[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JULZ":3,"homepage-market-summary":27,"stock-historical-JULZ":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JULZ","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 (July) ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.9487,5.03858,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},46.3527,46.02,0.3327,0.72,101.5388,47.61,39.263,4122.01084192,84.9,1390,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},38.36,6545,2389002.71048,19.93,"2025-04-22",[179,182,191,200,208,215,223,231,238,245,253,259,266,274,283,292,299,306,314,324,334,341,347,356,366,373,382,389,397,406,414,421,429,437,444,453,462,473,481,490,498,505,512,521,529,537,546,556,565,572,579,587,596,604,610,619,625,632,641,652,658,664,671,677,684,690,697,703,710,718,726,733,740,746,753,761,767,774,782,789,795,803,809,815,822,828,835,841,849,854,859,865,870,879,884,889,896,902,908,912,918,923,930,934,940,947,953,960,967,971,977,981,987,993,999,1005,1008,1013,1018,1024,1029,1035,1040,1046,1051,1057,1063,1067,1074,1080,1085,1091,1097,1101,1106,1112,1118,1122,1126,1130,1137,1144,1150,1155,1162,1167,1174,1179,1184,1190,1198,1205,1210,1214,1219,1226,1233,1241,1248,1255,1261,1267,1275,1279,1285,1290,1295,1301,1305,1312,1316,1321,1328,1332,1336,1340,1344,1348,1354,1360,1368,1374,1378,1382,1388,1393,1395,1399,1403,1409,1414,1417,1421,1429,1434,1441,1445,1452,1460,1466,1472,1479,1486,1492,1497,1501,1506,1510,1514,1519,1524,1530,1534,1541,1546,1552,1558,1565,1570,1575,1581,1585,1592,1596,1600,1604,1607,1614,1619,1626,1632,1639,1643,1648,1654,1659,1666,1670,1676,1680,1686,1692,1696,1699,1704,1710,1719,1722,1727,1732,1737,1741,1747,1751,1757,1761,1766,1773,1777,1782,1786,1792,1795,1801,1805,1810,1816,1821,1828,1833,1839,1844,1849,1853,1859,1866,1870,1874,1878,1883,1889,1897,1902,1907,1911,1917,1921,1927,1932,1938,1944,1949,1954,1959,1966,1975,1978,1982,1987,1991,1995,1998,2004,2007,2012,2018,2023,2029,2032,2038,2042,2048,2052,2057,2063,2068,2074,2081,2088,2092,2097,2102,2107,2112,2116,2120,2125,2131,2137,2143,2147,2153,2159,2167,2173,2176,2179,2185,2191,2196,2201,2206,2211,2214,2220,2224,2228,2234,2241,2246,2252,2258,2264,2270,2277,2284,2290,2296,2301,2306,2310,2316,2322,2329,2334],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},14,46.311,{"date":183,"open":184,"high":18,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",46,45.955,-0.0755,-0.16,8285.5388,49,45.9829,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",46.25,46.0955,0.0016,0,137.5388,15,46.2376,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",46.0939,-0.0482,-0.1,30.5388,11,46.1427,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":206,"vwap":214},"2026-09-28",46.1421,-0.2988,-0.64,11.5388,46.1933,{"date":216,"open":217,"high":218,"low":193,"close":218,"change":219,"percent_change":124,"volume":220,"transactions":221,"vwap":222},"2026-09-25",46.31,46.4409,0.1837,1643.5388,22,46.2855,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",46.2572,0.0097,0.02,36.539,17,46.265,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":180,"vwap":237},"2026-09-23",46.2475,-0.3189,-0.68,15.5388,46.3575,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":109,"volume":242,"transactions":243,"vwap":244},"2026-09-22",46.5664,-0.0029,46.6248,16,46.6063,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",46.5693,0.5714,1.24,29.5388,13,46.4304,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":104,"volume":236,"transactions":257,"vwap":258},"2026-09-18",45.9979,0.0259,12,45.9457,{"date":260,"open":184,"high":184,"low":261,"close":262,"change":263,"percent_change":63,"volume":264,"transactions":243,"vwap":265},"2026-09-17",45.95,45.972,0.4106,299.25708,45.9801,{"date":267,"open":268,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":229,"vwap":273},"2026-09-16",45.86,45.5614,-0.1384,-0.3,141.5018,45.8269,{"date":275,"open":276,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":229,"vwap":282},"2026-09-15",45.72,45.74,45.6998,-0.2079,-0.45,1120.5388,45.7291,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-14",45.89,45.9077,-0.1471,-0.32,387.5388,19,45.8886,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":251,"vwap":298},"2026-09-11",46.0548,0.2798,0.61,68.5388,46.0848,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":251,"vwap":305},"2026-09-10",45.775,-0.2043,-0.44,167.5388,45.8185,{"date":307,"open":184,"high":184,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-09",45.9793,-0.1629,-0.35,424.5388,39,46.0455,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-08",46.14,46.23,46.1422,-0.2164,-0.47,1045.5168,67,46.2234,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-04",46.4299,46.43,46.3586,-0.1207,-0.26,1151.5173,29,46.4056,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":243,"vwap":340},"2026-09-03",46.4793,0.3763,0.82,17.5173,46.3262,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":124,"volume":345,"transactions":243,"vwap":346},"2026-09-02",46.103,0.1836,30.5173,46.066,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-01",46.01,45.9194,-0.2855,-0.62,17466.5173,99,45.9655,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-31",46.21,46.22,46.2049,-0.1238,-0.27,246.5173,27,46.2009,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":251,"vwap":372},"2026-08-28",46.3287,-0.0916,-0.2,13.5173,46.428,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-27",46.35,46.4203,0.2303,0.5,1063.5173,69,46.3787,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":290,"vwap":388},"2026-08-26",46.19,0.0122,0.03,761.5173,46.1886,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":119,"volume":394,"transactions":395,"vwap":396},"2026-08-25",46.11,46.1778,0.1157,1014.5173,26,46.1074,{"date":398,"open":399,"high":316,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-24",46.07,46.0621,-0.1072,-0.23,4617.1833,33,46.1364,{"date":407,"open":408,"high":409,"low":408,"close":409,"change":410,"percent_change":149,"volume":411,"transactions":412,"vwap":413},"2026-08-21",46.1501,46.1693,0.1595,4337.515,54,46.1604,{"date":415,"open":416,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":229,"vwap":416},"2026-08-20",46.15,46.0098,-0.291,-0.63,849.5173,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-19",46.3008,0.0488,0.11,567.5173,56,46.3897,{"date":430,"open":375,"high":375,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-18",46.252,-0.2455,-0.53,1532.5173,42,46.317,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":412,"vwap":443},"2026-08-17",46.4975,-0.1806,-0.39,749.5173,46.5957,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-14",46.65,46.6781,-0.061,-0.13,999.5173,41,46.6702,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":332,"vwap":461},"2026-08-13",46.73,46.7391,46.64,0.2592,0.56,1171.5173,46.6948,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-12",46.485,46.505,46.45,46.4799,0.0982,0.21,1519.5173,24,46.4734,{"date":474,"open":475,"high":476,"low":375,"close":477,"change":478,"percent_change":362,"volume":479,"transactions":62,"vwap":480},"2026-08-11",46.41,46.435,46.3817,-0.1244,2314.2303,46.3949,{"date":482,"open":483,"high":484,"low":465,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":395,"vwap":489},"2026-08-10",46.51,46.52,46.5061,-0.0237,-0.05,6071.5173,46.507,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-07",46.5298,0.2186,0.47,535.5173,78,46.5318,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":330,"volume":502,"transactions":503,"vwap":504},"2026-08-06",46.3112,-0.1205,81.5173,18,46.3867,{"date":506,"open":507,"high":446,"low":508,"close":508,"change":509,"percent_change":487,"volume":510,"transactions":364,"vwap":511},"2026-08-05",46.6,46.4317,-0.0249,1297.5173,46.5898,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":471,"vwap":520},"2026-08-04",46.1,46.48,46.4566,0.6464,1.41,2574.5173,46.1923,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":42,"volume":526,"transactions":527,"vwap":528},"2026-08-03",45.68,45.8102,0.4527,47993.5173,179,45.7189,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":184,"vwap":536},"2026-07-31",45.23,45.3575,0.3159,0.7,587.5173,45.1922,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-30",44.82,45.0416,0.5205,1.17,332.5173,21,44.8274,{"date":547,"open":548,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-29",44.73,44.77,44.5211,-0.5214,-1.16,4786.5173,32,44.7413,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-28",44.87,45.0425,0.1085,0.24,1177.1364,65,45.052,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":544,"vwap":571},"2026-07-27",44.934,0.034,0.08,131.5173,44.8968,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":290,"vwap":578},"2026-07-24",44.9,-0.02,-0.04,138.5173,44.9745,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":395,"vwap":586},"2026-07-23",44.9999,44.92,-0.4263,-0.94,640.5173,44.9197,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":544,"vwap":595},"2026-07-22",45.42,45.31,45.3463,-0.0263,-0.06,1100.1543,45.3921,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":180,"vwap":603},"2026-07-21",45.29,45.3726,0.2901,0.64,115.8263,45.2896,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":370,"volume":608,"transactions":198,"vwap":609},"2026-07-20",45.0825,-0.0915,145.5173,45.2078,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-17",45.21,45.174,-0.2788,-0.61,393.5173,34,45.186,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":608,"transactions":243,"vwap":624},"2026-07-16",45.4528,-0.193,-0.42,45.5972,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":544,"vwap":631},"2026-07-15",45.6458,0.073,0.16,237.5173,45.5464,{"date":633,"open":634,"high":635,"low":636,"close":635,"change":637,"percent_change":494,"volume":638,"transactions":639,"vwap":640},"2026-07-14",45.5649,45.5728,45.5401,0.2128,698.5173,20,45.5478,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-13",45.49,45.55,45.33,45.36,-0.336,-0.74,41384.6113,130,45.3848,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-10",45.696,0.155,0.34,700,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":662,"percent_change":49,"volume":663,"transactions":9,"vwap":661},"2026-07-09",45.355,45.541,0.221,2000,{"date":665,"open":531,"high":666,"low":667,"close":666,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":666},"2026-07-08",45.32,45.040001,-0.036,-0.08,10400,{"date":672,"open":673,"high":673,"low":666,"close":674,"change":675,"percent_change":320,"volume":676,"transactions":9,"vwap":674},"2026-07-07",45.47,45.356,-0.214,1200,{"date":678,"open":643,"high":679,"low":680,"close":681,"change":682,"percent_change":20,"volume":683,"transactions":9,"vwap":681},"2026-07-06",45.62,45.4,45.57,0.328,30000,{"date":685,"open":686,"high":686,"low":687,"close":687,"change":688,"percent_change":271,"volume":689,"transactions":9,"vwap":687},"2026-07-02",45.52,45.242,-0.138,900,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":104,"volume":696,"transactions":9,"vwap":694},"2026-07-01",45.3,45.5,45.38,0.026,103300,{"date":698,"open":692,"high":699,"low":692,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-30",45.354,0.382,0.85,1500,{"date":704,"open":705,"high":706,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-29",44.75,44.972,0.782,1.77,200,{"date":711,"open":712,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-26",44.32,44.66,44.19,-0.31,-0.7,1900,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-25",44.84,44.49,44.5,-0.068,-0.15,2400,{"date":727,"open":728,"high":582,"low":722,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-24",44.69,44.568,-0.095,-0.21,4000,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":676,"transactions":9,"vwap":737},"2026-06-23",44.86,44.64,44.663,-0.546,-1.21,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":171,"transactions":9,"vwap":743},"2026-06-22",45.25,45.209,-0.182,-0.4,{"date":747,"open":748,"high":749,"low":750,"close":749,"change":751,"percent_change":752,"volume":689,"transactions":9,"vwap":749},"2026-06-18",45.255,45.391,45.22,0.374,0.83,{"date":754,"open":755,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-17",45.475,45.53,45.016998,-0.489,-1.07,1700,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":280,"volume":766,"transactions":9,"vwap":764},"2026-06-16",45.59,45.506,-0.206,400,{"date":768,"open":769,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":725,"transactions":9,"vwap":771},"2026-06-15",45.715,45.85,45.712,0.647,1.44,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":144,"volume":781,"transactions":9,"vwap":779},"2026-06-12",44.94,45.16,44.91,45.064999,0.172,2200,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":787,"percent_change":788,"volume":760,"transactions":9,"vwap":785},"2026-06-11",44.39,44.893,44.27,0.565,1.27,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":552,"volume":794,"transactions":9,"vwap":792},"2026-06-10",44.85,44.328,-0.519,1300,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-09",45.07,44.38,44.847,-0.097,-0.22,1800,{"date":804,"open":805,"high":806,"low":778,"close":807,"change":808,"percent_change":469,"volume":689,"transactions":9,"vwap":807},"2026-06-08",45.060001,45.13,44.944,0.094,{"date":810,"open":811,"high":811,"low":812,"close":791,"change":813,"percent_change":814,"volume":781,"transactions":9,"vwap":791},"2026-06-05",45.6,44.81,-1.097,-2.39,{"date":816,"open":817,"high":818,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-04",45.73,45.947,0.122,0.27,300,{"date":823,"open":770,"high":184,"low":824,"close":825,"change":826,"percent_change":827,"volume":702,"transactions":9,"vwap":825},"2026-06-03",45.82,45.825,-0.239,-0.52,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":821,"transactions":9,"vwap":832},"2026-06-02",46.0099983,46.080002,46.063999,0.044,0.1,{"date":836,"open":285,"high":18,"low":837,"close":18,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":18},"2026-06-01",45.84,0.142,0.31,34000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":569,"volume":848,"transactions":9,"vwap":846},"2026-05-29",45.96,45.965,45.83,45.878,0.038