[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JANZ":3,"homepage-market-summary":29,"stock-historical-JANZ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JANZ","2026-10-02",{"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 (January) ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.296,0.54135,"Annual",{"close":17,"open":18,"high":18,"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},41.7701,41.92,41.77,41.5796,0.1905,0.46,1359.435,42.2675,35.96,15618.217705192,92.1,1199,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},31.56,14189,5179154.426298,31.14,"2025-04-22",[181,184,194,202,212,222,230,239,247,255,263,272,279,289,298,306,314,323,332,340,347,354,362,372,380,387,395,404,412,420,428,436,445,453,461,471,478,486,494,502,512,520,528,535,544,554,563,573,582,592,598,606,612,620,628,636,643,649,656,663,669,675,682,689,695,701,709,714,723,730,737,744,752,756,764,771,777,785,791,798,804,813,820,827,832,840,846,854,861,867,874,880,885,892,897,903,910,916,922,928,932,938,944,952,960,968,976,984,992,1000,1008,1014,1021,1027,1032,1040,1046,1052,1057,1063,1069,1074,1081,1089,1098,1104,1111,1118,1126,1134,1140,1146,1151,1160,1168,1175,1182,1189,1196,1203,1211,1219,1225,1232,1237,1244,1251,1258,1265,1273,1281,1287,1295,1302,1309,1316,1322,1328,1334,1340,1346,1353,1358,1365,1370,1376,1382,1388,1394,1401,1405,1412,1419,1425,1430,1434,1440,1447,1454,1461,1466,1472,1477,1480,1485,1490,1495,1502,1506,1511,1517,1522,1526,1531,1538,1546,1552,1559,1561,1564,1569,1576,1582,1587,1593,1598,1603,1609,1615,1619,1623,1627,1631,1635,1640,1647,1653,1660,1664,1669,1674,1677,1682,1687,1692,1697,1702,1708,1713,1717,1722,1725,1730,1736,1741,1746,1750,1754,1758,1762,1768,1773,1776,1780,1785,1789,1795,1800,1804,1808,1811,1813,1817,1823,1829,1834,1837,1843,1848,1852,1856,1861,1866,1873,1879,1883,1886,1891,1897,1902,1907,1913,1919,1925,1931,1939,1941,1945,1950,1955,1961,1969,1974,1978,1982,1989,1992,1997,2003,2011,2016,2020,2025,2030,2036,2045,2050,2055,2060,2067,2071,2075,2080,2084,2089,2093,2098,2103,2107,2112,2116,2121,2125,2129,2133,2137,2144,2151,2157,2162,2168,2175,2181,2186,2190,2194,2202,2208,2215,2217,2221,2227,2231,2236,2241,2245,2251,2258,2263,2269,2276,2282,2286,2291,2297,2303,2307,2311,2317,2323,2329,2336,2342,2349,2355,2362,2367,2372,2377,2382,2388,2394,2399,2405,2414],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},39,41.8519,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",41.6,41.61,41.55,0.0496,0.12,3158.2127,37,41.5847,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":64,"vwap":201},"2026-09-30",41.79,41.53,-0.0634,-0.15,1891.2127,41.6373,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",41.63,41.48,41.5934,-0.0555,-0.13,11195.2127,60,41.5773,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",41.78,41.8,41.6489,-0.2729,-0.65,1451.4377,30,41.7805,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",41.9218,0.18,0.43,144.2127,22,41.9003,{"date":231,"open":232,"high":233,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",41.72,41.7418,-0.0221,-0.05,556.7147,32,41.7238,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":221},"2026-09-23",41.82,41.7639,-0.2965,-0.7,218.3587,19,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",42.0604,0.0004,0,15.1207,16,42.0726,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",42.06,0.582,1.4,1016.2127,71,41.9941,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",41.34,41.478,0.0183,0.04,756.2127,29,41.3494,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":228,"vwap":278},"2026-09-17",41.4597,0.3872,0.94,28.834598,41.4171,{"date":280,"open":281,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",41.32,41.335,41.0725,-0.1427,-0.35,2248.2127,40,41.3186,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",41.2899,41.2152,-0.1722,-0.42,1271.2127,24,41.2886,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",41.3874,-0.1851,-0.45,86.8127,27,41.4197,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":220,"vwap":313},"2026-09-11",41.64,41.5725,0.3125,0.76,540.5277,41.6176,{"date":315,"open":316,"high":281,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",41.225,41.26,-0.2175,-0.52,1796.2127,56,41.2768,{"date":324,"open":325,"high":188,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":321,"vwap":331},"2026-09-09",41.505,41.47,41.4775,-0.1591,-0.38,1738.2127,41.5252,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",41.6366,-0.2013,-0.48,442.2127,69,41.7409,{"date":341,"open":18,"high":18,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":270,"vwap":346},"2026-09-04",41.8379,-0.1432,-0.34,1751.2127,41.9187,{"date":348,"open":18,"high":257,"low":18,"close":349,"change":350,"percent_change":65,"volume":351,"transactions":352,"vwap":353},"2026-09-03",41.9811,0.3754,3171.6979,34,42.01,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",41.6057,0.1973,0.48,134.1888,21,41.5864,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",41.4501,41.58,41.4084,-0.3168,-0.76,7772.1888,97,41.4919,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":304,"vwap":379},"2026-08-31",41.74,41.7252,-0.1147,-0.27,296.1888,41.7033,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":64,"vwap":386},"2026-08-28",41.8399,-0.0781,-0.19,47.1888,41.8755,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-27",41.918,0.2302,0.55,586.1888,76,41.9222,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-26",41.62,41.6878,0.0079,0.02,1073.1888,33,41.6215,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-25",41.6799,0.1006,0.24,163.4268,28,41.5715,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-24",41.5793,-0.1007,-0.24,186.0363,31,41.5756,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-21",41.68,0.1639,0.39,1028.731,61,41.6852,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":304,"vwap":435},"2026-08-20",41.665,41.5161,-0.2996,-0.72,709.1888,41.6219,{"date":437,"open":438,"high":18,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-19",41.845,41.8157,0.0396,0.09,2873.1888,74,41.8594,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-18",41.7761,-0.2596,-0.62,1310.1888,55,41.7969,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-17",42.0357,-0.1582,-0.37,1076.1888,114,42.0883,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-14",42.16,42.1939,42.15,-0.0736,-0.17,968.4698,44,42.1802,{"date":472,"open":473,"high":24,"low":473,"close":24,"change":474,"percent_change":475,"volume":476,"transactions":352,"vwap":477},"2026-08-13",42.2,0.265,0.63,760.1888,42.2248,{"date":479,"open":353,"high":480,"low":481,"close":481,"change":482,"percent_change":408,"volume":483,"transactions":484,"vwap":485},"2026-08-12",42.08,42.0025,0.1025,6879.3008,104,42.0139,{"date":487,"open":488,"high":489,"low":490,"close":490,"change":491,"percent_change":416,"volume":492,"transactions":352,"vwap":493},"2026-08-11",42.0501,42.1266,41.9,-0.1,1551.4068,41.9981,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":499,"percent_change":235,"volume":500,"transactions":418,"vwap":501},"2026-08-10",42.015,42.03,42,-0.02,3507.4268,42.0147,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-07",41.94,42.04,42.02,0.22,0.53,3112.1888,87,42.019,{"date":513,"open":514,"high":514,"low":215,"close":215,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