255},"2026-01-14",-0.45,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":789,"percent_change":1397,"volume":1003,"transactions":9,"vwap":1396},"2026-01-13",51.13,51.22,0.79,{"date":1399,"open":1400,"high":1401,"low":1292,"close":1292,"change":1402,"percent_change":1403,"volume":864,"transactions":9,"vwap":1292},"2026-01-12",51.060001,51.33,-0.54,-1.05,{"date":1405,"open":1248,"high":1362,"low":1248,"close":1362,"change":440,"percent_change":893,"volume":801,"transactions":9,"vwap":1362},"2026-01-09",{"date":1407,"open":1408,"high":1408,"low":1409,"close":1076,"change":361,"percent_change":1410,"volume":174,"transactions":9,"vwap":1076},"2026-01-08",50.88,50.81,0.06,{"date":1412,"open":1413,"high":1413,"low":1409,"close":1409,"change":1414,"percent_change":1415,"volume":1169,"transactions":9,"vwap":1409},"2026-01-07",51.040001,-0.32,-0.63,{"date":1417,"open":1418,"high":1395,"low":1418,"close":1395,"change":1117,"percent_change":1419,"volume":854,"transactions":9,"vwap":1395},"2026-01-06",50.55,1.27,{"date":1421,"open":1218,"high":1422,"low":1218,"close":1423,"change":1424,"percent_change":1363,"volume":1324,"transactions":9,"vwap":1423},"2026-01-05",50.69,50.49,0.39,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":769,"percent_change":1431,"volume":1324,"transactions":9,"vwap":1430},"2026-01-02",50.060001,50.11,49.81,50.099998,1.68,{"date":1433,"open":1428,"high":1428,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2025-12-31",49.27,-0.86,-1.72,28000,{"date":1439,"open":1440,"high":1440,"low":1428,"close":1441,"change":404,"percent_change":1442,"volume":986,"transactions":9,"vwap":1441},"2025-12-30",50.17,50.13,-0.02,{"date":1444,"open":1445,"high":1446,"low":1198,"close":1447,"change":1045,"percent_change":838,"volume":718,"transactions":9,"vwap":1447},"2025-12-29",50.16,50.19,50.14,{"date":1449,"open":1232,"high":1450,"low":1451,"close":1450,"change":1013,"percent_change":1013,"volume":1452,"transactions":9,"vwap":1450},"2025-12-26",50.37,50.29,2300,{"date":1454,"open":1446,"high":1455,"low":1446,"close":1450,"change":1456,"percent_change":788,"volume":986,"transactions":9,"vwap":1450},"2025-12-24",50.38,0.12,{"date":1458,"open":1445,"high":1459,"low":1445,"close":1459,"change":1460,"percent_change":1368,"volume":718,"transactions":9,"vwap":1459},"2025-12-23",50.25,0.16,{"date":1462,"open":1463,"high":1464,"low":1204,"close":1464,"change":867,"percent_change":816,"volume":1465,"transactions":9,"vwap":1464},"2025-12-22",49.96,50.09,77700,{"date":1467,"open":1186,"high":1468,"low":1469,"close":1470,"change":789,"percent_change":1277,"volume":1471,"transactions":9,"vwap":1470},"2025-12-19",49.7,49.57,49.65,4800,{"date":1473,"open":1474,"high":1475,"low":1151,"close":1151,"change":1034,"percent_change":58,"volume":174,"transactions":9,"vwap":1151},"2025-12-18",49.32,49.34,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":807,"volume":801,"transactions":9,"vwap":1479},"2025-12-17",49.36,48.74,-0.56,{"date":1482,"open":1149,"high":1483,"low":1161,"close":1483,"change":1484,"percent_change":1480,"volume":986,"transactions":9,"vwap":1483},"2025-12-16",49.3,-0.28,{"date":1486,"open":1487,"high":1487,"low":1212,"close":1488,"change":524,"percent_change":1173,"volume":1220,"transactions":9,"vwap":1488},"2025-12-15",49.84,49.58,{"date":1490,"open":1491,"high":1491,"low":1189,"close":1492,"change":1414,"percent_change":1493,"volume":864,"transactions":9,"vwap":1492},"2025-12-12",49.9,49.63,-0.64,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":361,"percent_change":1410,"volume":1498,"transactions":9,"vwap":1497},"2025-12-11",49.79,49.95,6500,{"date":1500,"open":1501,"high":1199,"low":1501,"close":1199,"change