,3500,{"date":850,"open":811,"high":837,"low":811,"close":837,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":837},"2026-05-28",0.233,0.51,2600,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":593,"volume":858,"transactions":9,"vwap":856},"2026-05-27",45.607,-0.028,600,{"date":860,"open":861,"high":861,"low":763,"close":862,"change":863,"percent_change":864,"volume":689,"transactions":9,"vwap":862},"2026-05-26",45.64,45.635,0.305,0.67,{"date":866,"open":692,"high":589,"low":692,"close":645,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":645},"2026-05-22",0.119,0.26,6300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-21",44.95,45.28,44.93,45.211,0.091,0.2,3100,{"date":880,"open":549,"high":881,"low":549,"close":881,"change":882,"percent_change":701,"volume":883,"transactions":9,"vwap":881},"2026-05-20",45.12,0.379,1400,{"date":885,"open":713,"high":776,"low":713,"close":886,"change":887,"percent_change":888,"volume":663,"transactions":9,"vwap":886},"2026-05-19",44.741,-0.265,-0.59,{"date":890,"open":891,"high":892,"low":893,"close":893,"change":894,"percent_change":593,"volume":895,"transactions":9,"vwap":893},"2026-05-18",45.0099983,45.105,45.0060005,-0.029,800,{"date":897,"open":805,"high":805,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-15",45.035,-0.499,-1.1,2500,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":906,"percent_change":907,"volume":702,"transactions":9,"vwap":905},"2026-05-14",45.43,45.534,0.314,0.69,{"date":909,"open":750,"high":750,"low":750,"close":750,"change":910,"percent_change":911,"volume":709,"transactions":9,"vwap":750},"2026-05-13",0.217,0.48,{"date":913,"open":914,"high":915,"low":916,"close":915,"change":917,"percent_change":204,"volume":895,"transactions":9,"vwap":915},"2026-05-12",44.8,45.0029984,44.76,-0.043,{"date":919,"open":797,"high":797,"low":920,"close":920,"change":921,"percent_change":922,"volume":858,"transactions":9,"vwap":920},"2026-05-11",45.046001,0.077,0.17,{"date":924,"open":925,"high":926,"low":874,"close":927,"change":928,"percent_change":929,"volume":171,"transactions":9,"vwap":927},"2026-05-08",45,45.029999,44.969,0.342,0.77,{"date":931,"open":778,"high":778,"low":932,"close":932,"change":933,"percent_change":280,"volume":171,"transactions":9,"vwap":932},"2026-05-07",44.627,-0.201,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-06",44.828,0.603,1.36,500,{"date":941,"open":942,"high":786,"low":943,"close":944,"change":945,"percent_change":20,"volume":946,"transactions":9,"vwap":944},"2026-05-05",44.18,44.16,44.225,0.315,4200,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":187,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-04",44.09,43.91,-0.36,5000,{"date":954,"open":955,"high":956,"low":957,"close":957,"change":958,"percent_change":629,"volume":959,"transactions":9,"vwap":957},"2026-05-01",44.2,44.31,44.07,0.069,42900,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-30",43.58,44.00099945,0.459,1.05,3900,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":109,"percent_change":575,"volume":970,"transactions":9,"vwap":969},"2026-04-29",43.542,100,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":853,"transactions":9,"vwap":974},"2026-04-28",43.64,43.552,-0.237,-0.54,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":922,"volume":821,"transactions":9,"vwap":979},"2026-04-27",43.789,0.075,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":986,"volume":171,"transactions":9,"vwap":984},"2026-04-24",43.63,43.714,0.307,0.71,{"date":988,"open":989,"high":962,"low":990,"close":991,"change":992,"percent_change":715,"volume":725,"transactions":9,"vwap":991},"2026-04-23",43.53,43.18,43.407,-0.137,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":998,"volume":657,"transactions":9,"vwap":996},"2026-04-22",43.43,43.544,0.416,0.96,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":939,"transactions":9,"vwap":1002},"2026-04-21",43.25,43.128,-0.244,-0.56,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":800,"percent_change":801,"volume":939,"transactions":9,"vwap":1007},"2026-04-20",43.372,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":970,"transactions":9,"vwap":1010},"2026-04-17",43.469,0.522,1.22,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":469,"volume":883,"transactions":9,"vwap":1016},"2026-04-16",42.81,42.947,0.09,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":883,"transactions":9,"vwap":1021},"2026-04-15",42.8,42.857,0.366,0.86,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":970,"transactions":9,"vwap":1026},"2026-04-14",42.491,0.466,1.11,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":766,"transactions":9,"vwap":1032},"2026-04-13",41.86,42.025002,0.385,0.92,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":821,"transactions":9,"vwap":1037},"2026-04-10",41.64,-0.069,-0.17,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":766,"transactions":9,"vwap":1043},"2026-04-09",41.76,41.709,0.239,0.58,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":766,"transactions":9,"vwap":1048},"2026-04-08",41.47,0.877,2.16,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":1055,"percent_change":104,"volume":1056,"transactions":9,"vwap":1054},"2026-04-07",40.31,40.593,0.024,1100,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":858,"transactions":9,"vwap":1060},"2026-04-06",40.54,40.569,0.133,0.33,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":449,"volume":970,"transactions":9,"vwap":1065},"2026-04-02",40.436,-0.054,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":656,"percent_change":701,"volume":1073,"transactions":9,"vwap":1072},"2026-04-01",40.44,40.58,40.42,40.49,33800,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":760,"transactions":9,"vwap":1077},"2026-03-31",39.74,40.15,0.887,2.26,{"date":1081,"open":1082,"high":1083,"low":23,"close":23,"change":800,"percent_change":1084,"volume":883,"transactions":9,"vwap":23},"2026-03-30",39.39,39.41,-0.25,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":781,"transactions":9,"vwap":1088},"2026-03-27",39.685,39.36,-0.558,-1.4,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":1056,"transactions":9,"vwap":1094},"2026-03-26",40.36,39.918,-0.596,-1.47,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":868,"volume":766,"transactions":9,"vwap":1099},"2026-03-25",40.514,0.107,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":821,"transactions":9,"vwap":1103},"2026-03-24",40.407,-0.134,-0.33,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":858,"transactions":9,"vwap":1109},"2026-03-23",40.84,40.541,0.427,1.06,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":766,"transactions":9,"vwap":1115},"2026-03-20",40.39,40.114,-0.501,-1.23,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":402,"volume":709,"transactions":9,"vwap":1120},"2026-03-19",40.615,-0.094,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":552,"volume":970,"transactions":9,"vwap":1124},"2026-03-18",40.709,-0.476,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":