[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEPZ":3,"homepage-market-summary":30,"stock-historical-SEPZ":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SEPZ","2026-10-07",{"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 (September) ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9791,0.9278,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},46.83,46.78,46.85,46.62,46.88,-0.05,-0.11,9638,47.1099,39.71,8890.714798412699,96.2,1412,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":40},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":40},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":68,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":68,"sparkline":98,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":68},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":68},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":68},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":68},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":68},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":68},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":68},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":68},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":68},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":68},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":68},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":68},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":68},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":143,"is_up":68},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":25,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},36.533,15609,5697160.1292,28.19,"2025-04-25",[186,189,196,206,215,226,235,245,255,263,272,282,291,301,311,320,330,339,348,359,368,378,386,396,406,416,426,434,442,451,460,470,479,489,496,505,515,525,534,542,550,559,565,574,582,591,600,611,620,631,641,650,659,668,679,688,698,707,716,723,733,741,748,756,762,769,776,784,791,796,803,811,819,827,835,843,850,856,863,870,878,883,892,899,903,911,916,923,929,937,944,952,957,962,966,972,980,986,992,998,1005,1010,1017,1021,1027,1031,1037,1042,1049,1057,1065,1073,1080,1088,1096,1100,1107,1114,1120,1128,1134,1141,1149,1157,1164,1171,1177,1186,1192,1199,1206,1215,1224,1230,1235,1242,1249,1256,1263,1270,1277,1281,1289,1296,1303,1308,1315,1321,1326,1331,1340,1346,1351,1358,1365,1373,1379,1383,1388,1396,1404,1410,1417,1424,1432,1436,1442,1448,1456,1462,1467,1473,1478,1485,1489,1495,1502,1505,1509,1515,1519,1525,1530,1536,1542,1547,1553,1559,1565,1570,1575,1581,1588,1591,1597,1601,1605,1612,1619,1626,1634,1638,1643,1646,1652,1659,1666,1673,1679,1681,1684,1687,1689,1693,1700,1704,1708,1714,1719,1724,1728,1733,1739,1745,1751,1757,1762,1770,1776,1784,1791,1796,1801,1805,1811,1817,1822,1827,1831,1835,1841,1848,1854,1859,1862,1867,1872,1876,1883,1890,1895,1900,1902,1907,1912,1915,1919,1924,1928,1932,1939,1945,1951,1955,1960,1963,1968,1976,1979,1984,1990,1996,2001,2007,2013,2018,2024,2028,2034,2040,2046,2053,2060,2067,2074,2080,2085,2089,2093,2097,2104,2109,2116,2123,2129,2134,2140,2145,2153,2157,2162,2165,2172,2176,2180,2185,2191,2195,2198,2204,2210,2215,2221,2226,2232,2238,2243,2250,2257,2262,2270,2276,2283,2287,2293,2301,2307,2314,2319,2325,2332,2340,2344,2349,2357,2363,2368,2374,2379,2384,2391,2395,2401,2406,2411,2417,2425,2432,2438,2441,2445,2449,2454,2460,2468,2474,2481,2488,2494,2499,2504,2510,2513,2517,2520],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},158,46.7623,{"date":40,"open":190,"high":191,"low":190,"close":21,"change":192,"percent_change":46,"volume":193,"transactions":194,"vwap":195},46.81,46.98,0.2243,4218.5587,65,46.9242,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",46.37,46.735,46.6557,0.2188,0.47,5133.8037,74,46.6503,{"date":207,"open":208,"high":208,"low":198,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",46.53,46.4369,0.2463,0.53,6095.7987,139,46.4183,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",46.05,46.255,46.0401,46.1906,0.0239,0.05,23584.5587,171,46.1102,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",46.2801,46.1667,-0.0162,-0.04,1523.5887,40,46.2404,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",46.18,46.1829,46.06,-0.0463,-0.1,2928.8427,55,46.1205,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",46.31,46.34,46.2292,-0.3095,-0.67,3146.3757,68,46.2995,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":53,"volume":260,"transactions":261,"vwap":262},"2026-09-25",46.2838,46.5387,0.2287,3275.3427,97,46.4488,{"date":264,"open":265,"high":266,"low":237,"close":247,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",46.25,46.45,-0.0702,-0.15,6092.1477,104,46.3265,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",46.26,46.44,46.3802,-0.2898,-0.62,3549.9337,60,46.4062,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":148,"volume":288,"transactions":289,"vwap":290},"2026-09-22",46.64,46.7197,46.67,-0.01,3348.9046,50,46.6832,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",46.33,46.76,46.68,0.5899,1.28,6041.5694,96,46.5408,{"date":302,"open":303,"high":304,"low":305,"close":304,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",45.99,46.0901,45.92,0.0175,0.04,4258.4574,66,45.9688,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":90,"volume":317,"transactions":318,"vwap":319},"2026-09-17",45.9601,46.105,46.0726,0.4157,7899.8454,105,46.0268,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":103,"volume":327,"transactions":328,"vwap":329},"2026-09-16",45.8847,45.989,45.51,45.6569,-0.1361,3058.8894,63,45.7873,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":108,"volume":336,"transactions":337,"vwap":338},"2026-09-15",45.89,45.7684,45.793,-0.2203,5096.0194,85,45.8267,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":103,"volume":345,"transactions":346,"vwap":347},"2026-09-14",46.0128,46.08,46.0133,-0.1406,1828.4534,80,46.0449,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",46.205,46.27,46.14,46.1539,0.2935,0.64,4036.1474,83,46.1965,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":74,"volume":365,"transactions":366,"vwap":367},"2026-09-10",45.805,45.97,45.8604,-0.2332,5330.1064,62,45.9032,{"date":369,"open":370,"high":237,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",46.1001,46.0304,46.0936,-0.1445,-0.31,3705.5274,78,46.1098,{"date":379,"open":293,"high":248,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":357,"vwap":385},"2026-09-08",46.2101,46.2381,-0.1956,-0.42,3446.7134,46.3001,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",46.59,46.3913,46.4337,-0.1352,-0.29,5239.7794,86,46.4869,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",46.3,46.65,46.5689,0.3189,0.69,6742.9114,87,46.5157,{"date":407,"open":408,"high":409,"low":410,"close":265,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",46.075,46.4999,46.07,0.2355,0.51,5151.0884,72,46.2608,{"date":417,"open":239,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",46.21,46,46.0145,-0.3055,-0.66,54745.4394,311,46.126,{"date":427,"open":428,"high":429,"low":430,"close":429,"change":431,"percent_change":23,"volume":432,"transactions":394,"vwap":433},"2026-08-31",46.29,46.32,46.1559,-0.0525,2678.8014,46.2377,{"date":435,"open":436,"high":437,"low":428,"close":438,"change":439,"percent_change":383,"volume":440,"transactions":337,"vwap":441},"2026-08-28",46.52,46.935,46.3725,-0.1953,6872.7134,46.5043,{"date":443,"open":444,"high":284,"low":445,"close":446,"change":447,"percent_change":53,"volume":448,"transactions":449,"vwap":450},"2026-08-27",46.4901,46.4859,46.5678,0.2278,4181.9584,117,46.554,{"date":452,"open