[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEPZ":3,"homepage-market-summary":30,"stock-historical-SEPZ":172},{"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},1.9812,0.9278,"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,-0.11,9638,47.1099,39.71,8898.64593306773,96.2,1412,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},36.533,15609,5697160.1292,28.19,"2025-04-25",[183,186,195,204,213,224,233,243,253,262,271,281,290,300,310,319,329,338,347,358,368,378,386,396,406,416,425,433,441,450,459,469,478,488,495,504,514,524,533,541,549,558,564,573,581,590,599,610,619,630,640,649,658,667,678,687,697,706,716,723,733,741,748,756,762,769,776,784,791,796,803,811,819,827,835,843,850,856,863,870,878,883,892,899,903,911,916,923,929,937,944,952,958,963,967,973,981,987,993,999,1006,1011,1018,1022,1028,1033,1039,1044,1051,1059,1067,1075,1082,1090,1098,1102,1108,1115,1121,1129,1135,1142,1150,1158,1165,1172,1178,1187,1193,1200,1207,1216,1225,1231,1236,1243,1250,1257,1264,1271,1278,1282,1290,1297,1304,1309,1316,1322,1327,1332,1341,1347,1352,1359,1366,1374,1380,1384,1389,1397,1405,1411,1418,1425,1433,1437,1443,1449,1457,1463,1468,1474,1479,1486,1490,1496,1503,1506,1510,1516,1520,1526,1531,1537,1543,1548,1554,1560,1566,1571,1576,1582,1589,1592,1598,1602,1606,1613,1620,1627,1635,1639,1644,1647,1653,1660,1667,1674,1679,1681,1684,1687,1689,1693,1700,1704,1708,1714,1719,1724,1728,1733,1739,1745,1751,1757,1762,1770,1776,1784,1791,1796,1801,1805,1811,1817,1822,1827,1831,1835,1841,1848,1854,1859,1862,1867,1872,1876,1883,1890,1895,1900,1902,1907,1912,1915,1919,1924,1928,1932,1939,1945,1951,1955,1960,1963,1968,1976,1979,1984,1990,1996,2001,2007,2013,2018,2024,2028,2034,2040,2046,2053,2060,2067,2074,2080,2085,2089,2093,2097,2104,2109,2116,2123,2129,2134,2140,2145,2153,2157,2162,2165,2172,2176,2180,2185,2191,2195,2198,2204,2210,2215,2221,2226,2232,2238,2243,2250,2257,2262,2270,2277,2284,2288,2294,2302,2308,2315,2320,2326,2333,2341,2345,2350,2358,2364,2369,2375,2380,2385,2392,2396,2402,2407,2412,2418,2426,2433,2439,2442,2446,2450,2455,2461,2469,2475,2482,2489,2495,2500,2505,2511,2514,2518,2521],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},158,46.7623,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",46.81,46.98,0.2243,0.48,4218.5587,65,46.9242,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":73,"volume":201,"transactions":202,"vwap":203},"2026-10-05",46.37,46.735,46.6557,0.2188,5133.8037,74,46.6503,{"date":205,"open":206,"high":206,"low":197,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",46.53,46.4369,0.2463,0.53,6095.7987,139,46.4183,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",46.05,46.255,46.0401,46.1906,0.0239,0.05,23584.5587,171,46.1102,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",46.2801,46.1667,-0.0162,-0.04,1523.5887,40,46.2404,{"date":234,"open":235,"high":236,"low":237,"close":236,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",46.18,46.1829,46.06,-0.0463,-0.1,2928.8427,55,46.1205,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",46.31,46.34,46.2292,-0.3095,-0.67,3146.3757,68,46.2995,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",46.2838,46.5387,0.2287,0.49,3275.3427,97,46.4488,{"date":263,"open":264,"high":265,"low":235,"close":245,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",46.25,46.45,-0.0702,-0.15,6092.1477,104,46.3265,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",46.26,46.44,46.3802,-0.2898,-0.62,3549.9337,60,46.4062,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":145,"volume":287,"transactions":288,"vwap":289},"2026-09-22",46.64,46.7197,46.67,-0.01,3348.9046,50,46.6832,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",46.33,46.76,46.68,0.5899,1.28,6041.5694,96,46.5408,{"date":301,"open":302,"high":303,"low":304,"close":303,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",45.99,46.0901,45.92,0.0175,0.04,4258.4574,66,45.9688,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":88,"volume":316,"transactions":317,"vwap":318},"2026-09-17",45.9601,46.105,46.0726,0.4157,7899.8454,105,46.0268,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":101,"volume":326,"transactions":327,"vwap":328},"2026-09-16",45.8847,45.989,45.51,45.6569,-0.1361,3058.8894,63,45.7873,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":106,"volume":335,"transactions":336,"vwap":337},"2026-09-15",45.89,45.7684,45.793,-0.2203,5096.0194,85,45.8267,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":101,"volume":344,"transactions":345,"vwap":346},"2026-09-14",46.0128,46.08,46.0133,-0.1406,1828.4534,80,46.0449,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",46.205,46.27,46.14,46.1539,0.2935,0.64,4036.1474,83,46.1965,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",45.805,45.97,45.8604,-0.2332,-0.51,5330.1064,62,45.9032,{"date":369,"open":370,"high":235,"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":292,"high":246,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":356,"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":264,"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":237,"high":418,"low":419,"close":420,"change":421,"percent_change":53,"volume":422,"transactions":423,"vwap":424},"2026-09-01",46.21,46,46.0145,-0.3055,54745.4394,311,46.126,{"date":426,"open":427,"high":428,"low":429,"close":428,"change":430,"percent_change":23,"volume":431,"transactions":394,"vwap":432},"2026-08-31",46.29,46.32,46.1559,-0.0525,2678.8014,46.2377,{"date":434,"open":435,"high":436,"low":427,"close":437,"change":438,"percent_change":383,"volume":439,"transactions":336,"vwap":440},"2026-08-28",46.52,46.935,46.3725,-0.1953,6872.7134,46.5043,{"date":442,"open":443,"high":283,"low":444,"close":445,"change":446,"percent_change":258,"volume":447,"transactions":448,"vwap":449},"2026-08-27",46.4901,46.4859,46.5678,0.2278,4181.9584,117,46.554,{"date":451,"open":452,"high":246,"low":453,"close":246,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",46.3099,46.22,0.055,0.12,4666.7084,79,46.2961,{"date":460,"open":461,"high":452,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",45.665,44.665,46.285,0.065,0.14,9140.7144,81,46.1385,{"date":470,"open":471,"high":472,"low":473,"close":453,"change":474,"percent_change":475,"volume":476,"transactions":414,"vwap":477},"2026-08-24",46.1396,46.236,46.13,-0.0754,-0.16,3699.9104,46.177,{"date":479,"open":453,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",46.4,46.201,46.2954,0.1805,0.39,8018.8093,116,46.2899,{"date":489,"open":292,"high":480,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