":882,"percent_change":1162,"volume":1269,"transactions":9,"vwap":1199},"2025-12-10",49.52,{"date":1503,"open":1470,"high":1470,"low":1504,"close":1504,"change":1410,"percent_change":1456,"volume":958,"transactions":9,"vwap":1504},"2025-12-09",49.61,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1508,"change":1414,"percent_change":1493,"volume":824,"transactions":9,"vwap":1508},"2025-12-08",49.83,49.55,{"date":1510,"open":500,"high":500,"low":1511,"close":1511,"change":1512,"percent_change":385,"volume":958,"transactions":9,"vwap":1511},"2025-12-05",49.87,0.23,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1027,"percent_change":86,"volume":824,"transactions":9,"vwap":1518},"2025-12-04",49.66,49.72,49.59,49.64,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":904,"percent_change":1524,"volume":776,"transactions":9,"vwap":1523},"2025-12-03",49.44,49.85,49.76,0.53,{"date":1526,"open":1527,"high":1528,"low":1527,"close":136,"change":1512,"percent_change":1529,"volume":899,"transactions":9,"vwap":136},"2025-12-02",49.38,49.51,0.47,{"date":1531,"open":1434,"high":1434,"low":1434,"close":1434,"change":984,"percent_change":489,"volume":801,"transactions":9,"vwap":1434},"2025-12-01",{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1529,"percent_change":1035,"volume":1535,"transactions":9,"vwap":1534},"2025-11-28",49.45,100,{"date":1537,"open":1538,"high":1105,"low":1538,"close":1539,"change":1181,"percent_change":1162,"volume":1003,"transactions":9,"vwap":1539},"2025-11-26",48.81,48.98,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1543,"change":22,"percent_change":1545,"volume":1347,"transactions":9,"vwap":1543},"2025-11-25",48.55,48.68,48.54,0.85,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":508,"percent_change":1551,"volume":1096,"transactions":9,"vwap":1550},"2025-11-24",47.87,48.33,48.27,1.45,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1555,"change":37,"percent_change":770,"volume":958,"transactions":9,"vwap":1555},"2025-11-21",47.21,47.58,47,{"date":1558,"open":1542,"high":1542,"low":1559,"close":1559,"change":1132,"percent_change":1560,"volume":1234,"transactions":9,"vwap":1559},"2025-11-20",46.92,-1.9,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1410,"percent_change":288,"volume":1567,"transactions":9,"vwap":1566},"2025-11-19",47.73,47.84,47.65,47.83,15500,{"date":1569,"open":1570,"high":1564,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":750,"transactions":9,"vwap":1572},"2025-11-18",47.57,47.51,47.77,-0.48,-0.99,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":800,"volume":1324,"transactions":9,"vwap":1579},"2025-11-17",48.64,48.7,48.25,-0.53,{"date":1582,"open":1583,"high":1116,"low":1583,"close":1584,"change":1585,"percent_change":269,"volume":726,"transactions":9,"vwap":1584},"2025-11-14",48.23,48.78,0.07,{"date":1587,"open":1189,"high":1189,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-11-13",48.71,-0.89,-1.79,20000,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1595,"change":1596,"percent_change":1027,"volume":1597,"transactions":9,"vwap":1595},"2025-11-12",49.75,49.6,-0.06,3000,{"date":1599,"open":1600,"high":1515,"low":1600,"close":1515,"change":1460,"percent_change":1368,"volume":986,"transactions":9,"vwap":1515},"2025-11-11",49.46,{"date":1602,"open":1603,"high":1528,"low":1155,"close":136,"change":738,"percent_change":1094,"volume":1003,"transactions":9,"vwap":136},"2025-11-10",49.19,{"date":1605,"open":1542,"high":1606,"low":1542,"close":1606,"change":361,"percent_change":1410,"volume":958,"transactions":9,"vwap":1606},"2025-11-07",48.8,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1610,"change":1392,"percent_change":