":453,"high":248,"low":454,"close":248,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",46.3099,46.22,0.055,0.12,4666.7084,79,46.2961,{"date":461,"open":462,"high":453,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",45.665,44.665,46.285,0.065,0.14,9140.7144,81,46.1385,{"date":471,"open":472,"high":473,"low":474,"close":454,"change":475,"percent_change":476,"volume":477,"transactions":414,"vwap":478},"2026-08-24",46.1396,46.236,46.13,-0.0754,-0.16,3699.9104,46.177,{"date":480,"open":454,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",46.4,46.201,46.2954,0.1805,0.39,8018.8093,116,46.2899,{"date":490,"open":293,"high":481,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":357,"vwap":495},"2026-08-20",46.1149,-0.362,-0.78,4706.4454,46.3048,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":466,"volume":502,"transactions":503,"vwap":504},"2026-08-19",46.475,46.61,46.4769,0.0656,7251.9754,125,46.5389,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":204,"vwap":514},"2026-08-18",46.46,46.54,46.3801,46.4113,-0.3056,-0.65,3983.9964,46.4773,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":270,"vwap":524},"2026-08-17",46.87,46.92,46.71,46.7169,-0.1731,-0.37,2996.8063,46.8078,{"date":526,"open":527,"high":25,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",47.03,46.89,-0.09,-0.19,6565.1974,110,46.9613,{"date":535,"open":536,"high":537,"low":538,"close":191,"change":539,"percent_change":402,"volume":540,"transactions":318,"vwap":541},"2026-08-13",47,47.1,46.9,0.32,7996.8444,46.9941,{"date":543,"open":544,"high":545,"low":399,"close":544,"change":546,"percent_change":547,"volume":548,"transactions":299,"vwap":549},"2026-08-12",46.66,46.77,0.0929,0.2,4628.0464,46.7083,{"date":551,"open":552,"high":553,"low":436,"close":554,"change":555,"percent_change":160,"volume":556,"transactions":557,"vwap":558},"2026-08-11",46.7406,46.8199,46.5671,-0.1129,9044.8074,84,46.6196,{"date":560,"open":519,"high":561,"low":399,"close":295,"change":562,"percent_change":476,"volume":563,"transactions":299,"vwap":564},"2026-08-10",46.8799,-0.0725,14955.4754,46.7202,{"date":566,"open":567,"high":568,"low":544,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",46.7,46.7525,0.2529,0.54,3587.9794,109,46.6882,{"date":575,"open":508,"high":576,"low":577,"close":578,"change":579,"percent_change":231,"volume":580,"transactions":468,"vwap":581},"2026-08-06",46.69,46.1801,46.4996,-0.0204,6837.2004,46.4739,{"date":583,"open":584,"high":585,"low":436,"close":436,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",46.86,46.9527,-0.1597,-0.34,9561.152,98,46.7183,{"date":592,"open":352,"high":593,"low":352,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",46.765,46.6797,0.8697,1.9,5090.683,76,46.5522,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",45.64,45.91,45.62,45.81,0.56,1.24,58763.956,332,45.6783,{"date":612,"open":613,"high":614,"low":615,"close":614,"change":616,"percent_change":617,"volume":618,"transactions":270,"vwap":619},"2026-07-31",44.85,45.25,44.825,0.266,0.59,7246.219,45.1528,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",44.7,45.01,44.655,44.984,0.5956,1.34,2900.174,54,44.8449,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",44.69,44.78,44.3884,-0.6198,-1.38,3843.665,67,44.643,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":487,"vwap":649},"2026-07-28",44.765,45.11,45.0082,0.1192,0.27,5756.586,45.0022,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":307,"volume":657,"transactions":309,"vwap":658},"2026-07-27",45.08,45.0801,44.753,44.889,0.0171,7370.652,44.8699,{"date":660,"open":661,"high":662,"low":613,"close":663,"change":664,"percent_change":307,"volume":665,"transactions":666,"vwap":667},"2026-07-24",45.1799,45.18,44.8719,0.019,3133.15,52,45.0566,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",44.93,44.9316,44.77,44.8529,-0.5397,-1.19,4663.165,93,44.8499,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":222,"volume":685,"transactions":686,"vwap":687},"2026-07-22",45.34,45.52,45.3926,0.0226,4715.997,70,45.4356,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",45.24,45.43,45.37,0.2916,0.65,7389.933,92,45.3537,{"date":699,"open":700,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":468,"vwap":706},"2026-07-20",45.22,45.325,45.0784,-0.1235,-0.27,4257.953,45.1965,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":67,"volume":714,"transactions":686,"vwap":715},"2026-07-17",45.28,45.35,45.19,45.2019,-0.3281,2255.331,45.2726,{"date":717,"open":718,"high":719,"low":691,"close":720,"change":530,"percent_change":383,"volume":721,"transactions":557,"vwap":722},"2026-07-16",45.67,45.715,45.53,7113.823,45.5848,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":449,"vwap":732},"2026-07-15",45.61,45.785,45.605,45.72,0.13,0.29,4856.609,45.6861,{"date":734,"open":604,"high":735,"low":736,"close":737,"change":466,"percent_change":738,"volume":739,"transactions":394,"vwap":740},"2026-07-14",45.7099,45.58,45.59,0.31,7615.279,45.6159,{"date":742,"open":743,"high":744,"low":745,"close":745,"change":103,"percent_change":422,"volume":746,"transactions":328,"vwap":747},"2026-07-13",45.675,45.6999,45.45,3394.609,45.5319,{"date":749,"open":718,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-10",45.834,45.66,45.75,0.17,0.37,8500,{"date":757,"open":745,"high":751,"low":758,"close":736,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":736},"2026-07-09",45.38,0.33,0.73,8700,{"date":763,"open":662,"high":764,"low":765,"close":614,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":614},"2026-07-08",45.31,45.15,-0.177,-0.39,7600,{"date":770,"open":771,"high":772,"low":710,"close":773,"change":774,"percent_change":383,"volume":775,"transactions":9,"vwap":773},"2026-07-07",45.36,45.54,45.427,-0.192,6200,{"date":777,"open":778,"high":719,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-06",45.499,45.49,45.619,0.337,0.74,4800,{"date":785,"open":786,"high":718,"low":787,"close":788,"change":789,"percent_change":476,"volume":790,"transactions":9,"vwap":788},"2026-07-02",45.495,45.044998,45.282,-0.071,6300,{"date":792,"open":758,"high":736,"low":764,"close":793,"change":794,"percent_change":530,"volume":795,"transactions":9,"vwap":793},"2026-07-01",45.353,-0.088,99900,{"date":797,"open":662,"high":798,"low":662,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",45.445,45.441,0.361,0.8,5200,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-29",44.75,45.125,45.080002,0.86,1.94,4400,{"date":812,"open":813,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-26",44.43,44.81,44.22,-0.437,-0.98,13200,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":241,"volume":826,"transactions":9,"vwap":824},"2026-06-25",44.88,44.915,44.59,44.657,-0.043,8600,{"date":828,"open":829,"high":830,"low":831,"close":622,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":622},"2026-06-24",44.9,44.91,44.63,-0.124,-0.28,5900,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",44.72,45,44.824,-0.503,-1.11,8000,{"date":844,"open":324,"high":845,"low":709,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-22",45.57,45.327,-0.182,-0.4,6800,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":855,"volume":783,"transactions":9,"vwap":853},"2026-06-18",45.29,45.509,0.454,1.01,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-17",45.56,45.055,-0.54,-1.18,5400,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":392,"volume":869,"transactions":9,"vwap":867},"2026-06-16",45.79,45.5,45.595,-0.134,9200,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-15",45.68,45.87,45.729,0.645,1.43,4200,{"date":879,"open