-06",41.81,-0.1801,-0.43,421.1888,23,41.8212,{"date":521,"open":497,"high":497,"low":522,"close":523,"change":524,"percent_change":235,"volume":525,"transactions":526,"vwap":527},"2026-08-05",41.95,41.9801,-0.0224,6436.1888,41,41.9596,{"date":529,"open":481,"high":481,"low":481,"close":481,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-04",0.6487,1.57,160.1888,17,41.9861,{"date":536,"open":537,"high":538,"low":539,"close":538,"change":540,"percent_change":541,"volume":542,"transactions":484,"vwap":543},"2026-08-03",41.13,41.3538,41.12,0.4471,1.09,16069.7028,41.1746,{"date":545,"open":546,"high":547,"low":548,"close":547,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-31",40.77,40.9067,40.76,0.2887,0.71,7047.1888,59,40.759,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":182,"vwap":562},"2026-07-30",40.58,40.68,40.618,0.51,1.27,358.5008,40.6033,{"date":564,"open":565,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-29",40.25,40.57,40.108,-0.5103,-1.26,20262.1888,79,40.3394,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-28",40.44,40.6183,0.1056,0.26,1383.3959,63,40.6056,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-27",40.67,40.39,40.5127,0.0335,0.08,3164.1888,47,40.4435,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":268,"volume":596,"transactions":360,"vwap":597},"2026-07-24",40.4792,0.0158,169.1888,40.6147,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":410,"vwap":605},"2026-07-23",40.5,40.4634,-0.4648,-1.14,944.1888,40.4895,{"date":607,"open":526,"high":526,"low":608,"close":608,"change":609,"percent_change":235,"volume":610,"transactions":64,"vwap":611},"2026-07-22",40.9282,-0.0217,174.6518,40.969,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":270,"vwap":619},"2026-07-21",40.9,40.9499,0.282,0.69,425.2718,40.894,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":624,"percent_change":467,"volume":625,"transactions":626,"vwap":627},"2026-07-20",40.7,40.6679,-0.069,734.1888,26,40.7263,{"date":629,"open":584,"high":630,"low":584,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-17",40.7369,-0.3224,-0.79,487.1888,64,40.744,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":626,"vwap":642},"2026-07-16",41.0593,-0.1669,-0.4,86.4888,41.1396,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":225,"volume":648,"transactions":270,"vwap":543},"2026-07-15",41.21,41.2262,0.0726,317.5928,{"date":650,"open":651,"high":652,"low":651,"close":652,"change":653,"percent_change":146,"volume":654,"transactions":410,"vwap":655},"2026-07-14",41.125,41.1536,0.1568,769.1888,41.1293,{"date":657,"open":537,"high":537,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":64,"vwap":662},"2026-07-13",40.9968,-0.2802,-0.68,371.1888,41.1184,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":226,"volume":668,"transactions":9,"vwap":666},"2026-07-10",41.24,41.277,0.175,500,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":136,"volume":173,"transactions":9,"vwap":673},"2026-07-09",41.060001,41.105,41.102,0.271,{"date":676,"open":677,"high":678,"low":546,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-08",40.79,40.831,-0.125,-0.31,800,{"date":683,"open":684,"high":685,"low":686,"close":685,"change":687,"percent_change":329,"volume":688,"transactions":9,"vwap":685},"2026-07-07",40.94,40.956,40.92,-0.158,600,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":550,"volume":694,"transactions":9,"vwap":692},"2026-07-06",40.98,41.114,0.29,400,{"date":696,"open":142,"high":697,"low":142,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-02",40.824,-0.059,-0.14,1200,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-01",40.86,41.080002,40.883,-0.074,-0.18,38500,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":713,"percent_change":311,"volume":173,"transactions":9,"vwap":712},"2026-06-30",40.85,40.957,0.31,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-29",40.43,40.65,40.34,40.647,0.707,1.77,3300,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-26",40.4,39.94,-0.359,-0.89,3400,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-25",40.46,40.299,-0.026,-0.06,1500,{"date":738,"open":716,"high":716,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-24",40.24,40.325,-0.103,-0.25,3000,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-23",40.465,40.35,40.428,-0.434,-1.06,1300,{"date":753,"open":703,"high":754,"low":703,"close":754,"change":755,"percent_change":285,"volume":173,"transactions":9,"vwap":754},"2026-06-22",40.862,-0.145,{"date":757,"open":758,"high":759,"low":760,"close":759,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":759},"2026-06-18",41.0050011,41.007,40.95,0.377,0.93,2500,{"date":765,"open":766,"high":767,"low":768,"close":768,"change":769,"percent_change":71,"volume":770,"transactions":9,"vwap":768},"2026-06-17",40.8,40.83,40.63,-0.445,8700,{"date":772,"open":773,"high":537,"low":774,"close":774,"change":775,"percent_change":776,"volume":688,"transactions":9,"vwap":774},"2026-06-16",41.11,41.075001,-0.122,-0.3,{"date":778,"open":779,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-15",41.2,41.25,41.197,0.562,1.38,2100,{"date":786,"open":787,"high":788,"low":787,"close":788,"change":789,"percent_change":126,"volume":790,"transactions":9,"vwap":788},"2026-06-12",40.48,40.635,0.161,2000,{"date":792,"open":793,"high":794,"low":795,"close":794,"change":796,"percent_change":560,"volume":797,"transactions":9,"vwap":794},"2026-06-11",40.12,40.474,39.89,0.506,4100,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":751,"transactions":9,"vwap":801},"2026-06-10",40.41,39.968,-0.455,-1.13,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-09",40.61,40.66,39.97,40.423,-0.116,-0.29,9700,{"date":814,"open":815,"high":816,"low":817,"close":817,"change":818,"percent_change":693,"volume":819,"transactions":9,"vwap":817},"2026-06-08",40.64,40.675,40.539,0.119,700,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-05",41.029999,40.42,-0.957,-2.31,7500,{"date":828,"open":780,"high":829,"low":780,"close":829,"change":830,"percent_change":141,"volume":831,"transactions":9,"vwap":829},"2026-06-04",41.377,0.131,200,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-03",41.33,41.22,41.246,-0.227,-0.55,4300,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-02",41.473,0.053,0.13,100,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-01",41.27,41.49,41.42,0.059,0.14,20000,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":408,"volume":860,"transactions":9,"vwap":858},"2026-05-29",41.4,41.28,41.361,0.1,3600,{"date":862,"open":863,"high":848,"low":863,"close":864,"change":865,"percent_change":358,"volume":866,"transactions":9,"vwap":864},"2026-05-28",41.07,41.261,0.199,2800,{"date":868,"open":863,"high":863,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-27",41.02,41.062,0.005,0.01,8100,{"date":875,"open":704,"high":704,"low":876,"close":877,"change":878,"percent_change":879,"volume":700,"transactions":9,"vwap":877},"2026-05-26",41.0099983,41.056999,0.221,0.54,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":845,"transactions":9,"vwap":882},"2026-05-22",40.836,0.147,0.36,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":681,"transactions":9,"vwap":889},"2026-05-21",40.59,40.73,40.689,0.061,0.15,{"date":893,"open":747