1132,"volume":718,"transactions":9,"vwap":1610},"2025-11-06",49.0099983,48.77,{"date":1612,"open":1099,"high":1613,"low":1099,"close":1613,"change":867,"percent_change":759,"volume":1269,"transactions":9,"vwap":1613},"2025-11-05",49.22,{"date":1615,"open":1208,"high":1208,"low":1588,"close":1584,"change":744,"percent_change":1295,"volume":873,"transactions":9,"vwap":1584},"2025-11-04",{"date":1617,"open":1618,"high":1618,"low":1619,"close":1517,"change":1456,"percent_change":788,"volume":1003,"transactions":9,"vwap":1517},"2025-11-03",49.69,49.49,{"date":1621,"open":1534,"high":1622,"low":1534,"close":1622,"change":904,"percent_change":1524,"volume":1169,"transactions":9,"vwap":1622},"2025-10-31",49.47,{"date":1624,"open":1622,"high":1622,"low":1161,"close":1161,"change":916,"percent_change":1625,"volume":864,"transactions":9,"vwap":1161},"2025-10-30",-1.03,{"date":1627,"open":1497,"high":1497,"low":1516,"close":1516,"change":1190,"percent_change":488,"volume":733,"transactions":9,"vwap":1516},"2025-10-29",{"date":1629,"open":1630,"high":1631,"low":1630,"close":1507,"change":1301,"percent_change":1632,"volume":824,"transactions":9,"vwap":1507},"2025-10-28",49.74,49.91,0.34,{"date":1634,"open":1635,"high":1515,"low":1635,"close":1515,"change":1250,"percent_change":1431,"volume":733,"transactions":9,"vwap":1515},"2025-10-27",49.2,{"date":1637,"open":1638,"high":1639,"low":1538,"close":1640,"change":1529,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-10-24",48.88,48.92,48.84,0.97,8548,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1122,"change":1181,"percent_change":1162,"volume":1264,"transactions":9,"vwap":1122},"2025-10-23",48.0099983,48.42,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":552,"percent_change":1493,"volume":854,"transactions":9,"vwap":1651},"2025-10-22",48.35,47.98,48.07,{"date":1653,"open":1649,"high":1654,"low":1649,"close":1654,"change":1101,"percent_change":473,"volume":801,"transactions":9,"vwap":1654},"2025-10-21",48.38,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1658,"change":1162,"percent_change":717,"volume":824,"transactions":9,"vwap":1658},"2025-10-20",48.22,48.34,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":1663,"percent_change":898,"volume":986,"transactions":9,"vwap":1662},"2025-10-17",47.5,47.72,0.36,{"date":1665,"open":1564,"high":1564,"low":1666,"close":1667,"change":1668,"percent_change":1580,"volume":824,"transactions":9,"vwap":1667},"2025-10-16",47.22,47.36,-0.25,{"date":1670,"open":1671,"high":1671,"low":1123,"close":1123,"change":1512,"percent_change":935,"volume":958,"transactions":9,"vwap":1123},"2025-10-15",47.69,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1027,"percent_change":1668,"volume":764,"transactions":9,"vwap":1676},"2025-10-14",46.99,47.62,47.38,{"date":1678,"open":1679,"high":1661,"low":1679,"close":1661,"change":1209,"percent_change":760,"volume":824,"transactions":9,"vwap":1661},"2025-10-13",47.46,{"date":1681,"open":1682,"high":1682,"low":25,"close":25,"change":1683,"percent_change":1684,"volume":1096,"transactions":9,"vwap":25},"2025-10-10",48.26,-1.33,-2.76,{"date":1686,"open":1654,"high":1654,"low":1687,"close":1687,"change":646,"percent_change":1402,"volume":764,"transactions":9,"vwap":1687},"2025-10-09",48.12,{"date":1689,"open":1579,"high":1654,"low":1579,"close":1654,"change":1066,"percent_change":100,"volume":1690,"transactions":9,"vwap":1654},"2025-10-08",400,{"date":1692,"open":1167,"high":1167,"low":1693,"close":1694,"change":488,"percent_change":838,"volume":824,"transactions":9,"vwap":1694},"2025-10-07",48.099998,48.11,{"date":1696,"open":1550,"high":1549,"low":1693,"close":1549,"change":788,"percent_change