":672,"high":644,"low":672,"close":880,"change":881,"percent_change":485,"volume":882,"transactions":9,"vwap":880},"2026-06-12",45.084,0.175,5000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-11",44.475,44.985,44.28,44.909,0.587,1.32,9800,{"date":893,"open":894,"high":895,"low":887,"close":896,"change":897,"percent_change":861,"volume":898,"transactions":9,"vwap":896},"2026-06-10",44.79,44.84,44.322,-0.528,10500,{"date":900,"open":692,"high":692,"low":901,"close":613,"change":902,"percent_change":160,"volume":891,"transactions":9,"vwap":613},"2026-06-09",44.32,-0.107,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-08",45.16,45.23,44.957,0.007,0.02,5100,{"date":912,"open":913,"high":772,"low":914,"close":914,"change":915,"percent_change":133,"volume":783,"transactions":9,"vwap":914},"2026-06-05",45.47,44.95,-1.002,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":412,"volume":922,"transactions":9,"vwap":920},"2026-06-04",45.708,46.02,45.952,0.232,5300,{"date":924,"open":925,"high":926,"low":728,"close":728,"change":118,"percent_change":927,"volume":928,"transactions":9,"vwap":728},"2026-06-03",45.88,45.93,-0.7,12700,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-02",46.0050011,46.09,46.040001,-0.08,-0.17,24400,{"date":938,"open":939,"high":237,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-01",45.83,46.12,0.159,0.35,64200,{"date":945,"open":925,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-29",46.0099983,45.84,45.961,0.115,0.25,3300,{"date":953,"open":324,"high":332,"low":324,"close":954,"change":955,"percent_change":38,"volume":956,"transactions":9,"vwap":954},"2026-05-28",45.846,0.263,7800,{"date":958,"open":959,"high":718,"low":913,"close":960,"change":148,"percent_change":231,"volume":961,"transactions":9,"vwap":960},"2026-05-27",45.63,45.583,10800,{"date":963,"open":737,"high":604,"low":779,"close":964,"change":616,"percent_change":617,"volume":965,"transactions":9,"vwap":964},"2026-05-26",45.603,5600,{"date":967,"open":968,"high":968,"low":764,"close":969,"change":970,"percent_change":539,"volume":971,"transactions":9,"vwap":969},"2026-05-22",45.48,45.337,0.145,2500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":834,"transactions":9,"vwap":977},"2026-05-21",44.965,45.276,44.92,45.192,0.082,0.18,{"date":981,"open":894,"high":711,"low":982,"close":644,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":644},"2026-05-20",44.73,0.43,0.96,9900,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":165,"percent_change":991,"volume":882,"transactions":9,"vwap":990},"2026-05-19",44.62,44.94,44.68,-0.56,{"date":993,"open":994,"high":995,"low":996,"close":670,"change":997,"percent_change":268,"volume":834,"transactions":9,"vwap":670},"2026-05-18",44.975,45.14,44.71,-0.069,{"date":999,"open":662,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-15",45.26,44.999,-0.451,-0.99,11500,{"date":1006,"open":1007,"high":736,"low":1007,"close":745,"change":1008,"percent_change":46,"volume":1009,"transactions":9,"vwap":745},"2026-05-14",45.33,0.218,7100,{"date":1011,"open":670,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":922,"transactions":9,"vwap":1014},"2026-05-13",45.3,44.918,45.232,0.322,0.72,{"date":1018,"open":633,"high":1019,"low":988,"close":830,"change":1020,"percent_change":160,"volume":810,"transactions":9,"vwap":830},"2026-05-12",45.040001,-0.109,{"date":1022,"open":814,"high":905,"low":814,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-11",45.019001,0.101,0.22,3100,{"date":1028,"open":37,"high":838,"low":1029,"close":1013,"change":1030,"percent_change":760,"volume":842,"transactions":9,"vwap":1013},"2026-05-08",44.82,0.327,{"date":1032,"open":613,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":383,"volume":802,"transactions":9,"vwap":1035},"2026-05-07",44.87,44.53,44.591,-0.187,{"date":1038,"open":1034,"high":894,"low":1034,"close":1039,"change":1040,"percent_change":1041,"volume":834,"transactions":9,"vwap":1039},"2026-05-06",44.778,0.628,1.42,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":617,"volume":1048,"transactions":9,"vwap":1046},"2026-05-05",44.19,44.31,44.15,0.259,10400,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-04",44.09,43.79,43.891,-0.229,-0.52,6400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":46,"volume":1064,"transactions":9,"vwap":1062},"2026-05-01",44.14,44.17,44.040001,44.12,0.21,9600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":754,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-30",43.77,44.060001,43.61,43.91,0.85,167900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":909,"volume":790,"transactions":9,"vwap":1078},"2026-04-29",43.47,43.59,43.41,43.54,0.01,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-28",43.65,43.49,43.53,-0.278,-0.63,3000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":547,"volume":1095,"transactions":9,"vwap":1093},"2026-04-27",43.71,43.81,43.62,43.808,0.087,2800,{"date":1097,"open":1098,"high":1067,"low":1098,"close":1099,"change":950,"percent_change":38,"volume":965,"transactions":9,"vwap":1099},"2026-04-24",43.5,43.721,{"date":1101,"open":1076,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1009,"transactions":9,"vwap":1104},"2026-04-23",43.67,43.3,43.471,-0.096,-0.22,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":1113,"volume":1009,"transactions":9,"vwap":1111},"2026-04-22",43.38,43.6,43.567,0.349,0.81,{"date":1115,"open":1083,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":910,"transactions":9,"vwap":1117},"2026-04-21",43.57,43.218,-0.202,-0.47,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":877,"transactions":9,"vwap":1125},"2026-04-20",43.475,43.52,43.35,43.42,-0.099,-0.23,{"date":1129,"open":1098,"high":1130,"low":1125,"close":1131,"change":1132,"percent_change":1133,"volume":768,"transactions":9,"vwap":1131},"2026-04-17",43.615,43.519,0.389,0.9,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":1140,"volume":775,"transactions":9,"vwap":1138},"2026-04-16",42.95,43.17,43.13,0.08,0.19,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1071,"volume":1148,"transactions":9,"vwap":1146},"2026-04-15",42.83,43.060001,42.77,43.049999,0.364,7900,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-14",42.47,42.76,42.686,0.336,0.79,4300,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":1162,"percent_change":1163,"volume":1056,"transactions":9,"vwap":1160},"2026-04-13",42.025002,42.35,41.91,0.385,0.92,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":231,"volume":1087,"transactions":9,"vwap":1169},"2026-04-10",42.07,42.13,41.93,41.965,-0.015,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":53,"volume":1156,"transactions":9,"vwap":1175},"2026-04-09",41.72,42.080002,41.98,0.205,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-08",41.66,41.9,41.6,41.775,0.768,1.87,10300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":1191,"percent_change":148,"volume":910,"transactions":9,"vwap":1189},"2026-04-07",40.73,41.007,40.72,-0.008,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":881,"percent_change":983,"volume":1198,"transactions":9,"vwap":1197},"2026-04-06",41.060001,41.09,40.853,41.014999,6000,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":934,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-02",40.6,40.89,40.84,-0.2,9300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-01",40.81,41.02,40.79,40.92,0.308,0.76,15800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-31",40.28,40.65,40.2,40.612,0.872,2.19,3800,{"date":1225,"open":1226,"high":1226,"low":26,"close":1227,"change":1106,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