":356,"vwap":494},"2026-08-20",46.1149,-0.362,-0.78,4706.4454,46.3048,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":465,"volume":501,"transactions":502,"vwap":503},"2026-08-19",46.475,46.61,46.4769,0.0656,7251.9754,125,46.5389,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":202,"vwap":513},"2026-08-18",46.46,46.54,46.3801,46.4113,-0.3056,-0.65,3983.9964,46.4773,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":269,"vwap":523},"2026-08-17",46.87,46.92,46.71,46.7169,-0.1731,-0.37,2996.8063,46.8078,{"date":525,"open":526,"high":25,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",47.03,46.89,-0.09,-0.19,6565.1974,110,46.9613,{"date":534,"open":535,"high":536,"low":537,"close":189,"change":538,"percent_change":402,"volume":539,"transactions":317,"vwap":540},"2026-08-13",47,47.1,46.9,0.32,7996.8444,46.9941,{"date":542,"open":543,"high":544,"low":399,"close":543,"change":545,"percent_change":546,"volume":547,"transactions":298,"vwap":548},"2026-08-12",46.66,46.77,0.0929,0.2,4628.0464,46.7083,{"date":550,"open":551,"high":552,"low":435,"close":553,"change":554,"percent_change":157,"volume":555,"transactions":556,"vwap":557},"2026-08-11",46.7406,46.8199,46.5671,-0.1129,9044.8074,84,46.6196,{"date":559,"open":518,"high":560,"low":399,"close":294,"change":561,"percent_change":475,"volume":562,"transactions":298,"vwap":563},"2026-08-10",46.8799,-0.0725,14955.4754,46.7202,{"date":565,"open":566,"high":567,"low":543,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",46.7,46.7525,0.2529,0.54,3587.9794,109,46.6882,{"date":574,"open":507,"high":575,"low":576,"close":577,"change":578,"percent_change":229,"volume":579,"transactions":467,"vwap":580},"2026-08-06",46.69,46.1801,46.4996,-0.0204,6837.2004,46.4739,{"date":582,"open":583,"high":584,"low":435,"close":435,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",46.86,46.9527,-0.1597,-0.34,9561.152,98,46.7183,{"date":591,"open":351,"high":592,"low":351,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",46.765,46.6797,0.8697,1.9,5090.683,76,46.5522,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",45.64,45.91,45.62,45.81,0.56,1.24,58763.956,332,45.6783,{"date":611,"open":612,"high":613,"low":614,"close":613,"change":615,"percent_change":616,"volume":617,"transactions":269,"vwap":618},"2026-07-31",44.85,45.25,44.825,0.266,0.59,7246.219,45.1528,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",44.7,45.01,44.655,44.984,0.5956,1.34,2900.174,54,44.8449,{"date":631,"open":632,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",44.69,44.78,44.3884,-0.6198,-1.38,3843.665,67,44.643,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":486,"vwap":648},"2026-07-28",44.765,45.11,45.0082,0.1192,0.27,5756.586,45.0022,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":306,"volume":656,"transactions":308,"vwap":657},"2026-07-27",45.08,45.0801,44.753,44.889,0.0171,7370.652,44.8699,{"date":659,"open":660,"high":661,"low":612,"close":662,"change":663,"percent_change":306,"volume":664,"transactions":665,"vwap":666},"2026-07-24",45.1799,45.18,44.8719,0.019,3133.15,52,45.0566,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",44.93,44.9316,44.77,44.8529,-0.5397,-1.19,4663.165,93,44.8499,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":220,"volume":684,"transactions":685,"vwap":686},"2026-07-22",45.34,45.52,45.3926,0.0226,4715.997,70,45.4356,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",45.24,45.43,45.37,0.2916,0.65,7389.933,92,45.3537,{"date":698,"open":699,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":467,"vwap":705},"2026-07-20",45.22,45.325,45.0784,-0.1235,-0.27,4257.953,45.1965,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":685,"vwap":715},"2026-07-17",45.28,45.35,45.19,45.2019,-0.3281,-0.72,2255.331,45.2726,{"date":717,"open":718,"high":719,"low":690,"close":720,"change":529,"percent_change":383,"volume":721,"transactions":556,"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":448,"vwap":732},"2026-07-15",45.61,45.785,45.605,45.72,0.13,0.29,4856.609,45.6861,{"date":734,"open":603,"high":735,"low":736,"close":737,"change":465,"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":101,"percent_change":53,"volume":746,"transactions":327,"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":661,"high":764,"low":765,"close":613,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":613},"2026-07-08",45.31,45.15,-0.177,-0.39,7600,{"date":770,"open":771,"high":772,"low":709,"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":475,"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":529,"volume":795,"transactions":9,"vwap":793},"2026-07-01",45.353,-0.088,99900,{"date":797,"open":661,"high":798,"low":661,"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":239,"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":621,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":621},"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":323,"high":845,"low":708,"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":671,"high":643,"low":671,"close":880,"change":881,"percent_change":484,"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":691,"high":691,"low":901,"close":612,"change":902,"percent_change":157,"volume":891,"transactions":9,"vwap":612},"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":131,"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":116,"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":235,"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":323,"high":331,"low":323,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-28",45.846,0.263,0.58,7800,{"date":959,"open":960,"high":718,"low":913,"close":961,"change":145,"percent_change":229,"volume":962,"transactions":9,"vwap":961},"2026-05-27",45.63,45.583,10800,{"date":964,"open":737,"high":603,"low":779,"close":965,"change":615,"percent_change":616,"volume":966,"transactions":9,"vwap":965},"2026-05-26",45.603,5600,{"date":968,"open":969,"high":969,"low":764,"close":970,"change":971,"percent_change":538,"volume":972,"transactions":9,"vwap":970},"2026-05-22",45.48,45.337,0.145,2500,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":834,"transactions":9,"vwap":978},"2026-05-21",44.965,45.276,44.92,45.192,0.082,0.18,{"date":982,"open":894,"high":710,"low":983,"close":643,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":643},"2026-05-20",44.73,0.43,0.96,9900,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":162,"percent_change":992,"volume":882,"transactions":9,"vwap":991},"2026-05-19",44.62,44.94,44.68,-0.56,{