,"high":894,"low":747,"close":894,"change":895,"percent_change":896,"volume":736,"transactions":9,"vwap":894},"2026-05-20",40.628,0.368,0.91,{"date":898,"open":800,"high":899,"low":739,"close":900,"change":901,"percent_change":902,"volume":700,"transactions":9,"vwap":900},"2026-05-19",40.47,40.26,-0.233,-0.58,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":491,"volume":909,"transactions":9,"vwap":907},"2026-05-18",40.54,40.32,40.493,-0.04,3700,{"date":911,"open":806,"high":807,"low":600,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-15",40.533,-0.422,-1.03,4900,{"date":917,"open":918,"high":919,"low":918,"close":919,"change":920,"percent_change":921,"volume":866,"transactions":9,"vwap":919},"2026-05-14",40.84,40.955,0.253,0.62,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":927,"volume":694,"transactions":9,"vwap":925},"2026-05-13",40.51,40.702,0.228,0.56,{"date":929,"open":739,"high":794,"low":739,"close":794,"change":930,"percent_change":931,"volume":751,"transactions":9,"vwap":794},"2026-05-12",-0.086,-0.21,{"date":933,"open":934,"high":887,"low":934,"close":935,"change":936,"percent_change":937,"volume":173,"transactions":9,"vwap":935},"2026-05-11",40.519,40.56,0.094,0.23,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":121,"percent_change":921,"volume":943,"transactions":9,"vwap":942},"2026-05-08",40.38,40.49,40.466,5000,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-07",40.349,40.11,40.216,-0.112,-0.28,2300,{"date":953,"open":954,"high":955,"low":956,"close":955,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":955},"2026-05-06",40.2,40.328,40.09,0.5,1.26,6700,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-05",39.81,39.92,39.828,0.231,0.58,7300,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":680,"volume":975,"transactions":9,"vwap":973},"2026-05-04",39.551,39.6,39.49,39.597,-0.124,725500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":830,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-01",39.805,39.9,39.68,39.721,0.33,6200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":311,"volume":991,"transactions":9,"vwap":989},"2026-04-30",39.3,39.7,39.29,39.59,0.3,665200,{"date":993,"open":994,"high":995,"low":996,"close":988,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":988},"2026-04-29",39.26,39.33,39.17,-0.08,-0.2,4700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1003,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1003},"2026-04-28",39.275,39.37,39.235,-0.131,-0.33,3500,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":507,"volume":1013,"transactions":9,"vwap":1011},"2026-04-27",39.41,39.501,0.086,2700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":559,"volume":860,"transactions":9,"vwap":1019},"2026-04-24",39.18,39.43,39.16,39.415,0.201,{"date":1022,"open":1023,"high":995,"low":1024,"close":1025,"change":1026,"percent_change":707,"volume":915,"transactions":9,"vwap":1025},"2026-04-23",39.31,39.09,39.214,-0.071,{"date":1028,"open":994,"high":1023,"low":1016,"close":1029,"change":616,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-22",39.285,0.72,4600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-21",39.25,39.255,39.0029984,-0.182,-0.46,3900,{"date":1041,"open":1016,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":467,"volume":866,"transactions":9,"vwap":1044},"2026-04-20",39.215,39.11,39.185,-0.065,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1034,"change":141,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1034},"2026-04-17",39.34,39.2,0.82,6400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":859,"percent_change":578,"volume":1031,"transactions":9,"vwap":1055},"2026-04-16",38.78,38.93,38.76,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":578,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-15",38.65,38.83,0.67,5600,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":37,"volume":1013,"transactions":9,"vwap":1067},"2026-04-14",38.38,38.64,38.57,0.28,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":1073,"percent_change":896,"volume":860,"transactions":9,"vwap":1072},"2026-04-13",37.93,38.29,0.345,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":199,"volume":1080,"transactions":9,"vwap":1078},"2026-04-10",38.062,37.9,37.945,-0.056,4400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":391,"volume":1088,"transactions":9,"vwap":1086},"2026-04-09",37.785,38.060001,37.76,38.00099945,0.208,4000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-08",37.78,37.91,37.61,37.793,0.676,1.82,6500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1101,"change":1103,"percent_change":908,"volume":729,"transactions":9,"vwap":1101},"2026-04-07",36.86,37.117,36.852,-0.014,{"date":1105,"open":1106,"high":1107,"low":192,"close":1108,"change":1109,"percent_change":507,"volume":1110,"transactions":9,"vwap":1108},"2026-04-06",37.105,37.18,37.131,0.081,3800,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":891,"volume":1117,"transactions":9,"vwap":1115},"2026-04-02",36.865,37.07,37.049999,0.055,4500,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-01",36.91,37.15,36.995,0.234,0.64,10800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1129,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1129},"2026-03-31",36.43,36.761,36.35,0.733,2.03,2400,{"date":1135,"open":1136,"high":1136,"low":25,"close":1137,"change":1138,"percent_change":931,"volume":1139,"transactions":9,"vwap":1137},"2026-03-30",36.185,36.028,-0.075,4800,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":866,"transactions":9,"vwap":1143},"2026-03-27",36.36,36.103,-0.495,-1.35,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":302,"percent_change":1150,"volume":722,"transactions":9,"vwap":1149},"2026-03-26",36.92,36.598,-1.21,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-25",37.060001,37.13,36.97,37.048,0.137,0.37,2200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":329,"volume":1167,"transactions":9,"vwap":1165},"2026-03-24",36.89,36.96,36.82,36.911,-0.139,6100,{"date":1169,"open":1170,"high":1171,"low":1120,"close":1115,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1115},"2026-03-23",37.265,37.33,0.364,0.99,2900,{"date":1176,"open":1113,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1080,"transactions":9,"vwap":1179},"2026-03-20",36.916,36.63,36.686,-0.416,-1.12,{"date":1183,"open":1184,"high":1185,"low":1148,"close":1186,"change":1187,"percent_change":707,"volume":1188,"transactions":9,"vwap":1186},"2026-03-19",37.044998,37.205,37.102,-0.068,6000,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1193,"change":727,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-18",37.365,37.43,37.17,-0.96,5300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":1139,"transactions":9,"vwap":1200},"2026-03-17",37.635,37.64,37.529,0.071,0.19,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":784,"transactions":9,"vwap":1208},"2026-03-16",37.425,37.49,37.38,37.458,0.297,0.8,{"date":1212,"open":1213,"high":1214,"low":1153,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-13",37.44,37.518,37.161,-0.209,-0.56,7700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1223,"change":302,"percent_change":1224,"volume":1088,"transactions":9,"vwap":1223},"2026-03-12",37.52,37.57,37.37,-