877,"volume":821,"transactions":9,"vwap":1128},"2026-03-17",41.185,0.081,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-16",41.14,41.104,0.343,0.84,1600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1004,"volume":1143,"transactions":9,"vwap":1141},"2026-03-13",40.86,40.91,40.761,-0.231,3600,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":171,"transactions":9,"vwap":1147},"2026-03-12",41.2,40.992,-0.531,-1.28,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":593,"volume":858,"transactions":9,"vwap":1153},"2026-03-11",41.57,41.523,-0.027,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":370,"volume":1161,"transactions":9,"vwap":1159},"2026-03-10",41.58,41.8,41.55,-0.082,4900,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":907,"volume":657,"transactions":9,"vwap":1165},"2026-03-09",41.289,41.632,0.286,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":657,"transactions":9,"vwap":1171},"2026-03-06",41.29,41.51,41.346,-0.463,-1.11,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":615,"volume":895,"transactions":9,"vwap":1177},"2026-03-05",41.82,41.809,-0.258,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1182,"change":1183,"percent_change":156,"volume":766,"transactions":9,"vwap":1182},"2026-03-04",41.84,42.067001,0.309,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1187,"change":441,"percent_change":1189,"volume":657,"transactions":9,"vwap":1187},"2026-03-03",41.45,41.758,41.27,-0.93,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":921,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-02",42.09,42.15,41.9,42.148,0.18,4300,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-02-27",41.965,42.070999,-0.194,-0.46,5400,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":888,"volume":766,"transactions":9,"vwap":1208},"2026-02-26",42.39,42.265,-0.249,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":945,"percent_change":1213,"volume":766,"transactions":9,"vwap":1212},"2026-02-25",42.514,0.75,{"date":1215,"open":1176,"high":1216,"low":1176,"close":1216,"change":1217,"percent_change":752,"volume":1218,"transactions":9,"vwap":1216},"2026-02-24",42.199,0.349,4100,{"date":1220,"open":1158,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":717,"transactions":9,"vwap":1223},"2026-02-23",41.91,41.78,41.85,-0.438,-1.04,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-02-20",42.13,42.288,0.272,0.65,2900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1236,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1236},"2026-02-19",41.95,42.015999,41.94,-0.157,-0.37,6900,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":1247,"volume":1056,"transactions":9,"vwap":1245},"2026-02-18",41.955,42.2,42.173,0.252,0.6,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":676,"transactions":9,"vwap":1252},"2026-02-17",41.96,41.89,41.921,0.058,0.14,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1259,"change":857,"percent_change":1260,"volume":717,"transactions":9,"vwap":1259},"2026-02-13",42.069,42.108,41.863,-0.07,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":657,"transactions":9,"vwap":1264},"2026-02-12",41.93,41.891,-0.569,-1.34,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-11",42.5,42.45,42.46,-0.038,-0.09,3000,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":310,"volume":657,"transactions":9,"vwap":1277},"2026-02-10",42.498,-0.148,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":709,"transactions":9,"vwap":1282},"2026-02-09",42.55,42.646,0.166,0.39,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":709,"transactions":9,"vwap":1287},"2026-02-06",42.48,0.777,1.86,{"date":1291,"open":1037,"high":1292,"low":1293,"close":1292,"change":1294,"percent_change":759,"volume":657,"transactions":9,"vwap":1292},"2026-02-05",41.703,41.63,-0.451,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":976,"volume":663,"transactions":9,"vwap":1299},"2026-02-04",42.049999,42.28,42.154,-0.227,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":647,"percent_change":1304,"volume":821,"transactions":9,"vwap":1303},"2026-02-03",42.381,-0.79,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":494,"volume":1311,"transactions":9,"vwap":1309},"2026-02-02",42.33,42.79,42.717,0.198,30900,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1315,"change":187,"percent_change":1239,"volume":657,"transactions":9,"vwap":1315},"2026-01-30",42.6,42.519,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1319,"change":1003,"percent_change":1320,"volume":689,"transactions":9,"vwap":1319},"2026-01-29",42.24,42.679,-0.57,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1324,"change":1326,"percent_change":656,"volume":1327,"transactions":9,"vwap":1324},"2026-01-28",42.673,42.923,42.58,0.145,5500,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":149,"volume":709,"transactions":9,"vwap":1330},"2026-01-27",42.778,0.15,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":1044,"percent_change":459,"volume":821,"transactions":9,"vwap":1335},"2026-01-26",42.65,42.628,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":109,"volume":709,"transactions":9,"vwap":1338},"2026-01-23",42.389,-0.004,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":852,"volume":709,"transactions":9,"vwap":1342},"2026-01-22",42.393,0.216,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1111,"volume":821,"transactions":9,"vwap":1346},"2026-01-21",42.177,0.441,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":939,"transactions":9,"vwap":1351},"2026-01-20",41.77,41.736,-0.878,-2.06,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":227,"volume":766,"transactions":9,"vwap":1358},"2026-01-16",42.68,42.7,42.614,0.01,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-01-15",42.67,42.78,42.604,0.121,0.28,9100,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":709,"transactions":9,"vwap":1371},"2026-01-14",42.4,42.483,-0.205,-0.48,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":715,"volume":709,"transactions":9,"vwap":1376},"2026-01-13",42.688,-0.132,{"date":1379,"open":1357,"high":1380,"low":1357,"close":1380,"change":1381,"percent_change":1196,"volume":689,"transactions":9,"vwap":1380},"2026-01-12",42.82,0.079,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":858,"transactions":9,"vwap":1385},"2026-01-09",42.775,42.741,0.197,0.46,{"date":1389,"open":1207,"high":1325,"low":1207,"close":1390,"change":386,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-01-08",42.544,0.07,2100,{"date":1394,"open":1212,"high":1212,"low":1212,"close":1212,"change":992,"percent_change":288,"volume":970,"transactions":9,"vwap":1212},"2026-01-07",{"date":1396,"open":1397,"high":1398,"low":1269,"close":1398,"change":1044,"percent_change":459,"volume":895,"transactions":9,"vwap":1398},"2026-01-06",42.54,42.651,{"date":1400,"open":1269,"high":1269,"low":1401,"close":1401,"change":1402,"percent_change":864,"volume":1392,"transactions":9,"vwap":1401},"2026-01-05",42.412,0.283,{"date":1404,"open":1405,"high":1318,"low":1406,"close":1406,"change