":421,"volume":174,"transactions":9,"vwap":1549},"2025-10-06",{"date":1698,"open":1694,"high":1699,"low":1645,"close":1700,"change":1701,"percent_change":70,"volume":873,"transactions":9,"vwap":1700},"2025-10-03",48.29,48.09,0.1,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1442,"percent_change":353,"volume":1169,"transactions":9,"vwap":1705},"2025-10-02",48.14,47.99,{"date":1707,"open":1675,"high":1645,"low":1708,"close":1645,"change":1267,"percent_change":508,"volume":899,"transactions":9,"vwap":1645},"2025-10-01",47.6,{"date":1710,"open":1571,"high":1711,"low":1712,"close":1711,"change":269,"percent_change":1002,"volume":750,"transactions":9,"vwap":1711},"2025-09-30",47.68,47.45,{"date":1714,"open":1715,"high":1716,"low":1679,"close":1716,"change":209,"percent_change":1596,"volume":1169,"transactions":9,"vwap":1716},"2025-09-29",47.53,47.54,{"date":1718,"open":1570,"high":1570,"low":1570,"close":1570,"change":789,"percent_change":1545,"volume":1269,"transactions":9,"vwap":1570},"2025-09-26",{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1157,"percent_change":1283,"volume":174,"transactions":9,"vwap":1723},"2025-09-25",46.89,47.24,47.17,{"date":1725,"open":1554,"high":1726,"low":1554,"close":1726,"change":209,"percent_change":1596,"volume":1690,"transactions":9,"vwap":1726},"2025-09-24",47.26,{"date":1728,"open":1729,"high":1123,"low":1722,"close":1730,"change":1668,"percent_change":1580,"volume":771,"transactions":9,"vwap":1730},"2025-09-23",47.56,47.29,{"date":1732,"open":1726,"high":1729,"low":1726,"close":1716,"change":288,"percent_change":1066,"volume":1452,"transactions":9,"vwap":1716},"2025-09-22",{"date":1734,"open":1735,"high":1138,"low":1554,"close":1138,"change":166,"percent_change":1249,"volume":711,"transactions":9,"vwap":1138},"2025-09-19",47.33,{"date":1737,"open":1726,"high":1738,"low":1739,"close":1554,"change":867,"percent_change":1740,"volume":1014,"transactions":9,"vwap":1554},"2025-09-18",47.3,47.19,0.94,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":353,"percent_change":1157,"volume":1747,"transactions":9,"vwap":1746},"2025-09-17",46.75,46.8,46.72,46.77,5100,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1751,"change":130,"percent_change":1753,"volume":854,"transactions":9,"vwap":1751},"2025-09-16",46.71,46.81,46.7,0.19,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1745,"change":1632,"percent_change":105,"volume":1003,"transactions":9,"vwap":1745},"2025-09-15",46.58,46.82,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1701,"percent_change":239,"volume":958,"transactions":9,"vwap":1762},"2025-09-12",46.29,46.41,46.38,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":440,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-09-11",46.23,46.3,46.22,46.28,1.14,10600,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1774,"change":1190,"percent_change":86,"volume":174,"transactions":9,"vwap":1774},"2025-09-10",45.97,45.76,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":904,"percent_change":542,"volume":764,"transactions":9,"vwap":1777},"2025-09-09",45.87,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":473,"percent_change":51,"volume":1003,"transactions":9,"vwap":1783},"2025-09-08",45.63,45.69,45.54,45.61,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1787,"change":1112,"percent_change":552,"volume":174,"transactions":9,"vwap":1787},"2025-09-05",45.43,45.53,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":789,"percent_change":161,"volume":1690,"transactions":9,"vwap":1791},"2025-09-04",45.32,45.67,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1795,"change":882,"percent_change":508,"volume":986,"transactions":9,"vwap":1795},