1.19,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1202,"volume":1039,"transactions":9,"vwap":1230},"2026-03-11",37.75,37.835,37.63,37.82,0.07,{"date":1233,"open":1085,"high":1234,"low":1235,"close":1227,"change":997,"percent_change":931,"volume":1236,"transactions":9,"vwap":1227},"2026-03-10",38.080002,37.725,14500,{"date":1238,"open":1239,"high":1240,"low":1171,"close":1241,"change":1242,"percent_change":37,"volume":1243,"transactions":9,"vwap":1241},"2026-03-09",37.395,37.889,37.83,0.273,5500,{"date":1245,"open":1246,"high":1085,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1080,"transactions":9,"vwap":1248},"2026-03-06",37.59,37.538,37.557,-0.398,-1.05,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1039,"transactions":9,"vwap":1255},"2026-03-05",38.11,37.765,37.955,-0.201,-0.53,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1264,"volume":1097,"transactions":9,"vwap":1262},"2026-03-04",37.99,38.27,38.156,0.245,0.65,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1243,"transactions":9,"vwap":1270},"2026-03-03",37.56,38.040001,37.51,37.911,-0.307,-0.8,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":891,"volume":1280,"transactions":9,"vwap":1278},"2026-03-02",38.032001,38.3,38,38.218,0.058,8000,{"date":1282,"open":1277,"high":1283,"low":1277,"close":1284,"change":1285,"percent_change":516,"volume":1286,"transactions":9,"vwap":1284},"2026-02-27",38.17,38.16,-0.163,14000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":302,"volume":1294,"transactions":9,"vwap":1292},"2026-02-26",38.255,38.41,38.15,38.323,-0.174,5400,{"date":1296,"open":1297,"high":1298,"low":1065,"close":1299,"change":1300,"percent_change":921,"volume":1301,"transactions":9,"vwap":1299},"2026-02-25",38.44,38.53,38.497,0.238,7400,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":1061,"volume":1308,"transactions":9,"vwap":1306},"2026-02-24",37.94,38.31,38.259,0.254,4200,{"date":1310,"open":1311,"high":1311,"low":1071,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-23",38.18,38.0050011,-0.225,-0.59,13200,{"date":1317,"open":1318,"high":1065,"low":1319,"close":1320,"change":1321,"percent_change":151,"volume":1236,"transactions":9,"vwap":1320},"2026-02-20",38.14,38.133,38.23,0.134,{"date":1323,"open":1324,"high":1291,"low":1325,"close":1326,"change":810,"percent_change":776,"volume":1327,"transactions":9,"vwap":1326},"2026-02-19",38.09,38.02,38.096001,7200,{"date":1329,"open":1261,"high":1330,"low":1318,"close":1331,"change":1332,"percent_change":1333,"volume":839,"transactions":9,"vwap":1331},"2026-02-18",38.35,38.212,0.173,0.45,{"date":1335,"open":1092,"high":1336,"low":1092,"close":1337,"change":1338,"percent_change":1202,"volume":1339,"transactions":9,"vwap":1337},"2026-02-17",38.099998,38.039001,0.073,3100,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":872,"volume":967,"transactions":9,"vwap":1344},"2026-02-13",37.87,38.24,37.966,0.002,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":983,"transactions":9,"vwap":1350},"2026-02-12",38.49,38.54,37.964,-0.516,-1.34,{"date":1354,"open":1355,"high":1067,"low":1290,"close":1356,"change":1357,"percent_change":190,"volume":915,"transactions":9,"vwap":1356},"2026-02-11",38.535,38.48,0.045,{"date":1359,"open":1360,"high":1059,"low":1361,"close":1362,"change":1363,"percent_change":776,"volume":1364,"transactions":9,"vwap":1362},"2026-02-10",38.606,38.411,38.435,-0.115,5100,{"date":1366,"open":1367,"high":1066,"low":1367,"close":1368,"change":190,"percent_change":713,"volume":1369,"transactions":9,"vwap":1368},"2026-02-09",38.445,38.55,33500,{"date":1371,"open":1372,"high":1356,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":797,"transactions":9,"vwap":1373},"2026-02-06",38.132,38.43,0.604,1.6,{"date":1377,"open":1077,"high":1077,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1339,"transactions":9,"vwap":1379},"2026-02-05",37.77,37.826,-0.379,-0.99,{"date":1383,"open":1276,"high":1384,"low":1385,"close":1386,"change":974,"percent_change":1387,"volume":943,"transactions":9,"vwap":1386},"2026-02-04",38.39,38.055,38.205,-0.32,{"date":1389,"open":1390,"high":1390,"low":1234,"close":1391,"change":1392,"percent_change":1393,"volume":1062,"transactions":9,"vwap":1391},"2026-02-03",38.37,38.329,-0.284,-0.74,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":865,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-02",38.47,38.73,38.613,0.52,59900,{"date":1402,"open":1396,"high":1356,"low":1072,"close":1403,"change":699,"percent_change":1404,"volume":1243,"transactions":9,"vwap":1403},"2026-01-30",38.414,-0.36,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1408,"change":1410,"percent_change":225,"volume":1411,"transactions":9,"vwap":1408},"2026-01-29",38.32,38.554,38.19,0.069,5200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":336,"volume":1418,"transactions":9,"vwap":1416},"2026-01-28",38.58,38.72,38.485,-0.185,5800,{"date":1420,"open":1298,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":358,"volume":797,"transactions":9,"vwap":1423},"2026-01-27",38.74,38.5,38.67,0.184,{"date":1426,"open":1297,"high":1427,"low":1297,"close":1428,"change":1429,"percent_change":1158,"volume":763,"transactions":9,"vwap":1428},"2026-01-26",38.59,38.486,0.142,{"date":1431,"open":1320,"high":1297,"low":1320,"close":1432,"change":1433,"percent_change":400,"volume":1039,"transactions":9,"vwap":1432},"2026-01-23",38.344,0.006,{"date":1435,"open":1436,"high":1290,"low":1072,"close":1437,"change":1438,"percent_change":1439,"volume":1167,"transactions":9,"vwap":1437},"2026-01-22",38.336,38.338,0.155,0.41,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":276,"volume":1088,"transactions":9,"vwap":1445},"2026-01-21",38.159,38.22,37.98,38.183,0.354,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":1007,"transactions":9,"vwap":1451},"2026-01-20",37.92,37.96,37.829,-0.618,-1.61,{"date":1455,"open":1456,"high":1457,"low":1065,"close":1458,"change":1459,"percent_change":1460,"volume":1195,"transactions":9,"vwap":1458},"2026-01-16",38.524,38.56,38.447,-0.063,-0.16,{"date":1462,"open":1463,"high":1464,"low":1384,"close":1463,"change":1465,"percent_change":141,"volume":743,"transactions":9,"vwap":1463},"2026-01-15",38.51,38.62,0.123,{"date":1467,"open":1468,"high":1384,"low":1469,"close":1470,"change":1471,"percent_change":457,"volume":1031,"transactions":9,"vwap":1470},"2026-01-14",38.28,38.25,38.387,-0.144,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1166,"percent_change":1404,"volume":722,"transactions":9,"vwap":1476},"2026-01-13",38.68,38.459,38.531,{"date":1478,"open":1355,"high":1474,"low":1298,"close":1423,"change":859,"percent_change":578,"volume":1479,"transactions":9,"vwap":1423},"2026-01-12",3200,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1067,"change":1484,"percent_change":508,"volume":1088,"transactions":9,"vwap":1067},"2026-01-09",38.45,38.63,0.204,{"date":1486,"open":1487,"high":1373,"low":1468,"close":1488,"change":1489,"percent_change":844,"volume":1411,"transactions":9,"vwap":1488},"2026-01-08",38.4,38.366,0.05,{"date":1491,"open":1492,"high":1067,"low":1493,"close":1493,"change":1494,"percent_change":640,"volume":1364,"transactions":9,"vwap":1493},"2026-01-07",38.52,38.316,-0.152,{"date":1496,"open":1497,"high":1349,"low":1468,