[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USSE":3,"homepage-market-summary":26,"stock-historical-USSE":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"USSE","2026-10-08",{"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},"Segall Bryant & Hamill Select Equity ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},41.8,42.04,42.15,41.75,42.25,-0.45,-1.07,14479,42.65,31.558,31622.84643461753,92.3,780,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":21,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":13,"start_date":179,"end_date":5},29.32,29392,10727934.455089,41.03,"2025-04-28",[181,184,193,202,212,223,234,244,254,264,274,285,296,304,313,323,333,343,353,364,374,385,396,405,414,422,431,439,448,456,466,474,482,491,501,509,518,528,537,548,556,564,572,582,590,598,605,614,621,631,641,651,661,671,681,690,699,709,718,727,738,746,754,765,770,777,784,792,799,805,811,817,825,833,838,843,850,857,865,869,876,882,890,897,906,913,921,927,933,939,945,949,954,963,969,976,981,988,995,1001,1008,1014,1022,1028,1035,1039,1046,1051,1058,1065,1072,1080,1088,1096,1103,1111,1118,1126,1134,1139,1146,1152,1159,1165,1172,1178,1187,1195,1203,1210,1217,1222,1230,1238,1246,1254,1261,1269,1275,1281,1287,1294,1302,1310,1317,1325,1330,1336,1344,1352,1360,1368,1375,1382,1389,1396,1403,1409,1413,1418,1422,1430,1435,1441,1446,1453,1457,1463,1468,1475,1484,1489,1493,1498,1505,1509,1514,1518,1523,1527,1536,1543,1551,1557,1564,1572,1577,1584,1587,1594,1601,1608,1612,1618,1622,1628,1632,1638,1642,1648,1656,1660,1666,1673,1678,1685,1690,1694,1700,1703,1712,1717,1723,1730,1734,1739,1743,1749,1756,1762,1767,1774,1778,1787,1794,1801,1806,1813,1820,1827,1832,1838,1843,1847,1851,1857,1862,1866,1870,1875,1879,1884,1890,1896,1902,1910,1915,1921,1928,1936,1942,1945,1949,1955,1962,1967,1970,1977,1982,1986,1991,1996,1999,2003,2007,2011,2016,2022,2026,2030,2035,2037,2042,2048,2054,2057,2062,2068,2073,2078,2083,2088,2093,2097,2103,2108,2115,2120,2122,2126,2130,2134,2140,2144,2150,2155,2162,2167,2173,2179,2182,2186,2188,2192,2196,2199,2202,2207,2211,2215,2220,2225,2229,2233,2240,2244,2250,2253,2257,2261,2264,2267,2273,2276,2279,2284,2288,2294,2299,2307,2314,2319,2325,2333,2336,2339,2343,2348,2355,2359,2363,2368,2374,2379,2383,2387,2394,2398,2405,2411,2414,2418,2422,2426,2430,2434,2440,2446,2452,2458,2462,2467,2470,2474,2480],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":182,"vwap":183},46,41.9971,{"date":185,"open":186,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",42.26,41.94,-0.25,-0.59,48099.3048,162,42.069,{"date":194,"open":195,"high":21,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",42.42,42.5,0.51,1.21,43330.8598,91,42.5399,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",41.87,42.105,41.99,0.34,0.82,19582.0878,57,42.0237,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",41.69,41.7571,41.61,41.65,0.4439,1.08,21129.1648,78,41.6642,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",41.04,41.2367,40.86,41.2061,0.1061,0.26,18546.8598,44,41.0628,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",41.275,41.3851,41.1,0.0306,0.07,40680.8598,138,41.3162,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":240,"volume":251,"transactions":252,"vwap":253},"2026-09-29",41.05,41.095,40.9534,41.0694,0.0294,9393.2008,50,41.0243,{"date":255,"open":256,"high":257,"low":258,"close":225,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",41.06,41.2,40.94,-0.17,-0.41,32275.9498,179,41.0301,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",40.91,41.3,41.21,0.22,0.54,27971.1858,81,41.2107,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",40.7935,41.12,40.76,40.99,0.16,0.39,13258.0285,33,40.9574,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",40.81,40.97,40.75,40.83,-0.27,-0.66,13769.8598,37,40.9147,{"date":297,"open":277,"high":298,"low":299,"close":238,"change":300,"percent_change":63,"volume":301,"transactions":302,"vwap":303},"2026-09-22",41.22,41.0999,-0.02,23102.1908,65,41.1297,{"date":305,"open":306,"high":307,"low":278,"close":277,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",40.84,41.13,0.5371,1.32,26291.8598,53,40.9891,{"date":314,"open":315,"high":316,"low":317,"close":316,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",40.4,40.5829,40.275,0.2829,0.7,15342.8598,49,40.3437,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",40.47,40.22,40.3,0.37,0.93,47803.2198,85,40.3408,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":280,"volume":340,"transactions":341,"vwap":342},"2026-09-16",40.2001,40.31,39.68,39.93,0.0618,19145.2458,63,40.1651,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",40,39.76,39.8682,-0.0537,-0.13,21507.8598,48,39.8532,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",40.03,40.17,39.82,39.9219,-0.6077,-1.5