"2025-09-03",45.17,45.27,45.12,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1800,"change":1041,"percent_change":1228,"volume":986,"transactions":9,"vwap":1800},"2025-09-02",44.89,44.96,44.61,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1805,"change":646,"percent_change":449,"volume":801,"transactions":9,"vwap":1805},"2025-08-29",45.28,45.26,{"date":1807,"open":1808,"high":1787,"low":1808,"close":1809,"change":1810,"percent_change":788,"volume":1169,"transactions":9,"vwap":1809},"2025-08-28",45.37,45.52,0.11,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":269,"percent_change":882,"volume":1817,"transactions":9,"vwap":1816},"2025-08-27",45.4,45.46,45.35,45.41,6000,{"date":1819,"open":1820,"high":1795,"low":1820,"close":1795,"change":288,"percent_change":1002,"volume":1821,"transactions":9,"vwap":1795},"2025-08-26",45.02,6700,{"date":1823,"open":1804,"high":1804,"low":1824,"close":1824,"change":1027,"percent_change":837,"volume":1003,"transactions":9,"vwap":1824},"2025-08-25",45.14,{"date":1826,"open":1805,"high":1805,"low":1805,"close":1805,"change":1363,"percent_change":1827,"volume":1269,"transactions":9,"vwap":1805},"2025-08-22",1.75,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":1329,"volume":711,"transactions":9,"vwap":1832},"2025-08-21",44.39,44.51,44.48,-0.21,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1837,"change":1040,"percent_change":489,"volume":801,"transactions":9,"vwap":1837},"2025-08-20",44.81,44.69,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1842,"change":888,"percent_change":1040,"volume":801,"transactions":9,"vwap":1842},"2025-08-19",44.98,45.099998,44.85,{"date":1844,"open":1845,"high":1846,"low":1799,"close":1846,"change":1013,"percent_change":1013,"volume":986,"transactions":9,"vwap":1846},"2025-08-18",44.9,44.92,{"date":1848,"open":1846,"high":1846,"low":1846,"close":1846,"change":1442,"percent_change":353,"volume":801,"transactions":9,"vwap":1846},"2025-08-15",{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1456,"percent_change":1066,"volume":1269,"transactions":9,"vwap":1851},"2025-08-14",44.94,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1855,"change":166,"percent_change":905,"volume":824,"transactions":9,"vwap":1855},"2025-08-13",44.83,44.82,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":458,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-08-12",44.31,44.64,44.62,1.23,6200,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1866,"change":862,"percent_change":984,"volume":718,"transactions":9,"vwap":1866},"2025-08-11",44.18,44.080002,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":950,"percent_change":1870,"volume":801,"transactions":9,"vwap":1869},"2025-08-08",44.16,0.98,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":404,"percent_change":1442,"volume":986,"transactions":9,"vwap":1875},"2025-08-07",43.91,43.65,43.73,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1066,"percent_change":1162,"volume":1073,"transactions":9,"vwap":1880},"2025-08-06",43.48,43.75,43.74,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":1173,"percent_change":1045,"volume":1195,"transactions":9,"vwap":1885},"2025-08-05",43.68,43.39,43.47,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":996,"percent_change":1163,"volume":711,"transactions":9,"vwap":1889},"2025-08-04",43.29,43.57,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":466,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-08-01",43.28,42.87,43.02,-1.62,20300,{"date":1898,"open":1899,"high":1899,"low":1875,"close":1875,"change":646,"percent_change":1900,"volume":899,"transactions":9,"vwap":1875},"2025-07-31",44.35,-0.59,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