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-06",38.42,38.468,0.218,0.57,8500,{"date":1503,"open":1504,"high":1487,"low":1343,"close":1469,"change":937,"percent_change":1505,"volume":983,"transactions":9,"vwap":1469},"2026-01-05",38.302,0.6,{"date":1507,"open":1276,"high":1276,"low":1508,"close":1325,"change":930,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1325},"2026-01-02",38.0099983,-0.23,73800,{"date":1512,"open":1513,"high":1072,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":1062,"transactions":9,"vwap":1514},"2025-12-31",38.12,38.106,-0.194,-0.51,{"date":1518,"open":1519,"high":1373,"low":1520,"close":1276,"change":1026,"percent_change":384,"volume":1521,"transactions":9,"vwap":1276},"2025-12-30",38.345,38.26,7000,{"date":1523,"open":1468,"high":1297,"low":1468,"close":1524,"change":1525,"percent_change":950,"volume":1339,"transactions":9,"vwap":1524},"2025-12-29",38.371,-0.108,{"date":1527,"open":1349,"high":1368,"low":1065,"close":1528,"change":1529,"percent_change":908,"volume":1530,"transactions":9,"vwap":1528},"2025-12-26",38.479,-0.015,8900,{"date":1532,"open":1533,"high":1427,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-12-24",38.425,38.494,-0.376,-0.97,1800,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":859,"volume":1545,"transactions":9,"vwap":1543},"2025-12-23",38.815,38.98,38.79,38.87,0.039,17500,{"date":1547,"open":1421,"high":1548,"low":1474,"close":1549,"change":1550,"percent_change":1551,"volume":1097,"transactions":9,"vwap":1549},"2025-12-22",38.85,38.831,0.269,0.7,{"date":1553,"open":1396,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":475,"volume":1558,"transactions":9,"vwap":1556},"2025-12-19",38.66,38.46,38.562,0.242,12600,{"date":1560,"open":1443,"high":1298,"low":1443,"close":1407,"change":474,"percent_change":1551,"volume":1418,"transactions":9,"vwap":1407},"2025-12-18",{"date":1562,"open":1318,"high":1443,"low":1385,"close":1385,"change":1563,"percent_change":71,"volume":983,"transactions":9,"vwap":1385},"2025-12-17",-0.415,{"date":1565,"open":1492,"high":1566,"low":1072,"close":1396,"change":930,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1396},"2025-12-16",40.255,-0.22,10700,{"date":1570,"open":1356,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1139,"transactions":9,"vwap":1573},"2025-12-15",38.589,38.441,38.556,-0.044,-0.11,{"date":1577,"open":1368,"high":1578,"low":1463,"close":1579,"change":1580,"percent_change":1581,"volume":1117,"transactions":9,"vwap":1579},"2025-12-12",38.7,38.6,-0.292,-0.75,{"date":1583,"open":1066,"high":1584,"low":1066,"close":1585,"change":1586,"percent_change":268,"volume":1339,"transactions":9,"vwap":1585},"2025-12-11",38.97,38.892,0.014,{"date":1588,"open":1349,"high":1589,"low":1298,"close":1590,"change":1591,"percent_change":1592,"volume":1031,"transactions":9,"vwap":1590},"2025-12-10",38.96,38.878,0.263,0.68,{"date":1594,"open":1595,"high":1056,"low":1596,"close":1596,"change":1597,"percent_change":491,"volume":866,"transactions":9,"vwap":1596},"2025-12-09",38.685,38.615,-0.037,{"date":1599,"open":1600,"high":1600,"low":1579,"close":1601,"change":1602,"percent_change":1567,"volume":860,"transactions":9,"vwap":1601},"2025-12-08",38.71,38.652,-0.087,{"date":1604,"open":1605,"high":1606,"low":1415,"close":1607,"change":1608,"percent_change":106,"volume":909,"transactions":9,"vwap":1607},"2025-12-05",38.846,38.863,38.739,0.022,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1614,"percent_change":735,"volume":951,"transactions":9,"vwap":1613},"2025-12-04",38.618,38.75,38.717,-0.023,{"date":1616,"open":1579,"high":1542,"low":1368,"close":1421,"change":1617,"percent_change":1618,"volume":959,"transactions":9,"vwap":1421},"2025-12-03",0.17,0.44,{"date":1620,"open":1474,"high":1621,"low":1492,"close":1067,"change":1622,"percent_change":225,"volume":1110,"transactions":9,"vwap":1067},"2025-12-02",38.69,0.068,{"date":1624,"open":1422,"high":1621,"low":1373,"close":1625,"change":687,"percent_change":1626,"volume":1327,"transactions":9,"vwap":1625},"2025-12-01",38.502,-0.41,{"date":1628,"open":1579,"high":1621,"low":1629,"close":1554,"change":1630,"percent_change":990,"volume":839,"transactions":9,"vwap":1554},"2025-11-28",38.585,0.116,{"date":1632,"open":1633,"high":1414,"low":1633,"close":1634,"change":1424,"percent_change":358,"volume":915,"transactions":9,"vwap":1634},"2025-11-26",38.432,38.544,{"date":1636,"open":1304,"high":1637,"low":1304,"close":1637,"change":1638,"percent_change":1639,"volume":1294,"transactions":9,"vwap":1637},"2025-11-25",38.36,0.314,0.83,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":1646,"volume":1411,"transactions":9,"vwap":1644},"2025-11-24",37.875,38.063,38.046001,0.485,1.29,{"date":1648,"open":1649,"high":1241,"low":1650,"close":1651,"change":408,"percent_change":1124,"volume":1652,"transactions":9,"vwap":1651},"2025-11-21",37.48,37.359,37.561,668200,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1007,"transactions":9,"vwap":1657},"2025-11-20",37.72,37.315,37.321,-0.479,-1.27,{"date":1661,"open":1342,"high":1342,"low":1662,"close":1663,"change":1630,"percent_change":713,"volume":1339,"transactions":9,"vwap":1663},"2025-11-19",37.699,37.8,{"date":1665,"open":1227,"high":1083,"low":1666,"close":1667,"change":1668,"percent_change":1516,"volume":1479,"transactions":9,"vwap":1667},"2025-11-18",37.584,37.684,-0.195,{"date":1670,"open":1671,"high":1443,"low":1241,"close":1672,"change":950,"percent_change":1673,"volume":1007,"transactions":9,"vwap":1672},"2025-11-17",38.158,37.879,-0.73,{"date":1675,"open":1324,"high":1276,"low":1071,"close":1442,"change":1676,"percent_change":-6,"volume":839,"transactions":9,"vwap":1442},"2025-11-14",-0.001,{"date":1678,"open":1679,"high":1679,"low":1284,"close":1284,"change":1680,"percent_change":1681,"volume":951,"transactions":9,"vwap":1284},"2025-11-13",38.357,-0.54,-1.4,{"date":1683,"open":1554,"high":1684,"low":1059,"close":1578,"change":1685,"percent_change":268,"volume":1686,"transactions":9,"vwap":1578},"2025-11-12",38.749,0.016,1900,{"date":1688,"open":1492,"high":1689,"low":1492,"close":1690,"change":1691,"percent_change":141,"volume":1537,"transactions":9,"vwap":1690},"2025-11-11",38.705,38.684,0.124,{"date":1693,"open":1330,"high":1621,"low":1694,"close":1457,"change":1695,"percent_change":1696,"volume":1479,"transactions":9,"vwap":1457},"2025-11-10",38.33,0.467,1.23,{"date":1698,"open":1241,"high":1253,"low":1699,"close":1700,"change":1701,"percent_change":499,"volume":1339,"transactions":9,"vwap":1700},"2025-11-07",37.772,38.092999,-0.009,{"date":1703,"open":1276,"high":1276,"low":1704,"close":1705,"change":1706,"percent_change":1381,"volume":1707,"transactions":9,"vwap":1705},"2025-11-06",38.049999,38.102,-0.381,30200,{"date":1709,"open":1297,"high":1464,"low":1297,"close":1710,"change":1711,"percent_change":1333,"volume":1712,"transactions":9,"vwap":1710},"2025-11-05",38.483,0.172,709600,{"date":1714,"open":1396,"high":1396,"low":1343,"close":1715,"change":1716,"percent_change":1150,"volume":736,"transactions":9,"vwap":1715},"2025-11-04",38.311,-0.469,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1054,"change":852,"percent_change":884,"volume":1721,"transactions":9,"vwap":1054},"2025-11-03",38.61,38.86,19500,{"date":1