"date":994,"open":995,"high":996,"low":997,"close":669,"change":998,"percent_change":267,"volume":834,"transactions":9,"vwap":669},"2026-05-18",44.975,45.14,44.71,-0.069,{"date":1000,"open":661,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-15",45.26,44.999,-0.451,-0.99,11500,{"date":1007,"open":1008,"high":736,"low":1008,"close":745,"change":1009,"percent_change":191,"volume":1010,"transactions":9,"vwap":745},"2026-05-14",45.33,0.218,7100,{"date":1012,"open":669,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":922,"transactions":9,"vwap":1015},"2026-05-13",45.3,44.918,45.232,0.322,0.72,{"date":1019,"open":632,"high":1020,"low":989,"close":830,"change":1021,"percent_change":157,"volume":810,"transactions":9,"vwap":830},"2026-05-12",45.040001,-0.109,{"date":1023,"open":814,"high":905,"low":814,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-11",45.019001,0.101,0.22,3100,{"date":1029,"open":1030,"high":838,"low":1031,"close":1014,"change":1032,"percent_change":760,"volume":842,"transactions":9,"vwap":1014},"2026-05-08",44.98,44.82,0.327,{"date":1034,"open":612,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":383,"volume":802,"transactions":9,"vwap":1037},"2026-05-07",44.87,44.53,44.591,-0.187,{"date":1040,"open":1036,"high":894,"low":1036,"close":1041,"change":1042,"percent_change":1043,"volume":834,"transactions":9,"vwap":1041},"2026-05-06",44.778,0.628,1.42,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":616,"volume":1050,"transactions":9,"vwap":1048},"2026-05-05",44.19,44.31,44.15,0.259,10400,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-04",44.09,43.79,43.891,-0.229,-0.52,6400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":191,"volume":1066,"transactions":9,"vwap":1064},"2026-05-01",44.14,44.17,44.040001,44.12,0.21,9600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":754,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-30",43.77,44.060001,43.61,43.91,0.85,167900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":909,"volume":790,"transactions":9,"vwap":1080},"2026-04-29",43.47,43.59,43.41,43.54,0.01,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-28",43.65,43.49,43.53,-0.278,-0.63,3000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":546,"volume":1097,"transactions":9,"vwap":1095},"2026-04-27",43.71,43.81,43.62,43.808,0.087,2800,{"date":1099,"open":1100,"high":1069,"low":1100,"close":1101,"change":950,"percent_change":956,"volume":966,"transactions":9,"vwap":1101},"2026-04-24",43.5,43.721,{"date":1103,"open":1078,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":38,"volume":1010,"transactions":9,"vwap":1106},"2026-04-23",43.67,43.3,43.471,-0.096,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":1114,"volume":1010,"transactions":9,"vwap":1112},"2026-04-22",43.38,43.6,43.567,0.349,0.81,{"date":1116,"open":1085,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":910,"transactions":9,"vwap":1118},"2026-04-21",43.57,43.218,-0.202,-0.47,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":877,"transactions":9,"vwap":1126},"2026-04-20",43.475,43.52,43.35,43.42,-0.099,-0.23,{"date":1130,"open":1100,"high":1131,"low":1126,"close":1132,"change":1133,"percent_change":1134,"volume":768,"transactions":9,"vwap":1132},"2026-04-17",43.615,43.519,0.389,0.9,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1140,"percent_change":1141,"volume":775,"transactions":9,"vwap":1139},"2026-04-16",42.95,43.17,43.13,0.08,0.19,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1073,"volume":1149,"transactions":9,"vwap":1147},"2026-04-15",42.83,43.060001,42.77,43.049999,0.364,7900,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-14",42.47,42.76,42.686,0.336,0.79,4300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":1164,"volume":1058,"transactions":9,"vwap":1161},"2026-04-13",42.025002,42.35,41.91,0.385,0.92,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":229,"volume":1089,"transactions":9,"vwap":1170},"2026-04-10",42.07,42.13,41.93,41.965,-0.015,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":258,"volume":1157,"transactions":9,"vwap":1176},"2026-04-09",41.72,42.080002,41.98,0.205,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-08",41.66,41.9,41.6,41.775,0.768,1.87,10300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1190,"change":1192,"percent_change":145,"volume":910,"transactions":9,"vwap":1190},"2026-04-07",40.73,41.007,40.72,-0.008,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":881,"percent_change":984,"volume":1199,"transactions":9,"vwap":1198},"2026-04-06",41.060001,41.09,40.853,41.014999,6000,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":934,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-02",40.6,40.89,40.84,-0.2,9300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-01",40.81,41.02,40.79,40.92,0.308,0.76,15800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-31",40.28,40.65,40.2,40.612,0.872,2.19,3800,{"date":1226,"open":1227,"high":1227,"low":26,"close":1228,"change":38,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-30",39.96,39.74,-0.55,3400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1227,"change":106,"percent_change":674,"volume":882,"transactions":9,"vwap":1227},"2026-03-27",40.115,40.18,39.9,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":674,"volume":1199,"transactions":9,"vwap":1241},"2026-03-26",40.66,40.77,40.41,40.44,-0.485,{"date":1244,"open":1245,"high":1210,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1230,"transactions":9,"vwap":1247},"2026-03-25",40.95,40.86,40.925,0.181,0.44,{"date":1251,"open":1252,"high":1253,"low":1191,"close":1254,"change":1255,"percent_change":1256,"volume":834,"transactions":9,"vwap":1254},"2026-03-24",40.76,40.88,40.744,-0.166,-0.41,{"date":1258,"open":1259,"high":1260,"low":1209,"close":1261,"change":1262,"percent_change":402,"volume":1263,"transactions":9,"vwap":1261},"2026-03-23",41.11,41.26,40.91,0.28,4600,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1256,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-20",40.48,40.8,40.63,-1,5700,{"date":1272,"open":1273,"high":1274,"low":1209,"close":1275,"change":1276,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-19",40.94,41.2,41.040001,0,11000,{"date":1279,"open":1280,"high":1280,"low":1275,"close":1275,"change":106,"percent_change":1281,"volume":834,"transactions":9,"vwap":1275},"2026-03-18",41.43,-1.16,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":810,"transactions":9,"vwap":1287},"2026-03-17",41.54,41.669,41.48,41.52,0.109,0.26,