-30",39.96,39.74,-0.55,3400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1226,"change":108,"percent_change":675,"volume":882,"transactions":9,"vwap":1226},"2026-03-27",40.115,40.18,39.9,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":675,"volume":1198,"transactions":9,"vwap":1240},"2026-03-26",40.66,40.77,40.41,40.44,-0.485,{"date":1243,"open":1244,"high":1209,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1229,"transactions":9,"vwap":1246},"2026-03-25",40.95,40.86,40.925,0.181,0.44,{"date":1250,"open":1251,"high":1252,"low":1190,"close":1253,"change":1254,"percent_change":1255,"volume":834,"transactions":9,"vwap":1253},"2026-03-24",40.76,40.88,40.744,-0.166,-0.41,{"date":1257,"open":1258,"high":1259,"low":1208,"close":1260,"change":1261,"percent_change":402,"volume":1262,"transactions":9,"vwap":1260},"2026-03-23",41.11,41.26,40.91,0.28,4600,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1255,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-20",40.48,40.8,40.63,-1,5700,{"date":1271,"open":1272,"high":1273,"low":1208,"close":1274,"change":1275,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-19",40.94,41.2,41.040001,0,11000,{"date":1278,"open":1279,"high":1279,"low":1274,"close":1274,"change":108,"percent_change":1280,"volume":834,"transactions":9,"vwap":1274},"2026-03-18",41.43,-1.16,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":810,"transactions":9,"vwap":1286},"2026-03-17",41.54,41.669,41.48,41.52,0.109,0.26,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":782,"volume":1295,"transactions":9,"vwap":1293},"2026-03-16",41.59,41.38,41.411,0.304,3700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":108,"volume":802,"transactions":9,"vwap":1301},"2026-03-13",41.4,41.473,41,41.107,-0.197,{"date":1304,"open":1279,"high":1283,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":768,"transactions":9,"vwap":1305},"2026-03-12",41.304,-0.481,-1.15,{"date":1309,"open":1310,"high":1311,"low":1179,"close":1312,"change":1313,"percent_change":165,"volume":1314,"transactions":9,"vwap":1312},"2026-03-11",41.817,41.85,41.785,-0.105,6500,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":22,"percent_change":123,"volume":1314,"transactions":9,"vwap":1320},"2026-03-10",41.765,42.14,41.71,41.89,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1261,"percent_change":1325,"volume":965,"transactions":9,"vwap":1324},"2026-03-09",41.36,41.94,0.67,{"date":1327,"open":1286,"high":1328,"low":1279,"close":1179,"change":103,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1179},"2026-03-06",41.78,-0.71,6100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-05",42.2,42.23,41.74,41.96,-0.339,-0.8,6900,{"date":1341,"open":1169,"high":1342,"low":1169,"close":1343,"change":1047,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-04",42.38,42.299,0.62,8200,{"date":1347,"open":1348,"high":1166,"low":1349,"close":1350,"change":1106,"percent_change":1055,"volume":768,"transactions":9,"vwap":1350},"2026-03-03",41.53,41.5,42.040001,{"date":1352,"open":1353,"high":1354,"low":1350,"close":1355,"change":1356,"percent_change":1357,"volume":965,"transactions":9,"vwap":1355},"2026-03-02",42.15,42.39,42.26,0.097,0.23,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":492,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-27",42.28,42,42.163,-0.85,20900,{"date":1366,"open":1367,"high":1368,"low":1334,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-26",42.67,42.675,42.525,-0.185,-0.43,17200,{"date":1374,"open":1151,"high":1375,"low":1376,"close":1377,"change":1261,"percent_change":1378,"volume":1205,"transactions":9,"vwap":1377},"2026-02-25",42.72,42.46,42.71,0.66,{"date":1380,"open":1361,"high":1381,"low":1361,"close":1381,"change":1261,"percent_change":1378,"volume":1382,"transactions":9,"vwap":1381},"2026-02-24",42.43,19400,{"date":1384,"open":1385,"high":1386,"low":1159,"close":1353,"change":1387,"percent_change":1363,"volume":1214,"transactions":9,"vwap":1353},"2026-02-23",42.195,42.222,-0.36,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1391,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1391},"2026-02-20",42.32,42.51,42.201,0.316,0.75,37000,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-19",42.31,42.11,42.194,-0.056,-0.13,12200,{"date":1405,"open":1398,"high":1151,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":882,"transactions":9,"vwap":1407},"2026-02-18",42.21,42.25,0.143,0.34,{"date":1411,"open":1161,"high":1412,"low":1161,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-17",42.165,42.107,0.061,0.15,6700,{"date":1418,"open":1419,"high":1420,"low":1336,"close":1421,"change":1422,"percent_change":1423,"volume":1214,"transactions":9,"vwap":1421},"2026-02-13",42.17,42.34,42.046001,-0.057,-0.14,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":928,"transactions":9,"vwap":1429},"2026-02-12",42.73,42.74,42.056999,42.103,-0.567,-1.33,{"date":1433,"open":1434,"high":1434,"low":1391,"close":1367,"change":1435,"percent_change":1288,"volume":768,"transactions":9,"vwap":1367},"2026-02-11",42.84,0.11,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1402,"percent_change":103,"volume":1330,"transactions":9,"vwap":1441},"2026-02-10",42.82,42.85,42.55,42.56,{"date":1443,"open":1376,"high":1438,"low":1376,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-09",42.69,0.16,0.38,17800,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":694,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-06",42.37,42.64,42.263,42.53,1.55,4500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1119,"percent_change":841,"volume":810,"transactions":9,"vwap":1461},"2026-02-05",41.97,42.09,41.8,41.88,{"date":1463,"open":1464,"high":1453,"low":1465,"close":1160,"change":1127,"percent_change":860,"volume":1466,"transactions":9,"vwap":1160},"2026-02-04",42.5,42.12,7400,{"date":1468,"open":1426,"high":1469,"low":1333,"close":1470,"change":1471,"percent_change":278,"volume":1472,"transactions":9,"vwap":1470},"2026-02-03",42.92,42.58,-0.265,4100,{"date":1474,"open":1475,"high":1476,"low":1145,"close":1476,"change":1477,"percent_change":983,"volume":802,"transactions":9,"vwap":1476},"2026-02-02",42.78,42.845,0.185,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":268,"percent_change":153,"volume":1484,"transactions":9,"vwap":1483},"2026-01-30",42.6,42.79,42.42,42.66,10100,{"date":1486,"open":233,"high":1487,"low":233,"close":1487,"change":222,"percent_change":456,"volume":1488,"transactions":9,"vwap":1487},"2026-01-29",42.81,8300,{"date":1490,"open":1491,"high":1103,"low":1152,"close":1152,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1152},"2026-01-28",42.936,-0.076,-0.18,11200,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":547,"volume":1269,"transactions":9,"vwap":1500},"2026-01-27",42.8,42.88,42.793,42.836,0.086,{"date":1503,"open":1451,"high":1504,"low":1451,"close":1504,"change":1261,"percent_change":1378,"volume":802,"transactions":9,"vwap":1504},"2026-01-26",42.75,{"date":1506,"open":1482,"high":1377,"low":1507,"close":1151,"change":1508,"percent_change":529,"volume":1056,"transactions":9,"vwap":1151},"2026-01-23",42.4,-0.037,{"date":1510,"open":1160,"high":1511,"low":1160,"close":1512,"change":1513,"percent_change":570,"volume":1514,"transactions":9,"vwap":1512},"2026-01-22",42.596,42.507,0.227,9500,{"date":1516,"open":1166,"high":1381,"low":1517,"close":1360,"change":1518,"percent_change":1394,"volume":775,"transactions":9,"vwap":1360},"2026-01-21",41.99,0.313,{"date":1520,"open":1465,"high":1360,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1295,"transactions":9,"vwap":1522},"2026-