,41875.2488,172,39.9822,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":210,"vwap":373},"2026-09-11",40.54,40.66,40.43,40.5296,0.5696,1.43,17551.2218,40.576,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",39.98,40.19,39.95,39.96,-0.32,-0.79,28668.294619,107,40.0686,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",40.345,40.38,40.27,40.28,-0.09,-0.22,48956.2398,173,40.3229,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":188,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",40.3501,40.56,40.37,-0.62,17985.923137,41,40.5031,{"date":406,"open":407,"high":289,"low":408,"close":409,"change":410,"percent_change":269,"volume":411,"transactions":412,"vwap":413},"2026-09-04",40.7,40.5321,40.62,0.09,41954.264619,130,40.6353,{"date":415,"open":326,"high":416,"low":326,"close":417,"change":197,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",40.565,40.53,1.27,16403.8598,56,40.3948,{"date":423,"open":356,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",40.24,40.02,-0.2014,-0.5,20641.2558,71,40.1289,{"date":432,"open":390,"high":390,"low":356,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",40.2214,-0.3817,-0.94,30374.2488,54,40.2072,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":18,"volume":445,"transactions":446,"vwap":447},"2026-08-31",40.71,40.44,40.6031,-0.1819,43987.2258,139,40.5197,{"date":449,"open":450,"high":225,"low":278,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":420,"vwap":455},"2026-08-28",40.88,40.785,-0.2639,-0.64,19496.8598,40.8922,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",40.82,41.1101,41.0489,0.4335,1.07,26797.1958,144,41.0073,{"date":467,"open":368,"high":468,"low":368,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":331,"vwap":473},"2026-08-26",40.675,40.6154,0.1643,0.41,27655.8598,40.5673,{"date":475,"open":476,"high":476,"low":400,"close":477,"change":478,"percent_change":269,"volume":479,"transactions":480,"vwap":481},"2026-08-25",40.59,40.4511,0.0896,20796.2378,66,40.4582,{"date":483,"open":424,"high":484,"low":485,"close":486,"change":487,"percent_change":300,"volume":488,"transactions":489,"vwap":490},"2026-08-24",40.41,40.1703,40.3615,-0.0085,22032.0015,59,40.3242,{"date":492,"open":493,"high":494,"low":495,"close":400,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",40.39,40.4551,40.3339,0.0938,0.23,15719.6327,43,40.386,{"date":502,"open":367,"high":503,"low":504,"close":504,"change":505,"percent_change":56,"volume":506,"transactions":507,"vwap":508},"2026-08-20",40.79,40.2762,-0.5097,24266.8598,68,40.5812,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",41.34,40.7859,-0.3731,-0.91,18558.8598,47,40.9274,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",41.29,41.08,41.159,-0.4204,-1.01,30535.8598,87,41.1448,{"date":529,"open":530,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":252,"vwap":536},"2026-08-17",41.6338,41.6351,41.5794,-0.023,-0.06,20800.8598,41.601,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",41.66,41.685,41.6,41.6024,-0.0769,-0.18,13475.3598,30,41.6321,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":259,"volume":553,"transactions":554,"vwap":555},"2026-08-13",41.91,41.6793,-0.0707,29398.9988,62,41.8212,{"date":557,"open":558,"high":559,"low":214,"close":16,"change":280,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",41.76,41.84,0.38,19710.0078,72,41.7592,{"date":565,"open":566,"high":559,"low":567,"close":568,"change":569,"percent_change":569,"volume":570,"transactions":489,"vwap":571},"2026-08-11",41.78,41.5321,41.59,0,22654.0108,41.7051,{"date":573,"open":574,"high":575,"low":576,"close":568,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",41.58,41.79,41.57,0.11,0.27,25983.8598,128,41.6894,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":207,"volume":588,"transactions":429,"vwap":589},"2026-08-07",41.53,41.4151,41.48,0.14,19201.0178,41.4621,{"date":591,"open":592,"high":593,"low":592,"close":511,"change":207,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",41.25,41.72,0.83,42717.9704,149,41.4696,{"date":599,"open":576,"high":576,"low":403,"close":403,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",0.08,0.2,36676.8356,79,41.145,{"date":606,"open":607,"high":143,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",40.55,40.92,0.44,1.09,26558.8356,82,40.9336,{"date":615,"open":376,"high":366,"low":376,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":580,"vwap":620},"2026-08-03",40.48,0.63,1.58,50537.8356,40.2078,{"date":622,"open":623,"high":378,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",39.39,39.3001,39.85,0.95,2.44,77102.8416,221,39.651,{"date":632,"open":633,"high":634,"low":635,"close":634,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",38.56,38.9,38.4601,1.0623,2.81,61771.8686,198