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":782,"volume":1296,"transactions":9,"vwap":1294},"2026-03-16",41.59,41.38,41.411,0.304,3700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":106,"volume":802,"transactions":9,"vwap":1302},"2026-03-13",41.4,41.473,41,41.107,-0.197,{"date":1305,"open":1280,"high":1284,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":768,"transactions":9,"vwap":1306},"2026-03-12",41.304,-0.481,-1.15,{"date":1310,"open":1311,"high":1312,"low":1180,"close":1313,"change":1314,"percent_change":162,"volume":1315,"transactions":9,"vwap":1313},"2026-03-11",41.817,41.85,41.785,-0.105,6500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":22,"percent_change":121,"volume":1315,"transactions":9,"vwap":1321},"2026-03-10",41.765,42.14,41.71,41.89,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":1262,"percent_change":1326,"volume":966,"transactions":9,"vwap":1325},"2026-03-09",41.36,41.94,0.67,{"date":1328,"open":1287,"high":1329,"low":1280,"close":1180,"change":101,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1180},"2026-03-06",41.78,-0.71,6100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-05",42.2,42.23,41.74,41.96,-0.339,-0.8,6900,{"date":1342,"open":1170,"high":1343,"low":1170,"close":1344,"change":1049,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-04",42.38,42.299,0.62,8200,{"date":1348,"open":1349,"high":1167,"low":1350,"close":1351,"change":38,"percent_change":1057,"volume":768,"transactions":9,"vwap":1351},"2026-03-03",41.53,41.5,42.040001,{"date":1353,"open":1354,"high":1355,"low":1351,"close":1356,"change":1357,"percent_change":1358,"volume":966,"transactions":9,"vwap":1356},"2026-03-02",42.15,42.39,42.26,0.097,0.23,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":491,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-27",42.28,42,42.163,-0.85,20900,{"date":1367,"open":1368,"high":1369,"low":1335,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-26",42.67,42.675,42.525,-0.185,-0.43,17200,{"date":1375,"open":1152,"high":1376,"low":1377,"close":1378,"change":1262,"percent_change":1379,"volume":1206,"transactions":9,"vwap":1378},"2026-02-25",42.72,42.46,42.71,0.66,{"date":1381,"open":1362,"high":1382,"low":1362,"close":1382,"change":1262,"percent_change":1379,"volume":1383,"transactions":9,"vwap":1382},"2026-02-24",42.43,19400,{"date":1385,"open":1386,"high":1387,"low":1160,"close":1354,"change":1388,"percent_change":1364,"volume":1215,"transactions":9,"vwap":1354},"2026-02-23",42.195,42.222,-0.36,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1392,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1392},"2026-02-20",42.32,42.51,42.201,0.316,0.75,37000,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-19",42.31,42.11,42.194,-0.056,-0.13,12200,{"date":1406,"open":1399,"high":1152,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":882,"transactions":9,"vwap":1408},"2026-02-18",42.21,42.25,0.143,0.34,{"date":1412,"open":1162,"high":1413,"low":1162,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-17",42.165,42.107,0.061,0.15,6700,{"date":1419,"open":1420,"high":1421,"low":1337,"close":1422,"change":1423,"percent_change":1424,"volume":1215,"transactions":9,"vwap":1422},"2026-02-13",42.17,42.34,42.046001,-0.057,-0.14,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":928,"transactions":9,"vwap":1430},"2026-02-12",42.73,42.74,42.056999,42.103,-0.567,-1.33,{"date":1434,"open":1435,"high":1435,"low":1392,"close":1368,"change":1436,"percent_change":1289,"volume":768,"transactions":9,"vwap":1368},"2026-02-11",42.84,0.11,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1403,"percent_change":101,"volume":1331,"transactions":9,"vwap":1442},"2026-02-10",42.82,42.85,42.55,42.56,{"date":1444,"open":1377,"high":1439,"low":1377,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-09",42.69,0.16,0.38,17800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":693,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-06",42.37,42.64,42.263,42.53,1.55,4500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1120,"percent_change":841,"volume":810,"transactions":9,"vwap":1462},"2026-02-05",41.97,42.09,41.8,41.88,{"date":1464,"open":1465,"high":1454,"low":1466,"close":1161,"change":1128,"percent_change":860,"volume":1467,"transactions":9,"vwap":1161},"2026-02-04",42.5,42.12,7400,{"date":1469,"open":1427,"high":1470,"low":1334,"close":1471,"change":1472,"percent_change":277,"volume":1473,"transactions":9,"vwap":1471},"2026-02-03",42.92,42.58,-0.265,4100,{"date":1475,"open":1476,"high":1477,"low":1146,"close":1477,"change":1478,"percent_change":984,"volume":802,"transactions":9,"vwap":1477},"2026-02-02",42.78,42.845,0.185,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":267,"percent_change":150,"volume":1485,"transactions":9,"vwap":1484},"2026-01-30",42.6,42.79,42.42,42.66,10100,{"date":1487,"open":231,"high":1488,"low":231,"close":1488,"change":220,"percent_change":455,"volume":1489,"transactions":9,"vwap":1488},"2026-01-29",42.81,8300,{"date":1491,"open":1492,"high":1105,"low":1153,"close":1153,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1153},"2026-01-28",42.936,-0.076,-0.18,11200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":546,"volume":1270,"transactions":9,"vwap":1501},"2026-01-27",42.8,42.88,42.793,42.836,0.086,{"date":1504,"open":1452,"high":1505,"low":1452,"close":1505,"change":1262,"percent_change":1379,"volume":802,"transactions":9,"vwap":1505},"2026-01-26",42.75,{"date":1507,"open":1483,"high":1378,"low":1508,"close":1152,"change":1509,"percent_change":528,"volume":1058,"transactions":9,"vwap":1152},"2026-01-23",42.4,-0.037,{"date":1511,"open":1161,"high":1512,"low":1161,"close":1513,"change":1514,"percent_change":569,"volume":1515,"transactions":9,"vwap":1513},"2026-01-22",42.596,42.507,0.227,9500,{"date":1517,"open":1167,"high":1382,"low":1518,"close":1361,"change":1519,"percent_change":1395,"volume":775,"transactions":9,"vwap":1361},"2026-01-21",41.99,0.313,{"date":1521,"open":1466,"high":1361,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1296,"transactions":9,"vwap":1523},"2026-01-20",41.95,41.967,-0.748,-1.75,{"date":1527,"open":1445,"high":1498,"low":1528,"close":1529,"change":1530,"percent_change":-6,"volume":1346,"transactions":9,"vwap":1529},"2026-01-16",42.601,42.715,-0.001,{"date":1532,"open":1378,"high":1499,"low":1445,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-15",42.716,0.176,0.41,16100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1540,"change":529,"percent_change":1542,"volume":768,"transactions":9,"vwap":1540},"2026-01-14",42.41,42.54,42.36,-0.44,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1427,"change":1424,"percent_change":1547,"volume":1473,"transactions":9,"vwap":1427},"2026-01-13",43.099998,42.638,-0.33,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":1065,"volume":1553,"transactions":9,"vwap":1551},"2026-01-12",42.59,42.87,0.091,3600,{"date":1555,"open":1505,"high":1556,"low":1505,"close":1557,"change":1558,"percent_change":1559,"volume":1553,"transactions":9,"vwap":1557},"2026-01-09",42.785,42.779,0.223,0.52,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":286,"percent_change":145,"volume":1417,"transactions":9,"vwap":1565},"2026-01-08",42.548,42.611,42.48,42.556,{"date":1567,"open":1484,"high":1153,"low":1540,"close":1568,"change":1569,"percent_change":157,"volume":1570,"transactions":9,"vwap":1568},"2026-01-07",42.566,-0.101,9000,{"date":1572,"open":1465,"high":1573,"low":1564,"close":1574,"change":921,"percent_change":1575,"volume":869,"transactions":9,"vwap":1574},"2026-01-06",42.708,42.667,0.55,{"date":1577,"open":1578,"high":1579,"low":1483,"close":1580,"change":1558,"percent_change":209,"volume":1581,"transactions":9,"vwap":1580},"2026-01-05",42.45,42.505,42.435,4900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":23,"volume":962,"transactions":9,"vwap":1587},"2026-01-02",42.193,42.33,42.099998,42.212,-0.048,{"date":1590,"open":1391,"high":1508,"low":1356,"close":1356,"change":1591,"percent_change":1372,"volume":1149,"transactions":9,"vwap":1356},"2025-12-31",-0.183,{"date":1593,"open":1594,"high":1595,"low":1355,"close":1596,"change":1597,"percent_change":22,"volume":1270,"transactions":9,"vwap":1596},"2025-12-30",42.449,42.89,42.443,-0.023,{"date":1599,"open":1508,"high":1600,"low":1355,"close":1601,"change":1569,"percent_change":157,"volume":1296,"transactions":9,"vwap":1601},"2025-12-29",42.499,42.466,{"date":1603,"open":1540,"high":1551,"low":1540,"close":1604,"change":908,"percent_change":909,"volume":1605,"transactions":9,"vwap":1604},"2025-12-26",42.567,18800,{"date":1607,"open":1370,"high":1608,"low":1609,"close":1442,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1442},"2025-12-24",42.622,42.522,-0.84,-1.94,2400,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1416,"percent_change":942,"volume":1619,"transactions":9,"vwap":1618},"2025-12-23",43.32,43.429,43.285,43.4,13300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":605,"volume":1456,"transactions":9,"vwap":1625},"2025-12-22",43.2,43.27,43.18,43.25,0.24,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1289,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-19",43.080002,43.15,42.99,43.0099983,0.61,13700,{"date":1636,"open":1637,"high":1638,"low":1355,"close":1505,"change":1358,"percent_change":569,"volume":957,"transactions":9,"vwap":1505},"2025-12-18",42.745,43.12,{"date":1640,"open":1641,"high":1641,"low":1392,"close":1642,"change":116,"percent_change":1643,"volume":1010,"transactions":9,"vwap":1642},"2025-12-17",42.94,42.52,-0.75,{"date":1645,"open":1439,"high":1137,"low":1427,"close":1435,"change":1646,"percent_change":833,"volume":922,"transactions":9,"vwap":1435},"2025-12-16",-0.119,{"date":1648,"open":1649,"high":1650,"low":1470,"close":1651,"change":789,"percent_change":935,"volume":1652,"transactions":9,"vwap":1651},"2025-12-15",42.976,43.07,42.959,7000,{"date":1654,"open":1147,"high":1655,"low":1656,"close":1657,"change":1547,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-12",43.105,42.96,43.029999,-0.76,7300,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":475,"volume":768,"transactions":9,"vwap":1665},"2025-12-11",43.26,43.46,43.21,43.36,-0.068,{"date":1668,"open":1669,"high":1663,"low":1670,"close":1671,"change":1672,"percent_change":1214,"volume":1673,"transactions":9,"vwap":1671},"2025-12-10",43.070999,43.064999,43.428,0.328,8100,{"date":1675,"open":1676,"high":1622,"low":1677,"close":1545,"change":1678,"percent_change":72,"volume":951,"transactions":9,"vwap":1545},"2025-12-09",43.195,43.087002,0.03,{"date":1680,"open":1664,"high":1664,"low":1632,"close":1650,"change":1403,"percent_change":101,"volume":1673,"transactions":9,"vwap":1650},"2025-12-08",{"date":1682,"open":1683,"high":1665,"low":1138,"close":1622,"change":286,"percent_change":145,"volume":862,"transactions":9,"vwap":1622},"2025-12-05",43.31,{"date":1685,"open":1138,"high":1686,"low":1657,"close":1664,"change":286,"percent_change":145,"volume":898,"transactions":9,"vwap":1664},"2025-12-04",43.22,{"date":1688,"open":1641,"high":1662,"low":1641,"close":1686,"change":455,"percent_change":1262,"volume":768,"transactions":9,"vwap":1686},"2025-12-03",{"date":1690,"open":1629,"high":1691,"low":1641,"close":1545,"change":1692,"percent_change":1410,"volume":775,"transactions":9,"vwap":1545},"2025-12-02",43.202,0.146,{"date":1694,"open":1695,"high":1139,"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":1669,"high":1139,"low":1702,"close":1677,"change":1703,"percent_change":1410,"volume":1097,"transactions":9,"vwap":1677},"2025-11-28",43.02,0.147,{"date":1705,"open":1706,"high":1707,"low":1435,"close":1641,"change":1626,"percent_change":605,"volume":862,"transactions":9,"vwap":1641},"2025-11-26",42.879,43.018002,{"date":1709,"open":1343,"high":1710,"low":1343,"close":1711,"change":1712,"percent_change":1713,"volume":1489,"transactions":9,"vwap":1711},"2025-11-25",42.761,42.7,0.253,0.6,{"date":1715,"open":1586,"high":1564,"low":1586,"close":1716,"change":1717,"percent_change":1718,"volume":1270,"transactions":9,"vwap":1716},"2025-11-24",42.447,0.523,1.25,{"date":1720,"open":1320,"high":1407,"low":1292,"close":1721,"change":1722,"percent_change":1017,"volume":1723,"transactions":9,"vwap":1721},"2025-11-21",41.924,0.299,53800,{"date":1725,"open":1378,"high":1378,"low":1726,"close":1727,"change":1242,"percent_change":1308,"volume":1157,"transactions":9,"vwap":1727},"2025-11-20",41.62,41.625,{"date":1729,"open":1387,"high":1730,"low":1731,"close":1400,"change":1732,"percent_change":1626,"volume":834,"transactions":9,"vwap":1400},"2025-11-19",42.242,42.026001,0.1,{"date":1734,"open":1321,"high":1354,"low":1462,"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":1550,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1737,"volume":1058,"transactions":9,"vwap":1743},"2025-11-17",42.616,42.22,42.259,-0.251,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1392,"change":1750,"percent_change":121,"volume":1010,"transactions":9,"vwap":1392},"2025-11-14",42.515,42.729,42.362,-0.049,{"date":1752,"open":1540