01-20",41.95,41.967,-0.748,-1.75,{"date":1526,"open":1444,"high":1497,"low":1527,"close":1528,"change":1529,"percent_change":-6,"volume":1345,"transactions":9,"vwap":1528},"2026-01-16",42.601,42.715,-0.001,{"date":1531,"open":1377,"high":1498,"low":1444,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-15",42.716,0.176,0.41,16100,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1539,"change":530,"percent_change":1541,"volume":768,"transactions":9,"vwap":1539},"2026-01-14",42.41,42.54,42.36,-0.44,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1426,"change":1423,"percent_change":1546,"volume":1472,"transactions":9,"vwap":1426},"2026-01-13",43.099998,42.638,-0.33,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1551,"percent_change":1063,"volume":1552,"transactions":9,"vwap":1550},"2026-01-12",42.59,42.87,0.091,3600,{"date":1554,"open":1504,"high":1555,"low":1504,"close":1556,"change":1557,"percent_change":1558,"volume":1552,"transactions":9,"vwap":1556},"2026-01-09",42.785,42.779,0.223,0.52,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":287,"percent_change":148,"volume":1416,"transactions":9,"vwap":1564},"2026-01-08",42.548,42.611,42.48,42.556,{"date":1566,"open":1483,"high":1152,"low":1539,"close":1567,"change":1568,"percent_change":160,"volume":1569,"transactions":9,"vwap":1567},"2026-01-07",42.566,-0.101,9000,{"date":1571,"open":1464,"high":1572,"low":1563,"close":1573,"change":921,"percent_change":1574,"volume":869,"transactions":9,"vwap":1573},"2026-01-06",42.708,42.667,0.55,{"date":1576,"open":1577,"high":1578,"low":1482,"close":1579,"change":1557,"percent_change":211,"volume":1580,"transactions":9,"vwap":1579},"2026-01-05",42.45,42.505,42.435,4900,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":23,"volume":961,"transactions":9,"vwap":1586},"2026-01-02",42.193,42.33,42.099998,42.212,-0.048,{"date":1589,"open":1390,"high":1507,"low":1355,"close":1355,"change":1590,"percent_change":1371,"volume":1148,"transactions":9,"vwap":1355},"2025-12-31",-0.183,{"date":1592,"open":1593,"high":1594,"low":1354,"close":1595,"change":1596,"percent_change":22,"volume":1269,"transactions":9,"vwap":1595},"2025-12-30",42.449,42.89,42.443,-0.023,{"date":1598,"open":1507,"high":1599,"low":1354,"close":1600,"change":1568,"percent_change":160,"volume":1295,"transactions":9,"vwap":1600},"2025-12-29",42.499,42.466,{"date":1602,"open":1539,"high":1550,"low":1539,"close":1603,"change":908,"percent_change":909,"volume":1604,"transactions":9,"vwap":1603},"2025-12-26",42.567,18800,{"date":1606,"open":1369,"high":1607,"low":1608,"close":1441,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1441},"2025-12-24",42.622,42.522,-0.84,-1.94,2400,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1415,"percent_change":942,"volume":1618,"transactions":9,"vwap":1617},"2025-12-23",43.32,43.429,43.285,43.4,13300,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":606,"volume":1455,"transactions":9,"vwap":1624},"2025-12-22",43.2,43.27,43.18,43.25,0.24,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1288,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-19",43.080002,43.15,42.99,43.0099983,0.61,13700,{"date":1635,"open":1636,"high":1637,"low":1354,"close":1504,"change":1357,"percent_change":570,"volume":956,"transactions":9,"vwap":1504},"2025-12-18",42.745,43.12,{"date":1639,"open":1640,"high":1640,"low":1391,"close":1641,"change":118,"percent_change":1642,"volume":1009,"transactions":9,"vwap":1641},"2025-12-17",42.94,42.52,-0.75,{"date":1644,"open":1438,"high":1136,"low":1426,"close":1434,"change":1645,"percent_change":833,"volume":922,"transactions":9,"vwap":1434},"2025-12-16",-0.119,{"date":1647,"open":1648,"high":1649,"low":1469,"close":1650,"change":789,"percent_change":935,"volume":1651,"transactions":9,"vwap":1650},"2025-12-15",42.976,43.07,42.959,7000,{"date":1653,"open":1146,"high":1654,"low":1655,"close":1656,"change":1546,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-12",43.105,42.96,43.029999,-0.76,7300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":476,"volume":768,"transactions":9,"vwap":1664},"2025-12-11",43.26,43.46,43.21,43.36,-0.068,{"date":1667,"open":1668,"high":1662,"low":1669,"close":1670,"change":1671,"percent_change":1213,"volume":1672,"transactions":9,"vwap":1670},"2025-12-10",43.070999,43.064999,43.428,0.328,8100,{"date":1674,"open":1675,"high":1621,"low":1676,"close":1544,"change":1677,"percent_change":1678,"volume":951,"transactions":9,"vwap":1544},"2025-12-09",43.195,43.087002,0.03,0.07,{"date":1680,"open":1663,"high":1663,"low":1631,"close":1649,"change":1402,"percent_change":103,"volume":1672,"transactions":9,"vwap":1649},"2025-12-08",{"date":1682,"open":1683,"high":1664,"low":1137,"close":1621,"change":287,"percent_change":148,"volume":862,"transactions":9,"vwap":1621},"2025-12-05",43.31,{"date":1685,"open":1137,"high":1686,"low":1656,"close":1663,"change":287,"percent_change":148,"volume":898,"transactions":9,"vwap":1663},"2025-12-04",43.22,{"date":1688,"open":1640,"high":1661,"low":1640,"close":1686,"change":456,"percent_change":1261,"volume":768,"transactions":9,"vwap":1686},"2025-12-03",{"date":1690,"open":1628,"high":1691,"low":1640,"close":1544,"change":1692,"percent_change":1409,"volume":775,"transactions":9,"vwap":1544},"2025-12-02",43.202,0.146,{"date":1694,"open":1695,"high":1138,"low":1696,"close":1697,"change":1698,"percent_change":374,"volume":1699,"transactions":9,"vwap":1697},"2025-12-01",42.985,42.93,42.954,-0.133,10700,{"date":1701,"open":1668,"high":1138,"low":1702,"close":1676,"change":1703,"percent_change":1409,"volume":1095,"transactions":9,"vwap":1676},"2025-11-28",43.02,0.147,{"date":1705,"open":1706,"high":1707,"low":1434,"close":1640,"change":1625,"percent_change":606,"volume":862,"transactions":9,"vwap":1640},"2025-11-26",42.879,43.018002,{"date":1709,"open":1342,"high":1710,"low":1342,"close":1711,"change":1712,"percent_change":1713,"volume":1488,"transactions":9,"vwap":1711},"2025-11-25",42.761,42.7,0.253,0.6,{"date":1715,"open":1585,"high":1563,"low":1585,"close":1716,"change":1717,"percent_change":1718,"volume":1269,"transactions":9,"vwap":1716},"2025-11-24",42.447,0.523,1.25,{"date":1720,"open":1319,"high":1406,"low":1291,"close":1721,"change":1722,"percent_change":1016,"volume":1723,"transactions":9,"vwap":1721},"2025-11-21",41.924,0.299,53800,{"date":1725,"open":1377,"high":1377,"low":1726,"close":1727,"change":1241,"percent_change":1307,"volume":1156,"transactions":9,"vwap":1727},"2025-11-20",41.62,41.625,{"date":1729,"open":1386,"high":1730,"low":1731,"close":1399,"change":1732,"percent_change":1625,"volume":834,"transactions":9,"vwap":1399},"2025-11-19",42.242,42.026001,0.1,{"date":1734,"open":1320,"high":1353,"low":1461,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-18",42.0099983,-0.249,-0.59,10000,{"date":1740,"open":1549,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1737,"volume":1056,"transactions":9,"vwap":1743},"2025-11-17",42.616,42.22,42.259,-0.251,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1391,"change":1750,"percent_change":123,"volume":1009,"transactions":9,"vwap":1391},"2025-11-14",42.515,42.729,42.362,-0.049,{"date":1752,"open":1539,"high":1136,"low":1391,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-11-13",42.559,-0.592,-1.37,8800,{"date":1758,"open":1759,"high":1624,"low":1649,"close":1760,"change":1761,"percent_change":222,"volume":1651,"transactions":9,"vwap":1760},"2025-11-12",43.112,43.151,0.023,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1063,"volume":1769,"transactions":9,"vwap":1767},"2025-11-11",42.944,43.14,42.9,43.128