723,"open":1368,"high":1578,"low":1368,"close":1066,"change":106,"percent_change":1724,"volume":688,"transactions":9,"vwap":1066},"2025-10-31",0.16,{"date":1726,"open":1727,"high":1727,"low":1414,"close":1414,"change":1728,"percent_change":1729,"volume":681,"transactions":9,"vwap":1414},"2025-10-30",38.82,-0.302,-0.78,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":681,"transactions":9,"vwap":1733},"2025-10-29",38.94,38.882,-0.028,-0.07,{"date":1737,"open":1054,"high":1738,"low":1054,"close":1738,"change":1739,"percent_change":937,"volume":1740,"transactions":9,"vwap":1738},"2025-10-28",38.91,0.091,2600,{"date":1742,"open":1059,"high":1743,"low":1059,"close":1743,"change":1744,"percent_change":44,"volume":1745,"transactions":9,"vwap":1743},"2025-10-27",38.819,0.386,300,{"date":1747,"open":1396,"high":1396,"low":1748,"close":1748,"change":1749,"percent_change":1061,"volume":173,"transactions":9,"vwap":1748},"2025-10-24",38.433,0.257,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1333,"volume":1745,"transactions":9,"vwap":1752},"2025-10-23",38.176,0.171,{"date":1755,"open":1449,"high":1312,"low":1449,"close":1312,"change":1756,"percent_change":1757,"volume":1745,"transactions":9,"vwap":1312},"2025-10-22",-0.167,-0.44,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":251,"percent_change":251,"volume":694,"transactions":9,"vwap":1761},"2025-10-21",38.162,38.172,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1761,"change":1767,"percent_change":1050,"volume":173,"transactions":9,"vwap":1761},"2025-10-20",38.167,38.21,38.157,0.311,{"date":1769,"open":1663,"high":1270,"low":1663,"close":1770,"change":1771,"percent_change":1772,"volume":173,"transactions":9,"vwap":1770},"2025-10-17",37.861,0.101,0.27,{"date":1774,"open":1277,"high":1775,"low":1085,"close":1085,"change":930,"percent_change":1509,"volume":951,"transactions":9,"vwap":1085},"2025-10-16",38.029999,{"date":1777,"open":1704,"high":1704,"low":1778,"close":1779,"change":441,"percent_change":408,"volume":1159,"transactions":9,"vwap":1779},"2025-10-15",37.69,37.846,{"date":1781,"open":1229,"high":1782,"low":1229,"close":1783,"change":1574,"percent_change":1784,"volume":1537,"transactions":9,"vwap":1783},"2025-10-14",37.838,37.756,-0.12,{"date":1786,"open":1663,"high":1663,"low":1663,"close":1663,"change":1787,"percent_change":1788,"volume":845,"transactions":9,"vwap":1663},"2025-10-13",0.419,1.12,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":173,"transactions":9,"vwap":1792},"2025-10-10",37.65,37.381,-0.736,-1.93,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":680,"volume":1745,"transactions":9,"vwap":1798},"2025-10-09",38.13,38.117,-0.119,{"date":1801,"open":1320,"high":1802,"low":1283,"close":1803,"change":1711,"percent_change":1333,"volume":751,"transactions":9,"vwap":1803},"2025-10-08",38.264,38.236,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":1404,"volume":1745,"transactions":9,"vwap":1806},"2025-10-07",38.063999,-0.136,{"date":1809,"open":1797,"high":1810,"low":1797,"close":1810,"change":190,"percent_change":141,"volume":1745,"transactions":9,"vwap":1810},"2025-10-06",38.2,{"date":1812,"open":1513,"high":1284,"low":1234,"close":1234,"change":1676,"percent_change":-6,"volume":784,"transactions":9,"vwap":1234},"2025-10-03",{"date":1814,"open":1704,"high":1815,"low":1704,"close":1815,"change":268,"percent_change":1816,"volume":694,"transactions":9,"vwap":1815},"2025-10-02",38.081001,0.11,{"date":1818,"open":1819,"high":1291,"low":1819,"close":1820,"change":588,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-01",37.95,38.041,0.21,15400,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1826,"change":1827,"percent_change":226,"volume":1828,"transactions":9,"vwap":1826},"2025-09-30",37.74,37.961,0.164,1700,{"date":1830,"open":1831,"high":1831,"low":1825,"close":1832,"change":1544,"percent_change":859,"volume":1833,"transactions":9,"vwap":1832},"2025-09-29",37.85,37.797,900,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1711,"percent_change":22,"volume":831,"transactions":9,"vwap":1836},"2025-09-26",37.758,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":1841,"percent_change":285,"volume":1842,"transactions":9,"vwap":1840},"2025-09-25",37.498,37.586,-0.132,1400,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1846,"change":1847,"percent_change":384,"volume":845,"transactions":9,"vwap":1846},"2025-09-24",37.73,37.718,-0.072,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":1257,"volume":845,"transactions":9,"vwap":1850},"2025-09-23",37.79,-0.203,{"date":1853,"open":1227,"high":1854,"low":1227,"close":1854,"change":1855,"percent_change":1439,"volume":751,"transactions":9,"vwap":1854},"2025-09-22",37.993,0.154,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1859,"change":1860,"percent_change":424,"volume":1842,"transactions":9,"vwap":1859},"2025-09-19",37.7,37.839,0.146,{"date":1862,"open":1227,"high":1227,"low":1863,"close":1863,"change":1864,"percent_change":1618,"volume":1865,"transactions":9,"vwap":1863},"2025-09-18",37.693,0.166,1100,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1460,"volume":751,"transactions":9,"vwap":1871},"2025-09-17",37.5,37.54,37.46,37.527,-0.061,{"date":1874,"open":1875,"high":1876,"low":1221,"close":1877,"change":1878,"percent_change":1735,"volume":866,"transactions":9,"vwap":1877},"2025-09-16",37.618,37.625,37.588,-0.025,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1882,"change":1321,"percent_change":884,"volume":681,"transactions":9,"vwap":1882},"2025-09-15",37.53,37.613,{"date":1884,"open":1213,"high":1649,"low":1213,"close":1885,"change":251,"percent_change":251,"volume":1686,"transactions":9,"vwap":1885},"2025-09-12",37.479,{"date":1887,"open":1888,"high":1885,"low":1889,"close":1885,"change":1890,"percent_change":617,"volume":681,"transactions":9,"vwap":1885},"2025-09-11",37.45,37.41,0.256,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":937,"volume":668,"transactions":9,"vwap":1895},"2025-09-10",37.27,37.2,37.223,0.085,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1900,"change":1012,"percent_change":937,"volume":763,"transactions":9,"vwap":1900},"2025-09-09",37.02,37.138,36.99,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1906,"percent_change":507,"volume":173,"transactions":9,"vwap":1905},"2025-09-08",36.969,37.051998,0.083,{"date":1908,"open":1909,"high":1899,"low":1910,"close":1904,"change":1911,"percent_change":1912,"volume":763,"transactions":9,"vwap":1904},"2025-09-05",36.94,36.791,-0.096,-0.26,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1916,"change":1918,"percent_change":1210,"volume":1865,"transactions":9,"vwap":1916},"2025-09-04",36.93,37.064999,36.9,0.295,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1922,"change":1924,"percent_change":408,"volume":668,"transactions":9,"vwap":1922},"2025-09-03",36.74,36.77,36.7,0.089,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1928,"change":687,"percent_change":516,"volume":1930,"transactions":9,"vwap":1928},"2025-09-02",36.51,36.681,36.42,41300,{"date":1932,"open":1933,"high":1934,"low":1910,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-08-29",36.801,36.87,36.839,-0.211,-0.57,32600,{"date":1940,"open":1120,"high":1115,"low":1120,"close":1115,"change":1231,"percent