,"high":1137,"low":1392,"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":1625,"low":1650,"close":1760,"change":1761,"percent_change":220,"volume":1652,"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":1065,"volume":1769,"transactions":9,"vwap":1767},"2025-11-11",42.944,43.14,42.9,43.128,0.089,5800,{"date":1771,"open":1499,"high":1772,"low":1500,"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":1392,"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":1515,"transactions":9,"vwap":1788},"2025-11-06",42.705,42.431,42.475,-0.394,-0.92,{"date":1792,"open":1766,"high":1629,"low":1439,"close":1793,"change":1794,"percent_change":1795,"volume":1149,"transactions":9,"vwap":1793},"2025-11-05",42.869,0.197,0.46,{"date":1797,"open":1137,"high":1137,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":1553,"transactions":9,"vwap":1798},"2025-11-04",42.672,-0.548,-1.27,{"date":1802,"open":1650,"high":1803,"low":1137,"close":1686,"change":1804,"percent_change":730,"volume":1515,"transactions":9,"vwap":1686},"2025-11-03",43.37,0.124,{"date":1806,"open":1622,"high":1807,"low":1656,"close":1808,"change":1809,"percent_change":1810,"volume":1270,"transactions":9,"vwap":1808},"2025-10-31",43.277,43.096001,0.156,0.36,{"date":1812,"open":1813,"high":1814,"low":1641,"close":1641,"change":1815,"percent_change":1816,"volume":849,"transactions":9,"vwap":1641},"2025-10-30",43.208,43.243,-0.376,-0.87,{"date":1818,"open":1819,"high":1077,"low":1622,"close":1820,"change":1821,"percent_change":1081,"volume":1673,"transactions":9,"vwap":1820},"2025-10-29",43.405,43.316,0.006,{"date":1823,"open":1824,"high":1825,"low":1686,"close":1683,"change":220,"percent_change":455,"volume":1826,"transactions":9,"vwap":1683},"2025-10-28",43.29,43.39,7700,{"date":1828,"open":1545,"high":1662,"low":1545,"close":1662,"change":1829,"percent_change":1830,"volume":802,"transactions":9,"vwap":1662},"2025-10-27",0.4,0.93,{"date":1832,"open":1498,"high":1833,"low":1482,"close":1834,"change":955,"percent_change":1345,"volume":1340,"transactions":9,"vwap":1834},"2025-10-24",42.974,42.86,{"date":1836,"open":1355,"high":1837,"low":1355,"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":1452,"low":1851,"close":1852,"change":1853,"percent_change":1782,"volume":1331,"transactions":9,"vwap":1852},"2025-10-21",42.519,42.481,42.591,0.027,{"date":1855,"open":1642,"high":1452,"low":1152,"close":1856,"change":1857,"percent_change":808,"volume":1858,"transactions":9,"vwap":1856},"2025-10-20",42.564,0.363,3200,{"date":1860,"open":1586,"high":1861,"low":1160,"close":1393,"change":1065,"percent_change":1840,"volume":1149,"transactions":9,"vwap":1393},"2025-10-17",42.3,{"date":1863,"open":1421,"high":1355,"low":1461,"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":1483,"high":1869,"low":1460,"close":1870,"change":1871,"percent_change":950,"volume":1331,"transactions":9,"vwap":1870},"2025-10-15",42.518,42.179,0.104,{"date":1873,"open":1174,"high":1742,"low":1174,"close":1874,"change":1875,"percent_change":529,"volume":1277,"transactions":9,"vwap":1874},"2025-10-14",42.075001,-0.082,{"date":1877,"open":1878,"high":1408,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1467,"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":1331,"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":1578,"change":1894,"percent_change":1120,"volume":1673,"transactions":9,"vwap":1578},"2025-10-09",42.65,42.402,-0.199,{"date":1896,"open":1897,"high":1376,"low":1897,"close":1898,"change":1899,"percent_change":605,"volume":790,"transactions":9,"vwap":1898},"2025-10-08",42.44,42.649,0.239,{"date":1901,"open":1442,"high":1442,"low":1451,"close":1539,"change":1591,"percent_change":1372,"volume":1340,"transactions":9,"vwap":1539},"2025-10-07",{"date":1903,"open":1904,"high":1885,"low":1377,"close":1905,"change":1906,"percent_change":538,"volume":834,"transactions":9,"vwap":1905},"2025-10-06",42.504,42.593,0.134,{"date":1908,"open":1540,"high":1909,"low":1910,"close":1910,"change":1911,"percent_change":72,"volume":775,"transactions":9,"vwap":1910},"2025-10-03",42.68,42.459,0.029,{"date":1913,"open":1897,"high":1392,"low":1914,"close":1382,"change":1081,"percent_change":909,"volume":849,"transactions":9,"vwap":1382},"2025-10-02",42.357,{"date":1916,"open":1175,"high":1578,"low":1175,"close":1483,"change":1917,"percent_change":546,"volume":1918,"transactions":9,"vwap":1483},"2025-10-01",0.085,44500,{"date":1920,"open":1175,"high":1539,"low":1175,"close":1921,"change":1922,"percent_change":980,"volume":1923,"transactions":9,"vwap":1921},"2025-09-30",42.335,0.075,6600,{"date":1925,"open":1926,"high":1585,"low":1460,"close":1356,"change":1927,"percent_change":1782,"volume":1456,"transactions":9,"vwap":1356},"2025-09-29",42.284,0.025,{"date":1929,"open":1162,"high":1930,"low":1162,"close":1930,"change":1213,"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":364,"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":1176,"close":1319,"change":1943,"percent_change":1944,"volume":783,"transactions":9,"vwap":1319},"2025-09-24",42.146,42.185,-0.026,-0.06,{"date":1946,"open":1947,"high":1483,"low":1586,"close":1948,"change":1949,"percent_change":1950,"volume":1473,"transactions":9,"vwap":1948},"2025-09-23",42.351,42.166,-0.194,-0.46,{"date":1952,"open":1879,"high":1953,"low":1879,"close":1541,"change":1416,"percent_change":1810,"volume":1954,"transactions":9,"vwap":1541},"2025-09-22",42.365,3500,{"date":1956,"open":1957,"high":1407,"low":1958,"close":1407,"change":1959,"percent_change":1065,"volume":1923,"transactions":9,"vwap":1407},"2025-09-19",42.053001,42.029999,0.09,{"date":1961,"open":1334,"high":1334,"low":1176,"close":1466,"change":1962,"percent_change":1345,"volume":1199,"transactions":9,"vwap":1466},"2025-09-18",0.258,{"date":1964,"open":1965,"high":1176,"low":1174,"close":1966,"change":1967,"percent_change":121,"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":1362,"high":1351,"low":1312,"close":1978,"change":465,"percent_change":759,"volume":834,"transactions":9,"vwap":1978},"2025-09-15",41.948,{"date":1980,"open":1336,"high":1181,"low":1981,"close":1982,"change":1983,"percent_change":1276,"volume":1270,"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":693,"volume":1315,"transactions":9,"vwap":1988},"2025-09-11",41.65,41.86,41.807,0.269,{"date":1991,"open":1349,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1447,"volume":1296,"transactions":9,"vwap":1994},"2025-09-10",41.7,41.44,41.538,0.158,{"date":1997,"open":1324,"high":1998,"low":1999,"close":1293,"change":73,