,0.089,5800,{"date":1771,"open":1498,"high":1772,"low":1499,"close":1773,"change":1774,"percent_change":1775,"volume":768,"transactions":9,"vwap":1773},"2025-11-10",43.16,43.039001,0.538,1.27,{"date":1777,"open":1778,"high":1391,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-11-07",42.342,42.27,42.501,0.026,0.06,7500,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1514,"transactions":9,"vwap":1788},"2025-11-06",42.705,42.431,42.475,-0.394,-0.92,{"date":1792,"open":1766,"high":1628,"low":1438,"close":1793,"change":1794,"percent_change":1795,"volume":1148,"transactions":9,"vwap":1793},"2025-11-05",42.869,0.197,0.46,{"date":1797,"open":1136,"high":1136,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":1552,"transactions":9,"vwap":1798},"2025-11-04",42.672,-0.548,-1.27,{"date":1802,"open":1649,"high":1803,"low":1136,"close":1686,"change":1804,"percent_change":730,"volume":1514,"transactions":9,"vwap":1686},"2025-11-03",43.37,0.124,{"date":1806,"open":1621,"high":1807,"low":1655,"close":1808,"change":1809,"percent_change":1810,"volume":1269,"transactions":9,"vwap":1808},"2025-10-31",43.277,43.096001,0.156,0.36,{"date":1812,"open":1813,"high":1814,"low":1640,"close":1640,"change":1815,"percent_change":1816,"volume":849,"transactions":9,"vwap":1640},"2025-10-30",43.208,43.243,-0.376,-0.87,{"date":1818,"open":1819,"high":1075,"low":1621,"close":1820,"change":1821,"percent_change":1079,"volume":1672,"transactions":9,"vwap":1820},"2025-10-29",43.405,43.316,0.006,{"date":1823,"open":1824,"high":1825,"low":1686,"close":1683,"change":222,"percent_change":456,"volume":1826,"transactions":9,"vwap":1683},"2025-10-28",43.29,43.39,7700,{"date":1828,"open":1544,"high":1661,"low":1544,"close":1661,"change":1829,"percent_change":1830,"volume":802,"transactions":9,"vwap":1661},"2025-10-27",0.4,0.93,{"date":1832,"open":1497,"high":1833,"low":1481,"close":1834,"change":955,"percent_change":1344,"volume":1339,"transactions":9,"vwap":1834},"2025-10-24",42.974,42.86,{"date":1836,"open":1354,"high":1837,"low":1354,"close":1838,"change":1839,"percent_change":1840,"volume":1826,"transactions":9,"vwap":1838},"2025-10-23",42.62,42.597,0.214,0.5,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1756,"transactions":9,"vwap":1845},"2025-10-22",42.585,42.16,42.383,-0.208,-0.49,{"date":1849,"open":1850,"high":1451,"low":1851,"close":1852,"change":1853,"percent_change":1782,"volume":1330,"transactions":9,"vwap":1852},"2025-10-21",42.519,42.481,42.591,0.027,{"date":1855,"open":1641,"high":1451,"low":1151,"close":1856,"change":1857,"percent_change":808,"volume":1858,"transactions":9,"vwap":1856},"2025-10-20",42.564,0.363,3200,{"date":1860,"open":1585,"high":1861,"low":1159,"close":1392,"change":1063,"percent_change":1840,"volume":1148,"transactions":9,"vwap":1392},"2025-10-17",42.3,{"date":1863,"open":1420,"high":1354,"low":1460,"close":1864,"change":1865,"percent_change":1866,"volume":761,"transactions":9,"vwap":1864},"2025-10-16",41.991,-0.188,-0.45,{"date":1868,"open":1482,"high":1869,"low":1459,"close":1870,"change":1871,"percent_change":950,"volume":1330,"transactions":9,"vwap":1870},"2025-10-15",42.518,42.179,0.104,{"date":1873,"open":1173,"high":1742,"low":1173,"close":1874,"change":1875,"percent_change":530,"volume":1276,"transactions":9,"vwap":1874},"2025-10-14",42.075001,-0.082,{"date":1877,"open":1878,"high":1407,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1466,"transactions":9,"vwap":1880},"2025-10-13",42.18,42.060001,42.157,0.453,1.09,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1330,"transactions":9,"vwap":1887},"2025-10-10",42.63,41.61,41.704,-0.746,-1.76,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1577,"change":1894,"percent_change":1119,"volume":1672,"transactions":9,"vwap":1577},"2025-10-09",42.65,42.402,-0.199,{"date":1896,"open":1897,"high":1375,"low":1897,"close":1898,"change":1899,"percent_change":606,"volume":790,"transactions":9,"vwap":1898},"2025-10-08",42.44,42.649,0.239,{"date":1901,"open":1441,"high":1441,"low":1450,"close":1538,"change":1590,"percent_change":1371,"volume":1339,"transactions":9,"vwap":1538},"2025-10-07",{"date":1903,"open":1904,"high":1885,"low":1376,"close":1905,"change":1906,"percent_change":539,"volume":834,"transactions":9,"vwap":1905},"2025-10-06",42.504,42.593,0.134,{"date":1908,"open":1539,"high":1909,"low":1910,"close":1910,"change":1911,"percent_change":1678,"volume":775,"transactions":9,"vwap":1910},"2025-10-03",42.68,42.459,0.029,{"date":1913,"open":1897,"high":1391,"low":1914,"close":1381,"change":1079,"percent_change":909,"volume":849,"transactions":9,"vwap":1381},"2025-10-02",42.357,{"date":1916,"open":1174,"high":1577,"low":1174,"close":1482,"change":1917,"percent_change":547,"volume":1918,"transactions":9,"vwap":1482},"2025-10-01",0.085,44500,{"date":1920,"open":1174,"high":1538,"low":1174,"close":1921,"change":1922,"percent_change":979,"volume":1923,"transactions":9,"vwap":1921},"2025-09-30",42.335,0.075,6600,{"date":1925,"open":1926,"high":1584,"low":1459,"close":1355,"change":1927,"percent_change":1782,"volume":1455,"transactions":9,"vwap":1355},"2025-09-29",42.284,0.025,{"date":1929,"open":1161,"high":1930,"low":1161,"close":1930,"change":1212,"percent_change":760,"volume":1931,"transactions":9,"vwap":1930},"2025-09-26",42.235,5500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":74,"volume":951,"transactions":9,"vwap":1937},"2025-09-25",41.926,42.00099945,41.825,41.927,-0.213,{"date":1940,"open":1941,"high":1942,"low":1175,"close":1318,"change":1943,"percent_change":1944,"volume":783,"transactions":9,"vwap":1318},"2025-09-24",42.146,42.185,-0.026,-0.06,{"date":1946,"open":1947,"high":1482,"low":1585,"close":1948,"change":1949,"percent_change":1950,"volume":1472,"transactions":9,"vwap":1948},"2025-09-23",42.351,42.166,-0.194,-0.46,{"date":1952,"open":1879,"high":1953,"low":1879,"close":1540,"change":1415,"percent_change":1810,"volume":1954,"transactions":9,"vwap":1540},"2025-09-22",42.365,3500,{"date":1956,"open":1957,"high":1406,"low":1958,"close":1406,"change":1959,"percent_change":1063,"volume":1923,"transactions":9,"vwap":1406},"2025-09-19",42.053001,42.029999,0.09,{"date":1961,"open":1333,"high":1333,"low":1175,"close":1465,"change":1962,"percent_change":1344,"volume":1198,"transactions":9,"vwap":1465},"2025-09-18",0.258,{"date":1964,"open":1965,"high":1175,"low":1173,"close":1966,"change":1967,"percent_change":123,"volume":877,"transactions":9,"vwap":1966},"2025-09-17",41.81,41.862,-0.052,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":934,"volume":1975,"transactions":9,"vwap":1973},"2025-09-16",41.981,41.988,41.841,41.914,-0.034,3900,{"date":1977,"open":1361,"high":1350,"low":1311,"close":1978,"change":466,"percent_change":759,"volume":834,"transactions":9,"vwap":1978},"2025-09-15",41.948,{"date":1980,"open":1335,"high":1180,"low":1981,"close":1982,"change":1983,"percent_change":1275,"volume":1269,"transactions":9,"vwap":1982},"2025-09-12",41.73,41.808,0.001,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1989,"percent_change":694,"volume":1314,"transactions":9,"vwap":1988},"2025-09-11",41.65,41.86,41.807,0.269,{"date":1991,"open":1348,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1446,"volume":1295,"transactions":9,"vwap":1994},"2025-09-10",41.7,41.44,41.538,0.158,{"date":1997,"open":1323,"high":1998,"low":1999,"close":1292,"change":202,"percent_change":2000,"volume":775,"transactions":9,"vwap":1292},"2025-09-09",41.49,41.24,1.15,{"date":2002,"open":2003,"high":2004,"low":1260,"close":1260,"change":2005,"percent_change":2006,"volume":862,"transactions":9,"vwap":1260},"2025-09-08",41.253,41.45,-0.343,-0.83,{"date":2008,"open":2009,"high":2010,"low":1258,"close":2003,"change":2011,"percent_change":165,"volume":2012,"transactions":9,"vwap":2003},"2025-09-05",41.16,41.33,-0.102,16200,{"date":2014,"open":1195,"high":1279,"low":2015,"close":2016,"change":2017,"percent_change":1378,"volume":1738,"transactions":9,"vwap":2016},"2025-09-04",41.080002,41.355,0.273,{"date":2019,"open":2020,"high":2021,"low":1300,"close":2022,"change":2023,"percent_change":539,"volume":1416,"transactions":9,"vwap":2022},"2025-09-03",41.189,41.19,41.082001,0.132,{"date":2025,"open":1266,"high":1244,"low":1237,"close":1244,"change":2026,"percent_change":860,"volume":2027,"transactions":9,"vwap":1244},"2025-09-02",-0.222,124500,{"date":2029,"open":2030,"high":1259,"low":1274,"close":2031,"change":2032,"percent_change":1255,"volume":2033,"transactions":9,"vwap":2031},"2025-08-29",41.228,41.172,-0.168,10600,{"date":2035,"open":2036,"high":1285,"low":2037,"close":2038,"change":231,"percent_change":241,"volume":2039,"transactions":9,"vwap":2038},"2025-08-28",41.22,41.17,41.34,16700,{"date":2041,"open":2042,"high":2043,"low":2042,"close":1292,"change":881,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1292},"2025-08-27",41.13,41.41,0.42,19800,{"date":2047,"open":1300,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":738,"volume":2052,"transactions":9,"vwap":2050},"2025-08-26",41.288,40.98,41.205,0.129,18300,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":2058,"percent_change":383,"volume":2059,"transactions":9,"vwap":2057},"2025-08-25",41.07,41.29,41.076,-0.174,20100,{"date":2061,"open":2036,"high":2062,"low":1195,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-08-22",41.3,41.25,0.642,1.58,17600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1118,"percent_change":1847,"volume":2073,"transactions":9,"vwap":2072},"2025-08-21",40.579,40.7,40.54,40.608,23700,{"date":2075,"open":2076,"high":1245,"low":2077,"close":1208,"change":2078,"percent_change":530,"volume":2079,"transactions":9,"vwap":1208},"2025-08-20",40.58,40.49,-0.077,23300,{"date":2081,"open":1258,"high":2037,"low":1210,"close":2082,"change":2083,"percent_change":530,"volume":2084,"transactions":9,"vwap":2082},"2025-08-19",40.887,-0.078,22700,{"date":2086,"open":1244,"high":2021,"low":1244,"close":2087,"change":2088,"percent_change":587,"volume":2039,"transactions":9,"vwap":2087},"2025-08-18",40.965,-0.138,{"date":2090,"open":1195,"high":2063,"low":1274,"close":2091,"change":902,"percent_change":2092,"volume":1569,"transactions":9,"vwap":2091},"2025-08-15",41.103,-0.26,{"date":2094,"open":2095,"high":2095,"low":1194,"close":2095,"change":2096,"percent_change":287,"volume":985,"transactions":9,"vwap":2095},"2025-08-14",41.21,-0.005,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1409,"volume":1339,"transactions":9,"vwap":2102},"2025-08-13",41.099998,41.27,41.0099983,41.215,0.138,{"date":2105,"open":1211,"high":2009,"low":1245,"close":2106,"change":2107,"percent_change":2108,"volume":1488,"transactions":9,"vwap":2106},"2025-08-12",41.077,0.547,1.35,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2113,"change":2114,"percent_change":2115,"volume":1229,"transactions":9,"vwap":2113},"2025-08-11",40.69,40.9,40.53,-0.233,-0.57,{"date":2117,"open":2118,"high":1245,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-08-08",40.47,40.763,0.276,0.68,4000,{"date":2124,"open":2113,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":153,"volume":1954,"transactions":9,"vwap":2127},"2025-08-07",40.632,40.25,40.487,-0.143,{"date":2130,"open":2131,"high":1267,"low":2132,"close":1267,"change":1409,"percent_change":2133,"volume":1923,"transactions":9,"vwap":1267},"2025-08-06",40.332,40.231,0.84,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":476,"percent_change":848,"volume":2139,"transactions":9,"vwap":2138},"2025-08-05",40.4,40.23,40.29,2600,{"date":2141,"open":2126,"high":2142,"low":2126,"close":2142,"change":2143,"percent_change":2144,"volume":1923,"transactions":9,"vwap":2142},"2025-08-04",40.45,0.665,1.67,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-08-01",40.080002,39.78,39.785,-0.722,-1.78,203300,{"date":2154,"open":1195,"high":2099,"low":2155,"close":2156,"change":1645,"percent_change":392,"volume":1514,"transactions":9,"vwap":2156},"2025-07-31",40.049999,40.507,{"date":2158,"open":1188,"high":1203,"low":2159,"close":2160,"change":2161,"percent_change":730,"volume":1923,"transactions":9,"vwap":2160},"2025-07-30",40.55,40.626,0.116,{"date":2163,"open":1245,"high":1252,"low":2164,"close":2164,"change":704,"percent_change":422,"volume":1826,"transactions":9,"vwap":2164},"2025-07-29",40.51,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2167,"change":2170,"percent_change":2171,"volume":965,"transactions":9,"vwap":2167},"2025-07-28",40.78,40.879,40.68,-0.012,-0.03,{"date":2173,"open":1218,"high":2174,"low":1218,"close":2175,"change":1782,"percent_change":1415,"volume":802,"transactions":9,"vwap":2175},"2025-07-25",40.87,40.792,{"date":2177,"open":1267,"high":2178,"low":1267,"close":2178,"change":2179,"percent_change":979,"volume":1954,"transactions":9,"vwap":2178},"2025-07-24",40.732,0.072,{"date":2181,"open":2182,"high":1237,"low":2183,"close":1237,"change":2184,"percent_change":1394,"volume":1269,"transactions":9,"vwap":1237},"2025-07-23",40.432,40.39,0.301,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2188,"change":2190,"percent_change":1415,"volume":802,"transactions":9,"vwap":2188},"2025-07-22",40.32,40.359,40.22,0.059,{"date":2192,"open":2183,"high":2071,"low":2193,"close":2193,"change":1079,"percent_change":909,"volume":2194,"transactions":9,"vwap":2193},"2025-07-21",40.3,11100,{"date":2196,"open":2187,"high":2197,"low":1219,"close":2138,"change":1943,"percent_change":1944,"volume":1314,"transactions":9,"vwap":2138},"2025-07-18",40.37,{"date":2199,"open":2126,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":1574,"volume":1345,"transactions":9,"vwap":2202},"2025-07-17",40.35,40.16,40.316,0.219,{"date":2205,"open":2206,"high":2207,"low":1234,"close":2208,"change":2179,"percent_change":979,"volume":2209,"transactions":9,"vwap":2208},"2025-07-16",39.955,40.11,40.097,9700,{"date":2211,"open":2126,"high":2126,"low":2212,"close":2213,"change":2214,"percent_change":118,"volume":834,"transactions":9,"vwap":2213},"2025-07-15",40.02,40.025002,-0.128,{"date":2216,"open":2212,"high":1219,"low":2217,"close":2218,"change":2219,"percent_change":1415,"volume":2220,"transactions":9,"vwap":2218},"2025-07-14",39.992,40.153,0.062,31100,{"date":2222,"open":2223,"high":1233,"low":2224,"close":2225,"change":529,"percent_change":1106,"volume":1064,"transactions":9,"vwap":2225},"2025-07-11",40.09,40.060001,40.091,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":2231,"percent_change":1445,"volume":1416,"transactions":9,"vwap":2230},"2025-07-10",40.0099983,40.27,40.181,0.063,{"date":2233,"open":2217,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":202,"volume":842,"transactions":9,"vwap":2236},"2025-07-09",40.12,39.92,40.118,0.187,{"date":2239,"open":2235,"high":2240,"low":1234,"close":2241,"change":2242,"percent_change":22,"volume":1858,"transactions":9,"vwap":2241},"2025-07-08",40.007,39.931,-0.019,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":422,"volume":842,"transactions":9,"vwap":2248},"2025-07-07",40.029999,40.099998,39.86,39.95,-0.266,{"date":2251,"open":2252,"high":2193,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2122,"transactions":9,"vwap":2254},"2025-07-03",40.21,40.15,40.216,0.282,0.71,{"date":2258,"open":2259,"high":1226,"low":2260,"