1904,"change":1833,"percent_change":1573,"volume":986,"transactions":9,"vwap":1904},"2025-07-30",44.11,43.99,{"date":1906,"open":1907,"high":1830,"low":1908,"close":1908,"change":488,"percent_change":1909,"volume":864,"transactions":9,"vwap":1908},"2025-07-29",44.37,44.2,-0.5,{"date":1911,"open":1912,"high":1913,"low":1907,"close":1914,"change":1442,"percent_change":524,"volume":1597,"transactions":9,"vwap":1914},"2025-07-28",44.44,44.49,44.42,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1912,"change":1701,"percent_change":1512,"volume":174,"transactions":9,"vwap":1912},"2025-07-25",44.34,44.45,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1917,"change":1923,"percent_change":140,"volume":1924,"transactions":9,"vwap":1917},"2025-07-24",44.28,44.36,-0.15,27800,{"date":1926,"open":1922,"high":1913,"low":1922,"close":1913,"change":882,"percent_change":738,"volume":174,"transactions":9,"vwap":1913},"2025-07-23",{"date":1928,"open":1869,"high":1929,"low":1930,"close":1865,"change":130,"percent_change":166,"volume":1133,"transactions":9,"vwap":1865},"2025-07-22",44.22,43.96,{"date":1932,"open":1903,"high":1921,"low":1933,"close":1933,"change":288,"percent_change":1181,"volume":1003,"transactions":9,"vwap":1933},"2025-07-21",44.09,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1930,"change":1585,"percent_change":1460,"volume":174,"transactions":9,"vwap":1930},"2025-07-18",44.07,43.88,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1942,"percent_change":1632,"volume":718,"transactions":9,"vwap":1941},"2025-07-17",43.66,43.89,0.15,{"date":1944,"open":1945,"high":1880,"low":1885,"close":1880,"change":361,"percent_change":1585,"volume":1014,"transactions":9,"vwap":1880},"2025-07-16",43.69,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1949,"change":1040,"percent_change":489,"volume":1950,"transactions":9,"vwap":1949},"2025-07-15",44.099998,43.71,3600,{"date":1952,"open":1953,"high":1873,"low":1954,"close":1955,"change":353,"percent_change":1157,"volume":1950,"transactions":9,"vwap":1955},"2025-07-14",43.82,43.78,43.87,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1873,"change":1283,"percent_change":1046,"volume":1169,"transactions":9,"vwap":1873},"2025-07-11",43.92,43.98,43.9,{"date":1962,"open":1963,"high":1948,"low":1963,"close":1948,"change":1456,"percent_change":1066,"volume":958,"transactions":9,"vwap":1948},"2025-07-10",44.029999,{"date":1965,"open":1933,"high":1933,"low":1959,"close":1959,"change":269,"percent_change":1368,"volume":718,"transactions":9,"vwap":1959},"2025-07-09",{"date":1967,"open":1953,"high":1968,"low":1953,"close":1969,"change":1410,"percent_change":269,"volume":899,"transactions":9,"vwap":1969},"2025-07-08",43.85,43.84,{"date":1971,"open":1972,"high":1973,"low":1954,"close":1954,"change":413,"percent_change":1435,"volume":854,"transactions":9,"vwap":1954},"2025-07-07",43.86,43.95,{"date":1975,"open":1973,"high":1869,"low":1973,"close":1869,"change":1663,"percent_change":1250,"volume":174,"transactions":9,"vwap":1869},"2025-07-03",{"date":1977,"open":1949,"high":1978,"low":1949,"close":1978,"change":288,"percent_change":1181,"volume":958,"transactions":9,"vwap":1978},"2025-07-02",43.8,{"date":1980,"open":1981,"high":1875,"low":1981,"close":1982,"change":524,"percent_change":1190,"volume":1983,"transactions":9,"vwap":1982},"2025-07-01",43.56,43.67,15300,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1987,"change":239,"percent_change":1034,"volume":1347,"transactions":9,"vwap":1987},"2025-06-30",43.63,43.72,43.54,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":130,"percent_change":70,"volume":1994,"transactions":9,"vwap":1993},"2025-