"percent_change":2000,"volume":775,"transactions":9,"vwap":1293},"2025-09-09",41.49,41.24,1.15,{"date":2002,"open":2003,"high":2004,"low":1261,"close":1261,"change":2005,"percent_change":2006,"volume":862,"transactions":9,"vwap":1261},"2025-09-08",41.253,41.45,-0.343,-0.83,{"date":2008,"open":2009,"high":2010,"low":1259,"close":2003,"change":2011,"percent_change":162,"volume":2012,"transactions":9,"vwap":2003},"2025-09-05",41.16,41.33,-0.102,16200,{"date":2014,"open":1196,"high":1280,"low":2015,"close":2016,"change":2017,"percent_change":1379,"volume":1738,"transactions":9,"vwap":2016},"2025-09-04",41.080002,41.355,0.273,{"date":2019,"open":2020,"high":2021,"low":1301,"close":2022,"change":2023,"percent_change":538,"volume":1417,"transactions":9,"vwap":2022},"2025-09-03",41.189,41.19,41.082001,0.132,{"date":2025,"open":1267,"high":1245,"low":1238,"close":1245,"change":2026,"percent_change":860,"volume":2027,"transactions":9,"vwap":1245},"2025-09-02",-0.222,124500,{"date":2029,"open":2030,"high":1260,"low":1275,"close":2031,"change":2032,"percent_change":1256,"volume":2033,"transactions":9,"vwap":2031},"2025-08-29",41.228,41.172,-0.168,10600,{"date":2035,"open":2036,"high":1286,"low":2037,"close":2038,"change":229,"percent_change":239,"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":1293,"change":881,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1293},"2025-08-27",41.13,41.41,0.42,19800,{"date":2047,"open":1301,"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":1196,"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":1119,"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":1246,"low":2077,"close":1209,"change":2078,"percent_change":529,"volume":2079,"transactions":9,"vwap":1209},"2025-08-20",40.58,40.49,-0.077,23300,{"date":2081,"open":1259,"high":2037,"low":1211,"close":2082,"change":2083,"percent_change":529,"volume":2084,"transactions":9,"vwap":2082},"2025-08-19",40.887,-0.078,22700,{"date":2086,"open":1245,"high":2021,"low":1245,"close":2087,"change":2088,"percent_change":586,"volume":2039,"transactions":9,"vwap":2087},"2025-08-18",40.965,-0.138,{"date":2090,"open":1196,"high":2063,"low":1275,"close":2091,"change":902,"percent_change":2092,"volume":1570,"transactions":9,"vwap":2091},"2025-08-15",41.103,-0.26,{"date":2094,"open":2095,"high":2095,"low":1195,"close":2095,"change":2096,"percent_change":286,"volume":986,"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":1410,"volume":1340,"transactions":9,"vwap":2102},"2025-08-13",41.099998,41.27,41.0099983,41.215,0.138,{"date":2105,"open":1212,"high":2009,"low":1246,"close":2106,"change":2107,"percent_change":2108,"volume":1489,"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":1230,"transactions":9,"vwap":2113},"2025-08-11",40.69,40.9,40.53,-0.233,-0.57,{"date":2117,"open":2118,"high":1246,"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":150,"volume":1954,"transactions":9,"vwap":2127},"2025-08-07",40.632,40.25,40.487,-0.143,{"date":2130,"open":2131,"high":1268,"low":2132,"close":1268,"change":1410,"percent_change":2133,"volume":1923,"transactions":9,"vwap":1268},"2025-08-06",40.332,40.231,0.84,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":475,"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":1196,"high":2099,"low":2155,"close":2156,"change":1646,"percent_change":392,"volume":1515,"transactions":9,"vwap":2156},"2025-07-31",40.049999,40.507,{"date":2158,"open":1189,"high":1204,"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":1246,"high":1253,"low":2164,"close":2164,"change":703,"percent_change":53,"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":966,"transactions":9,"vwap":2167},"2025-07-28",40.78,40.879,40.68,-0.012,-0.03,{"date":2173,"open":1219,"high":2174,"low":1219,"close":2175,"change":1782,"percent_change":1416,"volume":802,"transactions":9,"vwap":2175},"2025-07-25",40.87,40.792,{"date":2177,"open":1268,"high":2178,"low":1268,"close":2178,"change":2179,"percent_change":980,"volume":1954,"transactions":9,"vwap":2178},"2025-07-24",40.732,0.072,{"date":2181,"open":2182,"high":1238,"low":2183,"close":1238,"change":2184,"percent_change":1395,"volume":1270,"transactions":9,"vwap":1238},"2025-07-23",40.432,40.39,0.301,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2188,"change":2190,"percent_change":1416,"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":1081,"percent_change":909,"volume":2194,"transactions":9,"vwap":2193},"2025-07-21",40.3,11100,{"date":2196,"open":2187,"high":2197,"low":1220,"close":2138,"change":1943,"percent_change":1944,"volume":1315,"transactions":9,"vwap":2138},"2025-07-18",40.37,{"date":2199,"open":2126,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":1575,"volume":1346,"transactions":9,"vwap":2202},"2025-07-17",40.35,40.16,40.316,0.219,{"date":2205,"open":2206,"high":2207,"low":1235,"close":2208,"change":2179,"percent_change":980,"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":116,"volume":834,"transactions":9,"vwap":2213},"2025-07-15",40.02,40.025002,-0.128,{"date":2216,"open":2212,"high":1220,"low":2217,"close":2218,"change":2219,"percent_change":1416,"volume":2220,"transactions":9,"vwap":2218},"2025-07-14",39.992,40.153,0.062,31100,{"date":2222,"open":2223,"high":1234,"low":2224,"close":2225,"change":528,"percent_change":38,"volume":1066,"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":1446,"volume":1417,"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":73,"volume":842,"transactions":9,"vwap":2236},"2025-07-09",40.12,39.92,40.118,0.187,{"date":2239,"open":2235,"high":2240,"low":1235,"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":53,"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":1227,"low":2260,"close":2261,"change":1906,"percent_change":1410,"volume":1417,"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":2276,"volume":1954,"transactions":9,"vwap":2274},"2025-06-30",39.87,39.661,39.844,0.178,0.45,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":646,"volume":1089,"transactions":9,"vwap":2282},"2025-06-27",39.655,39.837,39.44,39.666,0.107,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2287,"change":1519,"percent_change":801,"volume":1331,"transactions":9,"vwap":2287},"2025-06-26",39.33,39.559,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":1959,"volume":1489,"transactions":9,"vwap":2292},"2025-06-25",39.35,39.17,39.246,0.036,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":1395,"volume":2301,"transactions":9,"vwap":2299},"2025-06-24",39.099998,39.31,39.09,39.21,0.293,2900,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