_change":1202,"volume":1828,"transactions":9,"vwap":1115},"2025-08-28",{"date":1942,"open":1120,"high":1943,"low":1120,"close":1943,"change":1944,"percent_change":408,"volume":1833,"transactions":9,"vwap":1943},"2025-08-27",36.98,0.088,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1948,"change":1949,"percent_change":990,"volume":1745,"transactions":9,"vwap":1948},"2025-08-26",36.71,36.892,0.112,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1953,"change":1954,"percent_change":950,"volume":1686,"transactions":9,"vwap":1953},"2025-08-25",36.81,36.78,-0.102,{"date":1956,"open":1947,"high":1957,"low":1947,"close":1958,"change":1959,"percent_change":116,"volume":1960,"transactions":9,"vwap":1958},"2025-08-22",36.925,36.882,0.411,14400,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":344,"volume":1968,"transactions":9,"vwap":1966},"2025-08-21",36.515,36.52,36.445,36.471,-0.126,9200,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1972,"change":1973,"percent_change":491,"volume":173,"transactions":9,"vwap":1972},"2025-08-20",36.44,36.597,-0.038,{"date":1975,"open":1976,"high":1934,"low":1977,"close":1977,"change":1256,"percent_change":838,"volume":688,"transactions":9,"vwap":1977},"2025-08-19",36.72,36.635,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":872,"percent_change":1981,"volume":831,"transactions":9,"vwap":1980},"2025-08-18",36.836,0.03,{"date":1983,"open":1984,"high":1917,"low":1985,"close":1986,"change":1987,"percent_change":416,"volume":1988,"transactions":9,"vwap":1986},"2025-08-15",36.872,36.765,36.826,-0.089,31300,{"date":1990,"open":1923,"high":1991,"low":1923,"close":1991,"change":1231,"percent_change":1202,"volume":1167,"transactions":9,"vwap":1991},"2025-08-14",36.915,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":851,"percent_change":1724,"volume":1842,"transactions":9,"vwap":1996},"2025-08-13",36.88,36.76,36.845,{"date":1998,"open":1927,"high":1999,"low":2000,"close":1999,"change":2001,"percent_change":958,"volume":2002,"transactions":9,"vwap":1999},"2025-08-12",36.786,36.5,0.456,6800,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1314,"volume":2010,"transactions":9,"vwap":2008},"2025-08-11",36.45,36.55,36.099998,36.33,-0.215,45000,{"date":2012,"open":1929,"high":2013,"low":1929,"close":2014,"change":2015,"percent_change":1264,"volume":790,"transactions":9,"vwap":2014},"2025-08-08",36.62,36.545,0.237,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":2019,"percent_change":1575,"volume":831,"transactions":9,"vwap":2018},"2025-08-07",36.308,-0.041,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":2024,"percent_change":391,"volume":1833,"transactions":9,"vwap":2023},"2025-08-06",36.19,36.349,0.198,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":679,"percent_change":344,"volume":694,"transactions":9,"vwap":2028},"2025-08-05",36.13,36.151,36.12,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":173,"transactions":9,"vwap":2033},"2025-08-04",36.2,36.276,0.385,1.07,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-08-01",35.86,35.95,35.8,35.891,-0.436,-1.2,108200,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2049,"change":741,"percent_change":950,"volume":173,"transactions":9,"vwap":2049},"2025-07-31",36.61,36.75,36.327,{"date":2051,"open":2052,"high":2053,"low":1128,"close":1128,"change":2054,"percent_change":699,"volume":694,"transactions":9,"vwap":1128},"2025-07-30",36.47,36.48,-0.051,{"date":2056,"open":2057,"high":2058,"low":1971,"close":2059,"change":706,"percent_change":998,"volume":797,"transactions":9,"vwap":2059},"2025-07-29",36.54,36.59,36.481,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":1686,"transactions":9,"vwap":2064},"2025-07-28",36.57,36.53,36.555,-0.011,-0.03,{"date":2068,"open":1971,"high":2069,"low":1971,"close":2069,"change":2070,"percent_change":151,"volume":1745,"transactions":9,"vwap":2069},"2025-07-25",36.566,0.126,{"date":2072,"open":1128,"high":2073,"low":1128,"close":1971,"change":2074,"percent_change":441,"volume":1842,"transactions":9,"vwap":1971},"2025-07-24",36.56,0.032,{"date":2076,"open":1130,"high":1971,"low":2077,"close":2078,"change":2079,"percent_change":1399,"volume":688,"transactions":9,"vwap":2078},"2025-07-23",36.23,36.408,0.187,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2083,"change":872,"percent_change":1981,"volume":668,"transactions":9,"vwap":2083},"2025-07-22",36.080002,36.221,{"date":2085,"open":2086,"high":1142,"low":2086,"close":2087,"change":2088,"percent_change":225,"volume":1080,"transactions":9,"vwap":2087},"2025-07-21",36.21,36.211,0.065,{"date":2090,"open":2027,"high":2091,"low":2027,"close":2091,"change":2092,"percent_change":908,"volume":845,"transactions":9,"vwap":2091},"2025-07-18",36.146,-0.013,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":1827,"percent_change":22,"volume":694,"transactions":9,"vwap":2097},"2025-07-17",36.09,36.24,36.159,{"date":2099,"open":2100,"high":2101,"low":2038,"close":2101,"change":2102,"percent_change":693,"volume":1139,"transactions":9,"vwap":2101},"2025-07-16",35.97,35.995,0.104,{"date":2104,"open":2105,"high":2105,"low":2041,"close":2041,"change":2106,"percent_change":1404,"volume":1339,"transactions":9,"vwap":2041},"2025-07-15",36.029999,-0.129,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2110,"change":2111,"percent_change":190,"volume":819,"transactions":9,"vwap":2110},"2025-07-14",35.89,36.02,0.043,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2115,"change":1735,"percent_change":384,"volume":831,"transactions":9,"vwap":2115},"2025-07-11",35.93,35.977,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":1724,"volume":951,"transactions":9,"vwap":2119},"2025-07-10",36.049999,36.047001,0.056,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2124,"change":789,"percent_change":1333,"volume":1745,"transactions":9,"vwap":2124},"2025-07-09",36.0099983,35.991,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2128,"change":872,"percent_change":1981,"volume":751,"transactions":9,"vwap":2128},"2025-07-08",35.78,35.83,{"date":2130,"open":2131,"high":2131,"low":2131,"close":2131,"change":2132,"percent_change":1314,"volume":831,"transactions":9,"vwap":2131},"2025-07-07",35.82,-0.214,{"date":2134,"open":2135,"high":2082,"low":2135,"close":2136,"change":937,"percent_change":1124,"volume":1537,"transactions":9,"vwap":2136},"2025-07-03",35.84,36.034,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":884,"volume":959,"transactions":9,"vwap":2142},"2025-07-02",35.79,35.85,35.73,35.804,0.128,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2147,"change":2149,"percent_change":1784,"volume":2150,"transactions":9,"vwap":2147},"2025-07-01",35.59,35.676,35.54,-0.042,76500,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2154,"change":891,"percent_change":2156,"volume":694,"transactions":9,"vwap":2154},"2025-06-30",35.6,35.718,35.58,0.42,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2160,"change":830,"percent_change":1158,"volume":1088,"transactions":9,"vwap":2160},"2025-06-27",35.521,35.568,35.44,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2165,"change":2167,"percent_change":1592,"volume":694,"transactions":9,"vwap":2165},"2025-06-26",35.39,35.437,35.35,0.241,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