06-27",43.58,43.49,43.5,11300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1998,"change":1267,"percent_change":716,"volume":2000,"transactions":9,"vwap":1998},"2025-06-26",43.2,43.41,43.099998,11700,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":1027,"percent_change":1484,"volume":750,"transactions":9,"vwap":2005},"2025-06-25",43.19,42.99,43.080002,{"date":2007,"open":1894,"high":1997,"low":1894,"close":1997,"change":440,"percent_change":2008,"volume":1061,"transactions":9,"vwap":1997},"2025-06-24",1.22,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2012,"change":1524,"percent_change":2013,"volume":718,"transactions":9,"vwap":2012},"2025-06-23",42.17,42.68,1.26,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":922,"percent_change":1329,"volume":1205,"transactions":9,"vwap":2018},"2025-06-20",42.39,42.11,42.15,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":1027,"percent_change":1484,"volume":1471,"transactions":9,"vwap":2022},"2025-06-18",42.74,42.35,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2027,"change":1668,"percent_change":1900,"volume":952,"transactions":9,"vwap":2027},"2025-06-17",42.64,42.73,42.47,{"date":2029,"open":2021,"high":2021,"low":2030,"close":2031,"change":867,"percent_change":846,"volume":1169,"transactions":9,"vwap":2031},"2025-06-16",42.71,42.72,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1573,"percent_change":394,"volume":1373,"transactions":9,"vwap":2037},"2025-06-13",42.34,42.66,42.23,42.28,{"date":2039,"open":2031,"high":2040,"low":2031,"close":2041,"change":430,"percent_change":533,"volume":1073,"transactions":9,"vwap":2041},"2025-06-12",42.81,42.76,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2046,"change":1923,"percent_change":923,"volume":1452,"transactions":9,"vwap":2046},"2025-06-11",42.96,43.040001,42.75,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2050,"change":2052,"percent_change":44,"volume":873,"transactions":9,"vwap":2050},"2025-06-10",42.86,42.9,42.82,0.37,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":1181,"percent_change":1209,"volume":1073,"transactions":9,"vwap":2057},"2025-06-09",42.37,42.55,42.53,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2036,"change":421,"percent_change":810,"volume":726,"transactions":9,"vwap":2036},"2025-06-06",42.27,42.31,42.19,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":775,"percent_change":806,"volume":1347,"transactions":9,"vwap":2065},"2025-06-05",41.73,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2070,"change":209,"percent_change":888,"volume":899,"transactions":9,"vwap":2070},"2025-06-04",42.040001,42.099998,42.02,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":788,"percent_change":542,"volume":2076,"transactions":9,"vwap":2075},"2025-06-03",41.81,42.07,42.049999,4300,{"date":2078,"open":2079,"high":2073,"low":2080,"close":2073,"change":1810,"percent_change":904,"volume":899,"transactions":9,"vwap":2073},"2025-06-02",41.55,41.47,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":209,"percent_change":888,"volume":1182,"transactions":9,"vwap":2083},"2025-05-30",41.7,{"date":2085,"open":2086,"high":2086,"low":2065,"close":2065,"change":1810,"percent_change":904,"volume":801,"transactions":9,"vwap":2065},"2025-05-29",41.94,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2091,"change":488,"percent_change":1580,"volume":2092,"transactions":9,"vwap":2091},"2025-05-28",41.86,41.88,41.62,6900,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2096,"change":1250,"percent_change":2097,"volume":801,"transactions":9,"vwap":2096},"2025-05-27",41.5,41.84,2,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":1484,"percent_change":2103,"volume