":1407,"percent_change":227,"volume":1408,"transactions":9,"vwap":1406},"2026-01-02",42.18,42.129,0.008,29400,{"date":1410,"open":1298,"high":1298,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":709,"transactions":9,"vwap":1411},"2025-12-31",42.121,-0.281,-0.66,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":857,"percent_change":1260,"volume":766,"transactions":9,"vwap":1416},"2025-12-30",42.402,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":271,"volume":858,"transactions":9,"vwap":1419},"2025-12-29",42.43,-0.129,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2025-12-26",42.61,42.51,42.559,-0.014,-0.03,3700,{"date":1430,"open":1397,"high":1431,"low":1397,"close":1431,"change":1432,"percent_change":1433,"volume":821,"transactions":9,"vwap":1431},"2025-12-24",42.573,-4.9,-10.32,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1437,"change":1439,"percent_change":144,"volume":1440,"transactions":9,"vwap":1437},"2025-12-23",47.37,47.473,47.34,0.179,8800,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":852,"volume":709,"transactions":9,"vwap":1443},"2025-12-22",47.294,0.242,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1450,"percent_change":1451,"volume":657,"transactions":9,"vwap":1449},"2025-12-19",47,47.12,47.051998,0.295,0.63,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":717,"transactions":9,"vwap":1457},"2025-12-18",46.8,46.93,46.71,46.757,0.289,0.62,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":939,"transactions":9,"vwap":1463},"2025-12-17",46.516,46.468,-0.478,-1.02,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":895,"transactions":9,"vwap":1469},"2025-12-16",46.82,46.946,-0.083,-0.18,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1197,"transactions":9,"vwap":1476},"2025-12-15",47.029999,46.98,47.028999,-0.052,-0.11,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1482,"change":1484,"percent_change":1485,"volume":657,"transactions":9,"vwap":1482},"2025-12-12",47.055,47.081001,47.040001,-0.404,-0.85,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":834,"volume":895,"transactions":9,"vwap":1490},"2025-12-11",47.56,47.57,47.485,0.049,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1495,"change":1496,"percent_change":1045,"volume":709,"transactions":9,"vwap":1495},"2025-12-10",47.155,47.436,0.273,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":1359,"volume":709,"transactions":9,"vwap":1499},"2025-12-09",47.163,0.005,{"date":1502,"open":1503,"high":1504,"low":1448,"close":1504,"change":1505,"percent_change":1105,"volume":725,"transactions":9,"vwap":1504},"2025-12-08",47.13,47.158,-0.158,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1100,"percent_change":1509,"volume":970,"transactions":9,"vwap":1508},"2025-12-05",47.316,0.23,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1427,"volume":970,"transactions":9,"vwap":1512},"2025-12-04",47.209,-0.016,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":970,"transactions":9,"vwap":1516},"2025-12-03",47.225,0.141,0.3,{"date":1520,"open":1521,"high":1448,"low":1522,"close":1522,"change":1523,"percent_change":1196,"volume":689,"transactions":9,"vwap":1522},"2025-12-02",47.099998,47.084,0.083,{"date":1525,"open":1483,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":951,"volume":1529,"transactions":9,"vwap":1527},"2025-12-01",47.14,47.00099945,-0.169,7800,{"date":1531,"open":1526,"high":1532,"low":1526,"close":1532,"change":1533,"percent_change":124,"volume":709,"transactions":9,"vwap":1532},"2025-11-28",47.17,0.187,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":49,"volume":689,"transactions":9,"vwap":1539},"2025-11-26",46.9,47.060001,46.88,46.983,0.231,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":1545,"percent_change":907,"volume":689,"transactions":9,"vwap":1544},"2025-11-25",46.36,46.752,0.321,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1056,"transactions":9,"vwap":1549},"2025-11-24",46.060001,46.431,0.59,1.29,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":986,"volume":895,"transactions":9,"vwap":1556},"2025-11-21",45.48,46.09,45.841,0.323,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-11-20",46.68,45.518,-0.602,-1.31,14200,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":1569,"percent_change":139,"volume":725,"transactions":9,"vwap":1568},"2025-11-19",45.99,46.12,0.149,{"date":1571,"open":184,"high":830,"low":824,"close":1572,"change":1573,"percent_change":280,"volume":1574,"transactions":9,"vwap":1572},"2025-11-18",45.971,-0.209,10700,{"date":1576,"open":1577,"high":1577,"low":1548,"close":1578,"change":280,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-11-17",46.62,46.18,-0.97,45400,{"date":1582,"open":1583,"high":1560,"low":1584,"close":1584,"change":568,"percent_change":1391,"volume":1136,"transactions":9,"vwap":1584},"2025-11-14",46.67,46.63,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":725,"transactions":9,"vwap":1589},"2025-11-13",46.99,46.59,46.596,-0.638,-1.35,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1055,"percent_change":1595,"volume":970,"transactions":9,"vwap":1594},"2025-11-12",47.234,0.05,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":104,"percent_change":1599,"volume":821,"transactions":9,"vwap":1598},"2025-11-11",47.21,0.13,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1459,"percent_change":1603,"volume":709,"transactions":9,"vwap":1602},"2025-11-10",47.15,1.33,{"date":1605,"open":483,"high":1606,"low":483,"close":1606,"change":386,"percent_change":104,"volume":858,"transactions":9,"vwap":1606},"2025-11-07",46.53,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-11-06",46.619,46.5,-0.474,-1.01,3400,{"date":1615,"open":1616,"high":1521,"low":1617,"close":1617,"change":1618,"percent_change":149,"volume":883,"transactions":9,"vwap":1617},"2025-11-05",47.056,46.974,0.163,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-11-04",46.96,46.811,-0.389,-0.82,73200,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1630,"change":800,"percent_change":731,"volume":1631,"transactions":9,"vwap":1630},"2025-11-03",47.38,47.42,47.2,11800,{"date":1633,"open":1634,"high":1634,"low":1448,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-10-31",47.478,47.297,0.173,0.37,5200,{"date":1640,"open":1438,"high":1438,"low":1641,"close":1641,"change":1642,"percent_change":235,"volume":848,"transactions":9,"vwap":1641},"2025-10-30",47.124,-0.321,{"date":1644,"open":22,"high":22,"low":1645,"close":1646,"change":1647,"percent_change":724,"volume":1274,"transactions":9,"vwap":1646},"2025-10-29",47.33,47.445,-0.071,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1637,"volume":853,"transactions":9,"vwap":1652},"2025-10-28",47.54,47.46,47.516,0.176,{"date":1655,"open":1656,"high":1438,"low":1657,"close":1438,"change":1658,"percent_change":63,"volume":171,"transactions":9,"vwap":1438},"2025-10-27",47.252,47.242,0.424,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":863,"percent_change":1231,"volume":1665,"transactions":9,"vwap":1664},"2025-10-24",