close":2261,"change":1906,"percent_change":1409,"volume":1416,"transactions":9,"vwap":2261},"2025-07-02",39.94,39.84,39.934,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":23,"volume":2269,"transactions":9,"vwap":2267},"2025-07-01",39.72,39.89,39.64,39.8,-0.044,36900,{"date":2271,"open":26,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":60,"volume":1954,"transactions":9,"vwap":2274},"2025-06-30",39.87,39.661,39.844,0.178,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":647,"volume":1087,"transactions":9,"vwap":2281},"2025-06-27",39.655,39.837,39.44,39.666,0.107,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2286,"change":1518,"percent_change":801,"volume":1330,"transactions":9,"vwap":2286},"2025-06-26",39.33,39.559,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":1959,"volume":1488,"transactions":9,"vwap":2291},"2025-06-25",39.35,39.17,39.246,0.036,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":1394,"volume":2300,"transactions":9,"vwap":2298},"2025-06-24",39.099998,39.31,39.09,39.21,0.293,2900,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2304,"change":2255,"percent_change":760,"volume":2306,"transactions":9,"vwap":2304},"2025-06-23",38.812,38.917,38.62,2200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":529,"volume":922,"transactions":9,"vwap":2312},"2025-06-20",38.78,38.79,38.56,38.635,-0.035,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2317,"change":2318,"percent_change":268,"volume":1923,"transactions":9,"vwap":2317},"2025-06-18",38.939,38.67,-0.059,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2323,"change":2324,"percent_change":2115,"volume":965,"transactions":9,"vwap":2323},"2025-06-17",38.885,38.949,38.729,-0.221,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":1016,"volume":1472,"transactions":9,"vwap":2330},"2025-06-16",39.021,39.07,38.88,38.95,0.278,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2006,"volume":2339,"transactions":9,"vwap":2337},"2025-06-13",38.75,38.97,38.66,38.672,-0.323,9400,{"date":2341,"open":2334,"high":2328,"low":2334,"close":2342,"change":2343,"percent_change":1810,"volume":826,"transactions":9,"vwap":2342},"2025-06-12",38.995,0.141,{"date":2345,"open":2346,"high":2295,"low":2347,"close":2348,"change":123,"percent_change":374,"volume":1262,"transactions":9,"vwap":2348},"2025-06-11",39.049999,38.84,38.854,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":754,"volume":2356,"transactions":9,"vwap":2354},"2025-06-10",38.86,38.99,38.85,38.974,0.144,2700,{"date":2358,"open":2329,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":222,"volume":1339,"transactions":9,"vwap":2361},"2025-06-09",38.94,38.77,38.83,0.018,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2303,"change":1393,"percent_change":2367,"volume":922,"transactions":9,"vwap":2303},"2025-06-06",38.89,38.71,0.82,{"date":2369,"open":2370,"high":2353,"low":2371,"close":2372,"change":2373,"percent_change":128,"volume":1314,"transactions":9,"vwap":2372},"2025-06-05",38.709,38.49,38.496,-0.224,{"date":2375,"open":2376,"high":2310,"low":2377,"close":2378,"change":148,"percent_change":22,"volume":1156,"transactions":9,"vwap":2378},"2025-06-04",38.69,38.665,38.72,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2382,"change":1288,"percent_change":2121,"volume":1205,"transactions":9,"vwap":2382},"2025-06-03",38.61,38.74,38.5,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":2389,"percent_change":1357,"volume":2390,"transactions":9,"vwap":2388},"2025-06-02",38.28,38.52,38.48,0.088,72200,{"date":2392,"open":2371,"high":2371,"low":2393,"close":2394,"change":1911,"percent_change":1139,"volume":1416,"transactions":9,"vwap":2394},"2025-05-30",38.13,38.392,{"date":2396,"open":2397,"high":2371,"low":2398,"close":2399,"change":2400,"percent_change":1625,"volume":768,"transactions":9,"vwap":2399},"2025-05-29",38.47,38.19,38.363,0.093,{"date":2402,"open":2403,"high":2371,"low":2404,"close":2405,"change":2128,"percent_change":522,"volume":755,"transactions":9,"vwap":2405},"2025-05-28",38.361,38.23,38.27,{"date":2407,"open":2408,"high":2371,"low":2408,"close":2409,"change":2410,"percent_change":1041,"volume":862,"transactions":9,"vwap":2409},"2025-05-27",38.18,38.413,0.536,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":847,"percent_change":108,"volume":2416,"transactions":9,"vwap":2415},"2025-05-23",37.77,38,37.877,21600,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":1944,"volume":2424,"transactions":9,"vwap":2422},"2025-05-22",38.14,38.225,37.98,38.058998,-0.022,8400,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":1657,"volume":985,"transactions":9,"vwap":2430},"2025-05-21",38.435,38.51,38.035,38.081001,-0.291,{"date":2433,"open":2371,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":97,"volume":1009,"transactions":9,"vwap":2436},"2025-05-20",38.7,37.96,38.372,-0.298,{"date":2439,"open":2440,"high":2317,"low":2440,"close":2317,"change":729,"percent_change":1409,"volume":1580,"transactions":9,"vwap":2317},"2025-05-19",38.16,{"date":2442,"open":2397,"high":2381,"low":2443,"close":2444,"change":466,"percent_change":1810,"volume":775,"transactions":9,"vwap":2444},"2025-05-16",38.35,38.54,{"date":2446,"open":2408,"high":2397,"low":2447,"close":2448,"change":2103,"percent_change":1810,"volume":1009,"transactions":9,"vwap":2448},"2025-05-15",38.17,38.4,{"date":2450,"open":2386,"high":2451,"low":2408,"close":2452,"change":2453,"percent_change":1782,"volume":1455,"transactions":9,"vwap":2452},"2025-05-14",38.31,38.262,0.022,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2458,"change":2459,"percent_change":1344,"volume":1314,"transactions":9,"vwap":2458},"2025-05-13",38.07,38.37,38.24,0.234,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":1295,"transactions":9,"vwap":2465},"2025-05-12",38.0099983,38.080002,37.84,38.0060005,0.801,2.15,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":148,"percent_change":22,"volume":862,"transactions":9,"vwap":2473},"2025-05-09",37.26,37.4,37.15,37.205,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":1248,"volume":1931,"transactions":9,"vwap":2479},"2025-05-08",37.175,37.45,37.080002,37.225,0.164,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":1063,"volume":768,"transactions":9,"vwap":2486},"2025-05-07",37.049999,37.09,36.791,37.061001,0.076,{"date":2489,"open":2478,"high":2478,"low":2490,"close":2491,"change":2492,"percent_change":1866,"volume":2493,"transactions":9,"vwap":2491},"2025-05-06",36.98,36.985,-0.167,2182200,{"date":2495,"open":2496,"high":2496,"low":2496,"close":2496,"change":2497,"percent_change":383,"volume":2498,"transactions":9,"vwap":2496},"2025-05-05",37.152,-0.158,100,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2502,"change":738,"percent_change":2133,"volume":2503,"transactions":9,"vwap":2502},"2025-05-02",37.33,37.31,1200,{"date":2505,"open":2483,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":606,"volume":1229,"transactions":9,"vwap":2508},"2025-05-01",37.13,36.955,37,0.207,{"date":2511,"open":2512,"high":2512,"low":2512,"close":2512,"change":465,"percent_change":979,"volume":2498,"transactions":9,"vwap":2512},"2025-04-30",36.793,{"date":2514,"open":2515,"high":2515,"low":2515,"close":2515,"change":2516,"percent_change":738,"volume":1275,"transactions":9,"vwap":2515},"2025-04-29",36.728,0.113,{"date":2518,"open":2519,"high":2519,"low":2519,"close":2519,"change":978,"percent_change":1025,"volume":2498,"transactions":9,"vwap":2519},"2025-04-28",36.615,{"date":184,"open":180,"high":180,"low":180,"close":180,"change":1275,"percent_change":1275,"volume":2521,"transactions":9,"vwap":180},200]