":1073,"transactions":9,"vwap":2102},"2025-05-23",40.78,41.19,41.02,-0.68,{"date":2105,"open":2106,"high":2079,"low":2107,"close":2108,"change":353,"percent_change":1173,"volume":864,"transactions":9,"vwap":2108},"2025-05-22",41.29,41.22,41.3,{"date":2110,"open":2111,"high":2112,"low":2108,"close":2113,"change":466,"percent_change":2114,"volume":899,"transactions":9,"vwap":2113},"2025-05-21",41.74,41.91,41.34,-1.69,{"date":2116,"open":2017,"high":2018,"low":2117,"close":2075,"change":1923,"percent_change":489,"volume":864,"transactions":9,"vwap":2075},"2025-05-20",41.9,{"date":2119,"open":2111,"high":2120,"low":2121,"close":2120,"change":1585,"percent_change":1301,"volume":986,"transactions":9,"vwap":2120},"2025-05-19",42.2,41.69,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2125,"change":1002,"percent_change":508,"volume":1169,"transactions":9,"vwap":2125},"2025-05-16",41.85,42.13,{"date":2127,"open":2128,"high":2096,"low":2129,"close":2096,"change":1456,"percent_change":1002,"volume":854,"transactions":9,"vwap":2096},"2025-05-15",41.53,41.49,{"date":2131,"open":2111,"high":2132,"low":2121,"close":2133,"change":361,"percent_change":1585,"volume":824,"transactions":9,"vwap":2133},"2025-05-14",41.77,41.72,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2121,"change":115,"percent_change":1545,"volume":2138,"transactions":9,"vwap":2121},"2025-05-13",41.4,41.76,3300,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2113,"change":586,"percent_change":2143,"volume":1096,"transactions":9,"vwap":2113},"2025-05-12",41.36,40.96,3.45,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":220,"percent_change":288,"volume":2150,"transactions":9,"vwap":2149},"2025-05-09",40.040001,40.07,39.87,39.96,4700,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":904,"percent_change":37,"volume":1264,"transactions":9,"vwap":2156},"2025-05-08",39.9,40.36,39.79,39.91,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2160,"change":269,"percent_change":115,"volume":801,"transactions":9,"vwap":2160},"2025-05-07",39.63,39.65,39.58,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":1668,"percent_change":1415,"volume":726,"transactions":9,"vwap":2166},"2025-05-06",39.39,39.69,39.51,{"date":2168,"open":2165,"high":2149,"low":2169,"close":2170,"change":1040,"percent_change":725,"volume":1289,"transactions":9,"vwap":2170},"2025-05-05",39.67,39.76,{"date":2172,"open":2173,"high":145,"low":2169,"close":2174,"change":156,"percent_change":1019,"volume":2175,"transactions":9,"vwap":2174},"2025-05-02",39.77,39.92,6100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2180,"change":1301,"percent_change":867,"volume":1096,"transactions":9,"vwap":2180},"2025-05-01",39.44,39.66,39.25,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":430,"percent_change":361,"volume":2187,"transactions":9,"vwap":2186},"2025-04-30",38.61,39.12,38.33,39.080002,5200,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":1059,"percent_change":1117,"volume":1096,"transactions":9,"vwap":2192},"2025-04-29",38.73,39.11,39.07,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":473,"percent_change":70,"volume":2199,"transactions":9,"vwap":2198},"2025-04-28",38.81,38.86,38.4,38.82,9400,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":934,"percent_change":105,"volume":2206,"transactions":9,"vwap":2205},"2025-04-25",38.51,38.78,38.34,38.74,7300,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2210,"change":156,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-04-24",37.71,38.46,1.77,19000,{"date":180,"open":2214,"high":2197,"low":176,"close":2215,"change":86,"percent_change":1415,"volume":2216,"transactions":9,"vwap":2215},38.029999,37.79,19500]