46.89,46.97,46.87,46.916,7500,{"date":1667,"open":1606,"high":1668,"low":484,"close":1668,"change":1669,"percent_change":911,"volume":1367,"transactions":9,"vwap":1668},"2025-10-23",46.611,0.224,{"date":1671,"open":1672,"high":466,"low":1673,"close":1674,"change":826,"percent_change":1675,"volume":966,"transactions":9,"vwap":1674},"2025-10-22",46.33,46.24,46.387,-0.51,{"date":1677,"open":515,"high":1678,"low":515,"close":1679,"change":847,"percent_change":569,"volume":1197,"transactions":9,"vwap":1679},"2025-10-21",46.645,46.626,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":124,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-10-20",46.55,46.588,0.87,6400,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":49,"volume":1056,"transactions":9,"vwap":1690},"2025-10-17",45.92,46.224,46.188,0.223,{"date":1693,"open":1694,"high":831,"low":824,"close":844,"change":1695,"percent_change":827,"volume":794,"transactions":9,"vwap":844},"2025-10-16",45.93,-0.238,{"date":1697,"open":1606,"high":1606,"low":1698,"close":1698,"change":1599,"percent_change":1366,"volume":725,"transactions":9,"vwap":1698},"2025-10-15",46.203,{"date":1700,"open":1701,"high":416,"low":1701,"close":1702,"change":1703,"percent_change":449,"volume":883,"transactions":9,"vwap":1702},"2025-10-14",46.030998,46.073002,-0.062,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":939,"transactions":9,"vwap":1707},"2025-10-13",46.014999,46.135,0.521,1.14,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-10-10",46.57,46.7,45.61,45.614,-0.956,-2.05,104400,{"date":1720,"open":1682,"high":1712,"low":1682,"close":1712,"change":992,"percent_change":1721,"volume":821,"transactions":9,"vwap":1712},"2025-10-09",-0.29,{"date":1723,"open":1713,"high":1724,"low":1725,"close":1726,"change":1509,"percent_change":49,"volume":781,"transactions":9,"vwap":1726},"2025-10-08",46.77,46.612,46.707,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1039,"percent_change":951,"volume":895,"transactions":9,"vwap":1731},"2025-10-07",46.58,46.42,46.477,{"date":1733,"open":1734,"high":1583,"low":1729,"close":1735,"change":1736,"percent_change":1366,"volume":966,"transactions":9,"vwap":1735},"2025-10-06",46.66,46.647,0.132,{"date":1738,"open":1577,"high":1577,"low":1739,"close":1739,"change":568,"percent_change":1391,"volume":1740,"transactions":9,"vwap":1739},"2025-10-03",46.515,7400,{"date":1742,"open":1743,"high":1712,"low":1744,"close":1745,"change":1746,"percent_change":425,"volume":939,"transactions":9,"vwap":1745},"2025-10-02",46.46,46.4,46.481,0.052,{"date":1748,"open":1730,"high":1682,"low":1672,"close":1749,"change":921,"percent_change":922,"volume":1750,"transactions":9,"vwap":1749},"2025-10-01",46.429,78500,{"date":1752,"open":1753,"high":1754,"low":416,"close":1754,"change":1755,"percent_change":1756,"volume":883,"transactions":9,"vwap":1754},"2025-09-30",46.174,46.352,0.102,0.22,{"date":1758,"open":217,"high":217,"low":1759,"close":193,"change":1760,"percent_change":868,"volume":853,"transactions":9,"vwap":193},"2025-09-29",46.179,0.12,{"date":1762,"open":1763,"high":316,"low":1763,"close":1764,"change":1765,"percent_change":459,"volume":689,"transactions":9,"vwap":1764},"2025-09-26",45.91,46.13,0.257,{"date":1767,"open":1768,"high":1769,"low":817,"close":1770,"change":1771,"percent_change":1772,"volume":952,"transactions":9,"vwap":1770},"2025-09-25",45.745,45.94,45.873,-0.175,-0.38,{"date":1774,"open":1568,"high":1568,"low":830,"close":1775,"change":1776,"percent_change":362,"volume":802,"transactions":9,"vwap":1775},"2025-09-24",46.048,-0.123,{"date":1778,"open":217,"high":217,"low":1779,"close":1780,"change":1781,"percent_change":1203,"volume":895,"transactions":9,"vwap":1780},"2025-09-23",46.16,46.171,-0.215,{"date":1783,"open":217,"high":327,"low":217,"close":1784,"change":1785,"percent_change":1637,"volume":766,"transactions":9,"vwap":1784},"2025-09-22",46.386,0.171,{"date":1787,"open":1788,"high":1789,"low":18,"close":1789,"change":1790,"percent_change":1247,"volume":1791,"transactions":9,"vwap":1789},"2025-09-19",46.029999,46.215,0.275,5300,{"date":1793,"open":399,"high":1794,"low":1769,"close":1769,"change":922,"percent_change":1637,"volume":853,"transactions":9,"vwap":1769},"2025-09-18",46.165,{"date":1796,"open":1797,"high":1673,"low":1798,"close":1799,"change":593,"percent_change":449,"volume":1800,"transactions":9,"vwap":1799},"2025-09-17",45.9,45.66,45.77,8700,{"date":1802,"open":285,"high":261,"low":1803,"close":845,"change":1804,"percent_change":1039,"volume":1392,"transactions":9,"vwap":845},"2025-09-16",45.8,-0.077,{"date":1806,"open":1769,"high":1769,"low":1803,"close":1807,"change":1808,"percent_change":575,"volume":1809,"transactions":9,"vwap":1807},"2025-09-15",45.907,-0.008,7600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1813,"change":1815,"percent_change":1284,"volume":663,"transactions":9,"vwap":1813},"2025-09-12",45.7,45.915,45.69,0.178,{"date":1817,"open":1818,"high":1819,"low":1814,"close":1819,"change":1820,"percent_change":864,"volume":1274,"transactions":9,"vwap":1819},"2025-09-11",45.717,45.737,0.304,{"date":1822,"open":680,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1756,"volume":1827,"transactions":9,"vwap":1825},"2025-09-10",45.46,45.35,45.433,0.099,6000,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":833,"percent_change":834,"volume":883,"transactions":9,"vwap":1832},"2025-09-09",45.15,45.41,45.334,{"date":1834,"open":1835,"high":861,"low":1836,"close":598,"change":1837,"percent_change":1838,"volume":702,"transactions":9,"vwap":598},"2025-09-08",45.205,45.19,0.185,0.41,{"date":1840,"open":1841,"high":892,"low":1841,"close":892,"change":1842,"percent_change":1843,"volume":1232,"transactions":9,"vwap":892},"2025-09-05",45.02,-0.125,-0.28,{"date":1845,"open":805,"high":531,"low":1841,"close":531,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":531},"2025-09-04",0.356,0.79,8400,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1061,"percent_change":1518,"volume":858,"transactions":9,"vwap":1852},"2025-09-03",44.59,44.874,{"date":1854,"open":1855,"high":886,"low":1856,"close":886,"change":1857,"percent_change":1675,"volume":1858,"transactions":9,"vwap":886},"2025-09-02",44.61,44.4,-0.229,112800,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":976,"volume":1865,"transactions":9,"vwap":1863},"2025-08-29",44.961,45.080002,44.97,-0.242,23800,{"date":1867,"open":750,"high":750,"low":797,"close":1868,"change":1869,"percent_change":1756,"volume":766,"transactions":9,"vwap":1868},"2025-08-28",45.212,0.097,{"date":1871,"open":667,"high":1872,"low":1841,"close":1872,"change":1873,"percent_change":561,"volume":901,"transactions":9,"vwap":1872},"2025-08-27",45.115,0.106,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1877,"percent_change":1366,"volume":709,"transactions":9,"vwap":1876},"2025-08-26",45.0089989,0.127,{"date":1879,"open":891,"high":891,"low":1880,"close":1881,"change":1882,"percent_change":402,"volume":878,"transactions":9,"vwap":1881},"2025-08-25",44.83,44.