":735,"volume":1828,"transactions":9,"vwap":2173},"2025-06-25",35.16,35.24,35.14,35.196,-0.022,{"date":2176,"open":2177,"high":2178,"low":2172,"close":2178,"change":2179,"percent_change":2180,"volume":173,"transactions":9,"vwap":2178},"2025-06-24",35.17,35.218,0.307,0.88,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2184,"change":2185,"percent_change":1061,"volume":173,"transactions":9,"vwap":2184},"2025-06-23",34.65,34.911,0.233,{"date":2187,"open":2188,"high":2188,"low":2188,"close":2188,"change":2189,"percent_change":699,"volume":831,"transactions":9,"vwap":2188},"2025-06-20",34.678,-0.048,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2193,"change":1529,"percent_change":908,"volume":1537,"transactions":9,"vwap":2193},"2025-06-18",34.86,34.726,{"date":2195,"open":2196,"high":2192,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-06-17",34.82,34.72,34.741,-0.221,-0.63,1600,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1890,"percent_change":158,"volume":688,"transactions":9,"vwap":2207},"2025-06-16",34.96,35.050999,34.95,34.962,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":2214,"volume":681,"transactions":9,"vwap":2212},"2025-06-13",34.87,35,34.706,-0.294,-0.84,{"date":2216,"open":2211,"high":2211,"low":2211,"close":2211,"change":1012,"percent_change":121,"volume":1745,"transactions":9,"vwap":2211},"2025-06-12",{"date":2218,"open":2219,"high":2220,"low":2219,"close":2220,"change":1138,"percent_change":931,"volume":845,"transactions":9,"vwap":2220},"2025-06-11",34.83,34.914,{"date":2222,"open":2223,"high":2224,"low":2204,"close":2224,"change":2225,"percent_change":2226,"volume":694,"transactions":9,"vwap":2224},"2025-06-10",34.98,34.989,0.118,0.34,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2230,"change":1685,"percent_change":1489,"volume":831,"transactions":9,"vwap":2230},"2025-06-09",34.93,34.871,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2234,"change":2235,"percent_change":1639,"volume":1833,"transactions":9,"vwap":2234},"2025-06-06",34.846,34.855,0.286,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2240,"change":687,"percent_change":302,"volume":763,"transactions":9,"vwap":2240},"2025-06-05",34.67,34.74,34.569,{"date":2242,"open":2219,"high":2219,"low":2243,"close":2243,"change":2244,"percent_change":499,"volume":694,"transactions":9,"vwap":2243},"2025-06-04",34.727,-0.008,{"date":2246,"open":2247,"high":2248,"low":2183,"close":2249,"change":2250,"percent_change":1399,"volume":743,"transactions":9,"vwap":2249},"2025-06-03",34.75,34.8,34.735,0.178,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1338,"percent_change":1821,"volume":2257,"transactions":9,"vwap":2256},"2025-06-02",34.51,34.61,34.425,34.557,35200,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2261,"change":2262,"percent_change":106,"volume":1537,"transactions":9,"vwap":2261},"2025-05-30",33.87,34.484,0.021,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":859,"percent_change":693,"volume":1097,"transactions":9,"vwap":2268},"2025-05-29",34.48,34.49,34.35,34.463,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2273,"change":2274,"percent_change":2275,"volume":751,"transactions":9,"vwap":2273},"2025-05-28",34.42,34.5,34.363,-0.135,-0.39,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2279,"change":2280,"percent_change":2281,"volume":688,"transactions":9,"vwap":2279},"2025-05-27",34.55,34.498,0.495,1.46,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2285,"change":1285,"percent_change":336,"volume":1745,"transactions":9,"vwap":2285},"2025-05-23",34.105,34.0029984,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2289,"change":2066,"percent_change":2290,"volume":681,"transactions":9,"vwap":2289},"2025-05-22",34.265,34.166,-0.09,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2295,"change":2296,"percent_change":1217,"volume":819,"transactions":9,"vwap":2295},"2025-05-21",34.57,34.58,34.196,-0.193,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2214,"volume":700,"transactions":9,"vwap":2301},"2025-05-20",34.7,34.355,34.389,-0.293,{"date":2304,"open":2197,"high":2197,"low":2305,"close":2306,"change":2189,"percent_change":699,"volume":173,"transactions":9,"vwap":2306},"2025-05-19",34.64,34.682,{"date":2308,"open":2266,"high":2239,"low":2266,"close":2309,"change":2167,"percent_change":1551,"volume":2310,"transactions":9,"vwap":2309},"2025-05-16",34.73,10100,{"date":2312,"open":2313,"high":2293,"low":2314,"close":2315,"change":1739,"percent_change":578,"volume":2316,"transactions":9,"vwap":2315},"2025-05-15",34.43,34.33,34.489,670400,{"date":2318,"open":2319,"high":2315,"low":2320,"close":2321,"change":2322,"percent_change":268,"volume":1740,"transactions":9,"vwap":2321},"2025-05-14",34.45,34.34,34.398,0.013,{"date":2324,"open":2271,"high":2272,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":1097,"transactions":9,"vwap":2326},"2025-05-13",34.32,34.385,0.305,0.89,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":2334,"percent_change":2335,"volume":784,"transactions":9,"vwap":2333},"2025-05-12",33.99,34.2,34.080002,0.663,1.98,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":852,"volume":1159,"transactions":9,"vwap":2340},"2025-05-09",33.6,33.38,33.417,0.047,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":1068,"volume":866,"transactions":9,"vwap":2347},"2025-05-08",33.42,33.68,33.35,33.37,0.092,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1109,"percent_change":408,"volume":1133,"transactions":9,"vwap":2354},"2025-05-07",33.22,33.33,33.02,33.278,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":1842,"transactions":9,"vwap":2359},"2025-05-06",33.34,33.182,33.197,-0.283,-0.85,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":1529,"percent_change":908,"volume":839,"transactions":9,"vwap":2366},"2025-05-05",33.28,33.52,33.48,{"date":2368,"open":2339,"high":2369,"low":2339,"close":2370,"change":2327,"percent_change":2371,"volume":860,"transactions":9,"vwap":2370},"2025-05-02",33.61,33.495,0.92,{"date":2373,"open":2374,"high":2347,"low":2375,"close":2375,"change":1772,"percent_change":1050,"volume":2376,"transactions":9,"vwap":2375},"2025-05-01",33.275,33.19,9300,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2381,"change":624,"percent_change":931,"volume":763,"transactions":9,"vwap":2381},"2025-04-30",32.73,32.96,32.92,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2385,"change":2387,"percent_change":141,"volume":784,"transactions":9,"vwap":2385},"2025-04-29",32.95,32.989,32.89,0.105,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1622,"percent_change":1821,"volume":1007,"transactions":9,"vwap":2393},"2025-04-28",32.94,32.957,32.67,32.884,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2397,"change":830,"percent_change":126,"volume":1039,"transactions":9,"vwap":2397},"2025-04-25",32.57,32.816,32.56,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2403,"change":2404,"percent_change":1030,"volume":1686,"transactions":9,"vwap":2403},"2025-04-24",32.393,32.688,32.685,0.235,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-04-23",32.47,32.64,32.15,32.45,0.599,1.88,7800,{"date":179,"open":2415,"high":237,"low":175,"close":2416,"change":2417,"percent_change":1618,"volume":951,"transactions":9,"vwap":2416},31.71,31.851,0.141]