2305,"change":2255,"percent_change":760,"volume":2307,"transactions":9,"vwap":2305},"2025-06-23",38.812,38.917,38.62,2200,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":528,"volume":922,"transactions":9,"vwap":2313},"2025-06-20",38.78,38.79,38.56,38.635,-0.035,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2318,"change":2319,"percent_change":267,"volume":1923,"transactions":9,"vwap":2318},"2025-06-18",38.939,38.67,-0.059,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2324,"change":2325,"percent_change":2115,"volume":966,"transactions":9,"vwap":2324},"2025-06-17",38.885,38.949,38.729,-0.221,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":1017,"volume":1473,"transactions":9,"vwap":2331},"2025-06-16",39.021,39.07,38.88,38.95,0.278,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2006,"volume":2340,"transactions":9,"vwap":2338},"2025-06-13",38.75,38.97,38.66,38.672,-0.323,9400,{"date":2342,"open":2335,"high":2329,"low":2335,"close":2343,"change":2344,"percent_change":1810,"volume":826,"transactions":9,"vwap":2343},"2025-06-12",38.995,0.141,{"date":2346,"open":2347,"high":2296,"low":2348,"close":2349,"change":121,"percent_change":374,"volume":1263,"transactions":9,"vwap":2349},"2025-06-11",39.049999,38.84,38.854,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":754,"volume":2357,"transactions":9,"vwap":2355},"2025-06-10",38.86,38.99,38.85,38.974,0.144,2700,{"date":2359,"open":2330,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":220,"volume":1340,"transactions":9,"vwap":2362},"2025-06-09",38.94,38.77,38.83,0.018,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2304,"change":1394,"percent_change":2368,"volume":922,"transactions":9,"vwap":2304},"2025-06-06",38.89,38.71,0.82,{"date":2370,"open":2371,"high":2354,"low":2372,"close":2373,"change":2374,"percent_change":126,"volume":1315,"transactions":9,"vwap":2373},"2025-06-05",38.709,38.49,38.496,-0.224,{"date":2376,"open":2377,"high":2311,"low":2378,"close":2379,"change":145,"percent_change":22,"volume":1157,"transactions":9,"vwap":2379},"2025-06-04",38.69,38.665,38.72,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2383,"change":1289,"percent_change":2121,"volume":1206,"transactions":9,"vwap":2383},"2025-06-03",38.61,38.74,38.5,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":2390,"percent_change":1358,"volume":2391,"transactions":9,"vwap":2389},"2025-06-02",38.28,38.52,38.48,0.088,72200,{"date":2393,"open":2372,"high":2372,"low":2394,"close":2395,"change":1911,"percent_change":1140,"volume":1417,"transactions":9,"vwap":2395},"2025-05-30",38.13,38.392,{"date":2397,"open":2398,"high":2372,"low":2399,"close":2400,"change":2401,"percent_change":1626,"volume":768,"transactions":9,"vwap":2400},"2025-05-29",38.47,38.19,38.363,0.093,{"date":2403,"open":2404,"high":2372,"low":2405,"close":2406,"change":2128,"percent_change":521,"volume":755,"transactions":9,"vwap":2406},"2025-05-28",38.361,38.23,38.27,{"date":2408,"open":2409,"high":2372,"low":2409,"close":2410,"change":2411,"percent_change":1043,"volume":862,"transactions":9,"vwap":2410},"2025-05-27",38.18,38.413,0.536,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2416,"change":847,"percent_change":106,"volume":2417,"transactions":9,"vwap":2416},"2025-05-23",37.77,38,37.877,21600,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":1944,"volume":2425,"transactions":9,"vwap":2423},"2025-05-22",38.14,38.225,37.98,38.058998,-0.022,8400,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":1658,"volume":986,"transactions":9,"vwap":2431},"2025-05-21",38.435,38.51,38.035,38.081001,-0.291,{"date":2434,"open":2372,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":95,"volume":1010,"transactions":9,"vwap":2437},"2025-05-20",38.7,37.96,38.372,-0.298,{"date":2440,"open":2441,"high":2318,"low":2441,"close":2318,"change":729,"percent_change":1410,"volume":1581,"transactions":9,"vwap":2318},"2025-05-19",38.16,{"date":2443,"open":2398,"high":2382,"low":2444,"close":2445,"change":465,"percent_change":1810,"volume":775,"transactions":9,"vwap":2445},"2025-05-16",38.35,38.54,{"date":2447,"open":2409,"high":2398,"low":2448,"close":2449,"change":2103,"percent_change":1810,"volume":1010,"transactions":9,"vwap":2449},"2025-05-15",38.17,38.4,{"date":2451,"open":2387,"high":2452,"low":2409,"close":2453,"change":2454,"percent_change":1782,"volume":1456,"transactions":9,"vwap":2453},"2025-05-14",38.31,38.262,0.022,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2459,"change":2460,"percent_change":1345,"volume":1315,"transactions":9,"vwap":2459},"2025-05-13",38.07,38.37,38.24,0.234,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":1296,"transactions":9,"vwap":2466},"2025-05-12",38.0099983,38.080002,37.84,38.0060005,0.801,2.15,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":145,"percent_change":22,"volume":862,"transactions":9,"vwap":2474},"2025-05-09",37.26,37.4,37.15,37.205,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":1249,"volume":1931,"transactions":9,"vwap":2480},"2025-05-08",37.175,37.45,37.080002,37.225,0.164,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":1065,"volume":768,"transactions":9,"vwap":2487},"2025-05-07",37.049999,37.09,36.791,37.061001,0.076,{"date":2490,"open":2479,"high":2479,"low":2491,"close":2492,"change":2493,"percent_change":1866,"volume":2494,"transactions":9,"vwap":2492},"2025-05-06",36.98,36.985,-0.167,2182200,{"date":2496,"open":2497,"high":2497,"low":2497,"close":2497,"change":2498,"percent_change":383,"volume":2499,"transactions":9,"vwap":2497},"2025-05-05",37.152,-0.158,100,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2503,"change":738,"percent_change":2133,"volume":2504,"transactions":9,"vwap":2503},"2025-05-02",37.33,37.31,1200,{"date":2506,"open":2484,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":605,"volume":1230,"transactions":9,"vwap":2509},"2025-05-01",37.13,36.955,37,0.207,{"date":2512,"open":2513,"high":2513,"low":2513,"close":2513,"change":464,"percent_change":980,"volume":2499,"transactions":9,"vwap":2513},"2025-04-30",36.793,{"date":2515,"open":2516,"high":2516,"low":2516,"close":2516,"change":2517,"percent_change":738,"volume":1276,"transactions":9,"vwap":2516},"2025-04-29",36.728,0.113,{"date":2519,"open":2520,"high":2520,"low":2520,"close":2520,"change":979,"percent_change":1026,"volume":2499,"transactions":9,"vwap":2520},"2025-04-28",36.615,{"date":181,"open":177,"high":177,"low":177,"close":177,"change":1276,"percent_change":1276,"volume":2522,"transactions":9,"vwap":177},200]