882,-0.104,{"date":1884,"open":549,"high":1885,"low":549,"close":1886,"change":1887,"percent_change":1888,"volume":1791,"transactions":9,"vwap":1886},"2025-08-22",45.09,44.986,0.537,1.21,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":310,"volume":1896,"transactions":9,"vwap":1894},"2025-08-21",44.41,44.53,44.408,44.449,-0.156,2300,{"date":1898,"open":713,"high":713,"low":1851,"close":1899,"change":1900,"percent_change":487,"volume":1901,"transactions":9,"vwap":1899},"2025-08-20",44.605,-0.024,7000,{"date":1903,"open":776,"high":776,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":1232,"transactions":9,"vwap":1904},"2025-08-19",44.629,-0.269,-0.6,{"date":1908,"open":914,"high":776,"low":914,"close":1909,"change":227,"percent_change":1910,"volume":848,"transactions":9,"vwap":1909},"2025-08-18",44.898,0.04,{"date":1912,"open":776,"high":1913,"low":791,"close":1914,"change":1915,"percent_change":1843,"volume":1916,"transactions":9,"vwap":1914},"2025-08-15",44.98,44.878,-0.126,19000,{"date":1918,"open":891,"high":667,"low":925,"close":1919,"change":1920,"percent_change":569,"volume":1197,"transactions":9,"vwap":1919},"2025-08-14",45.0040016,0.037,{"date":1922,"open":797,"high":797,"low":1923,"close":1924,"change":1925,"percent_change":1756,"volume":1926,"transactions":9,"vwap":1924},"2025-08-13",44.96,44.967,0.098,3800,{"date":1928,"open":1929,"high":574,"low":1929,"close":1930,"change":1931,"percent_change":1034,"volume":717,"transactions":9,"vwap":1930},"2025-08-12",44.52,44.869,0.408,{"date":1933,"open":798,"high":720,"low":1934,"close":1935,"change":1936,"percent_change":370,"volume":1937,"transactions":9,"vwap":1935},"2025-08-11",44.37,44.461,-0.091,34800,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1942,"percent_change":134,"volume":1943,"transactions":9,"vwap":1941},"2025-08-08",44.47,44.552,0.29,7300,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":857,"percent_change":593,"volume":717,"transactions":9,"vwap":1948},"2025-08-07",44.365,44.25,44.262,{"date":1950,"open":1934,"high":1856,"low":1951,"close":1952,"change":1953,"percent_change":1451,"volume":702,"transactions":9,"vwap":1952},"2025-08-06",44.22,44.29,0.277,{"date":1955,"open":955,"high":955,"low":1956,"close":1957,"change":1958,"percent_change":1772,"volume":657,"transactions":9,"vwap":1957},"2025-08-05",43.92,44.013,-0.168,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-08-04",44,44.181,0.502,1.15,5100,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-08-01",43.72,43.74,43.5,43.679,-0.521,-1.18,128500,{"date":1976,"open":1977,"high":1977,"low":943,"close":955,"change":1478,"percent_change":1084,"volume":676,"transactions":9,"vwap":955},"2025-07-31",44.55,{"date":1979,"open":1980,"high":1980,"low":956,"close":956,"change":1981,"percent_change":187,"volume":657,"transactions":9,"vwap":956},"2025-07-30",44.35,-0.072,{"date":1983,"open":722,"high":722,"low":1984,"close":1984,"change":1985,"percent_change":1986,"volume":939,"transactions":9,"vwap":1984},"2025-07-29",44.382,-0.106,-0.24,{"date":1988,"open":721,"high":1892,"low":798,"close":1989,"change":1990,"percent_change":1427,"volume":883,"transactions":9,"vwap":1989},"2025-07-28",44.488,-0.013,{"date":1992,"open":1993,"high":1993,"low":1940,"close":1994,"change":1365,"percent_change":820,"volume":1965,"transactions":9,"vwap":1994},"2025-07-25",44.57,44.501,{"date":1996,"open":798,"high":798,"low":798,"close":798,"change":1997,"percent_change":1254,"volume":970,"transactions":9,"vwap":798},"2025-07-24",0.064,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":895,"transactions":9,"vwap":2001},"2025-07-23",44.080002,44.316,0.249,0.57,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":1100,"percent_change":561,"volume":970,"transactions":9,"vwap":2006},"2025-07-22",44.067001,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2010,"change":2011,"percent_change":1427,"volume":717,"transactions":9,"vwap":2010},"2025-07-21",44.14,43.96,-0.015,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2011,"percent_change":1427,"volume":1136,"transactions":9,"vwap":2017},"2025-07-18",43.97,44.0050011,43.94,43.975,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":970,"transactions":9,"vwap":2020},"2025-07-17",43.99,0.196,0.45,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2026,"change":2028,"percent_change":149,"volume":171,"transactions":9,"vwap":2026},"2025-07-16",43.65,43.794,43.52,0.154,{"date":2030,"open":973,"high":973,"low":973,"close":973,"change":2031,"percent_change":623,"volume":1896,"transactions":9,"vwap":973},"2025-07-15",-0.183,{"date":2033,"open":2034,"high":2035,"low":1968,"close":2036,"change":1595,"percent_change":425,"volume":2037,"transactions":9,"vwap":2036},"2025-07-14",43.82,43.83,43.823,126000,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":2041,"percent_change":801,"volume":766,"transactions":9,"vwap":2040},"2025-07-11",43.773,-0.098,{"date":2043,"open":2044,"high":2014,"low":2045,"close":2046,"change":2047,"percent_change":469,"volume":1848,"transactions":9,"vwap":2046},"2025-07-10",43.89,43.84,43.871,0.092,{"date":2049,"open":1968,"high":2050,"low":1968,"close":2050,"change":2051,"percent_change":494,"volume":939,"transactions":9,"vwap":2050},"2025-07-09",43.779,0.203,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":2056,"percent_change":1599,"volume":802,"transactions":9,"vwap":2055},"2025-07-08",43.55,43.576,0.056,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2027,"change":2061,"percent_change":2062,"volume":1136,"transactions":9,"vwap":2027},"2025-07-07",43.7,43.48,-0.339,-0.77,{"date":2064,"open":2034,"high":2065,"low":2034,"close":2066,"change":2067,"percent_change":1387,"volume":702,"transactions":9,"vwap":2066},"2025-07-03",43.885,43.859,0.199,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":2072,"percent_change":1387,"volume":2073,"transactions":9,"vwap":2071},"2025-07-02",43.51,43.66,0.202,92800,{"date":2075,"open":2076,"high":1970,"low":2077,"close":2078,"change":2079,"percent_change":1427,"volume":2080,"transactions":9,"vwap":2078},"2025-07-01",43.44,43.41,43.458,-0.012,96700,{"date":2082,"open":2076,"high":2083,"low":2084,"close":2083,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2083},"2025-06-30",43.47,43.28,0.235,0.54,3200,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2091,"change":780,"percent_change":124,"volume":766,"transactions":9,"vwap":2091},"2025-06-27",43.26,43.235,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":2095,"percent_change":2096,"volume":939,"transactions":9,"vwap":2094},"2025-06-26",43.063,0.325,0.76,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2101,"change":109,"percent_change":575,"volume":657,"transactions":9,"vwap":2101},"2025-06-25",42.798,42.84,42.738,{"date":2103,"open":1357,"high":2104,"low":1357,"close":2105,"change":2106,"percent_change":86,"volume":939,"transactions":9,"vwap":2105},"2025-06-24",42.755,42.748,0.432,{"date":2108,"open":2109,"high":2110,"low":1263,"close":2110,"change":700,"percent_change":2111,"volume":878,"transactions":9,"vwap":2110},"2025-06-23",41.97,42.316,0.91,{"date":2113,"open":1228,"high":1228,"low":2114,"close":2114,"change":2115,"percent_change":370,"volume":171,"transactions":9,"vwap":2114},"2025-06-20",41.934,-0.085,{"date":2117,"open":1216,"high":1216,"low":2118,"close":2118,"change":2119,"percent_change":487,"volume":858,"transactions":9,"vwap":2118},"2025-06-18",42.019001,-0.022,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":1412,"percent_change":1413,"volume":702,"transactions":9,"vwap":2124},"2025-06-17",42.26,42.014999,42.041,{"date":2126,"open":2127,"high":1370,"low":2128,"close":2129,"change":2130,"percent_change":1135,"volume":171,"transactions":9,"vwap":2129},"2025-06-16",42.315,42.29,42.322,0.352,{"date":2132,"open":2133,"high":2134,"low":2109,"close":2109,"change":2135,"percent_change":2136,"volume":689,"transactions":9,"vwap":2109},"2025-06-13",42.22,42.34,-0.418,-0.99,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":2142,"percent_change":868,"volume":883,"transactions":9,"vwap":2141},"2025-06-12",42.3,42.424,42.388,0.112,{"date":2144,"open":2145,"high":1287,"low":2146,"close":2146,"change":730,"percent_change":801,"volume":676,"transactions":9,"vwap":2146},"2025-06-11",42.42,42.276,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":657,"transactions":9,"vwap":2150},"2025-06-10",42.19,42.371,0.183,0.43,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":2158,"percent_change":1359,"volume":794,"transactions":9,"vwap":2157},"2025-06-09",42.11,42.31,42.188,0.003,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":1392,"transactions":9,"vwap":2164},"2025-06-06",42.16,42.23,42.099998,42.185,0.404,0.97,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2170,"change":2171,"percent_change":2172,"volume":883,"transactions":9,"vwap":2170},"2025-06-05",42.029999,41.781,-0.204,-0.49,{"date":2174,"open":2175,"high":2175,"low":2175,"close":2175,"change":2079,"percent_change":1427,"volume":171,"transactions":9,"vwap":2175},"2025-06-04",41.985,{"date":2177,"open":1194,"high":2178,"low":1194,"close":2178,"change":561,"percent_change":2003,"volume":657,"transactions":9,"vwap":2178},"2025-06-03",41.997,{"date":2180,"open":2181,"high":1222,"low":2182,"close":2183,"change":1925,"percent_change":561,"volume":2184,"transactions":9,"vwap":2183},"2025-06-02",41.6,41.42,41.757,91500,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2188,"change":2190,"percent_change":104,"volume":717,"transactions":9,"vwap":2188},"2025-05-30",41.46,41.659,41.060001,0.027,{"date":2192,"open":2193,"high":2193,"low":2194,"close":1165,"change":2195,"percent_change":877,"volume":853,"transactions":9,"vwap":1165},"2025-05-29",41.635,41.585,0.082,{"date":2197,"open":2198,"high":2198,"low":1159,"close":1159,"change":2199,"percent_change":2200,"volume":676,"transactions":9,"vwap":1159},"2025-05-28",41.81,-0.142,-0.34,{"date":2202,"open":1152,"high":2203,"low":1152,"close":2203,"change":2204,"percent_change":2205,"volume":657,"transactions":9,"vwap":2203},"2025-05-27",41.692,0.598,1.46,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2209,"change":2210,"percent_change":1373,"volume":939,"transactions":9,"vwap":2209},"2025-05-23",41.080002,41.094002,-0.198,{"date":2212,"open":2182,"high":2182,"low":2213,"close":2213,"change":1272,"percent_change":1273,"volume":895,"transactions":9,"vwap":2213},"2025-05-22",41.292,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":362,"percent_change":2219,"volume":794,"transactions":9,"vwap":2218},"2025-05-21",41.72,41.22,41.33,-0.65,{"date":2221,"open":1176,"high":2222,"low":2181,"close":2181,"change":310,"percent_change":2223,"volume":1218,"transactions":9,"vwap":2181},"2025-05-20",41.92,-0.83,{"date":2225,"open":2226,"high":1250,"low":2226,"close":1235,"change":2227,"percent_change":425,"volume":1197,"transactions":9,"vwap":1235},"2025-05-19",41.68,0.045,{"date":2229,"open":2230,"high":1235,"low":2230,"close":2231,"change":2232,"percent_change":296,"volume":2233,"transactions":9,"vwap":2231},"2025-05-16",41.75,41.905,0.255,6200,{"date":2235,"open":1159,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":868,"volume":2240,"transactions":9,"vwap":2238},"2025-05-15",41.74,41.49,41.65,0.108,295100,{"date":2242,"open":2243,"high":2244,"low":2237,"close":2245,"change":2190,"percent_change":1391,"volume":1136,"transactions":9,"vwap":2245},"2025-05-14",41.53,41.62,41.542,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":2251,"percent_change":864,"volume":1136,"transactions":9,"vwap":2250},"2025-05-13",41.43,41.575,41.515,0.276,{"date":2253,"open":2254,"high":2254,"low":1132,"close":2255,"change":2256,"percent_change":2257,"volume":802,"transactions":9,"vwap":2255},"2025-05-12",41.32,41.239,0.839,2.08,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":227,"volume":1809,"transactions":9,"vwap":2262},"2025-05-09",40.53,40.34,40.4,0.007,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2267,"change":2268,"percent_change":2269,"volume":1056,"transactions":9,"vwap":2267},"2025-05-08",40.62,40.393,0.177,0.44,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1196,"volume":760,"transactions":9,"vwap":2275},"2025-05-07",40.18,40.24,39.95,40.216,0.074,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":2282,"percent_change":2283,"volume":2087,"transactions":9,"vwap":2281},"2025-05-06",40,40.27,40.142,-0.173,-0.43,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2288,"change":2289,"percent_change":280,"volume":2233,"transactions":9,"vwap":2288},"2025-05-05",40.37,40.43,40.315,-0.181,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":1027,"percent_change":2295,"volume":883,"transactions":9,"vwap":2294},"2025-05-02",40.46,40.589,40.496,1.16,{"date":2297,"open":2280,"high":1053,"low":2298,"close":2299,"change":628,"percent_change":1196,"volume":2300,"transactions":9,"vwap":2299},"2025-05-01",39.97,40.029999,13200,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2304,"change":2305,"percent_change":1254,"volume":794,"transactions":9,"vwap":2304},"2025-04-30",39.65,39.957,0.057,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2309,"change":1736,"percent_change":1062,"volume":171,"transactions":9,"vwap":2309},"2025-04-29",39.79,39.9,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":877,"volume":725,"transactions":9,"vwap":2314},"2025-04-28",39.85,39.52,39.768,0.078,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2319,"change":2321,"percent_change":1637,"volume":946,"transactions":9,"vwap":2319},"2025-04-25",39.44,39.69,39.42,0.146,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2325,"change":2327,"percent_change":2328,"volume":883,"transactions":9,"vwap":2325},"2025-04-24",39.26,39.544,39.191,0.462,1.18,{"date":2330,"open":2331,"high":2331,"low":312,"close":2332,"change":2106,"percent_change":2333,"volume":878,"transactions":9,"vwap":2332},"2025-04-23",39.27,39.082001,1.12,{"date":177,"open":173,"high":2335,"low":173,"close":2336,"change":1942,"percent_change":2096,"volume":802,"transactions":9,"vwap":2336},38.7,38.65]