,38.7168,{"date":642,"open":643,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",38.51,38.68,37.8377,-0.7023,-1.82,21400.8846,67,38.2558,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":142,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",38.59,38.6201,38.09,38.54,-0.49,24122.287284,77,38.4635,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":392,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",38.91,38.92,38.48,38.73,-0.56,27688.8696,125,38.7186,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":380,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",39.06,39.24,38.87,38.95,-0.81,22093.22678,104,39.1396,{"date":682,"open":683,"high":684,"low":664,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":221,"vwap":689},"2026-07-23",39.2,39.31,39.27,-0.48,-1.21,22194.2896,39.156,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":534,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",39.7,39.81,39.75,-0.15,23831.8396,80,39.7802,{"date":700,"open":701,"high":702,"low":703,"close":693,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",39.6,39.815,39.51,0.511,1.3,22276.8406,86,39.6481,{"date":710,"open":711,"high":712,"low":713,"close":713,"change":714,"percent_change":-6,"volume":715,"transactions":716,"vwap":717},"2026-07-20",39.42,39.685,39.299,-0.001,22499.8476,95,39.5837,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":544,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-17",38.89,39.53,39.3,-0.46,27536.71095,118,39.3719,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-16",39.57,39.86,39.311,39.48,-0.58,-1.45,25027.8466,90,39.6843,{"date":739,"open":740,"high":740,"low":692,"close":741,"change":742,"percent_change":49,"volume":743,"transactions":744,"vwap":745},"2026-07-15",40.18,40.06,0.04,26612.8356,99,39.9123,{"date":747,"open":692,"high":748,"low":692,"close":425,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-14",40.04,0.62,1.57,41450.0786,187,39.9718,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-13",39.62,39.66,39.37,39.4,-0.43,-1.08,28341.8486,106,39.4663,{"date":766,"open":767,"high":730,"low":729,"close":768,"change":259,"percent_change":760,"volume":769,"transactions":9,"vwap":768},"2026-07-10",39.79,39.83,28200,{"date":771,"open":772,"high":773,"low":774,"close":345,"change":775,"percent_change":776,"volume":769,"transactions":9,"vwap":345},"2026-07-09",39.891,40.049999,39.78,0.53,1.34,{"date":778,"open":779,"high":780,"low":781,"close":780,"change":782,"percent_change":560,"volume":783,"transactions":9,"vwap":780},"2026-07-08",39.12,39.47,39,0.15,26000,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",39.55,39.23,39.32,-0.748,-1.87,25900,{"date":793,"open":377,"high":389,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",40.055,40.068001,0.551,1.39,16200,{"date":800,"open":336,"high":336,"low":685,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-02",39.517,-0.51,-1.27,23200,{"date":806,"open":807,"high":424,"low":338,"close":808,"change":809,"percent_change":677,"volume":810,"transactions":9,"vwap":808},"2026-07-01",40.15,40.027,-0.326,25600,{"date":812,"open":346,"high":813,"low":346,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",40.353,0.671,1.69,16000,{"date":818,"open":819,"high":692,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-29",39.5,39.060001,39.682,0.734,1.88,36900,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-26",38.6,38.97,38.948,-0.282,-0.72,26100,{"date":834,"open":835,"high":835,"low":836,"close":787,"change":569,"percent_change":569,"volume":837,"transactions":9,"vwap":787},"2026-06-25",39.64,38.88,53000,{"date":839,"open":722,"high":840,"low":841,"close":787,"change":142,"percent_change":686,"volume":842,"transactions":9,"vwap":787},"2026-06-24",39.525,39.0099983,22000,{"date":844,"open":845,"high":846,"low":847,"close":711,"change":514,"percent_change":848,"volume":849,"transactions":9,"vwap":711},"2026-06-23",39.74,39.801,39.33,-2.26,64000,{"date":851,"open":852,"high":417,"low":625,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-22",40.51,40.33,-0.153,-0.38,48600,{"date":858,"open":859,"high":860,"low":326,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-18",40.34,40.505,40.483,0.763,1.92,22900,{"date":866,"open":867,"high":390,"low":868,"close":868,"change":760,"percent_change":19,"volume":824,"transactions":9,"vwap":868},"2026-06-17",40.11,39.72,{"date":870,"open":871,"high":287,"low":872,"close":807,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":807},"2026-06-16",40.77,40.12,-0.52,-1.28,45100,{"date":877,"open":399,"high":278,"low":484,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-15",40.67,0.799,2,49800,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":775,"volume":889,"transactions":9,"vwap":887},"2026-06-12",39.77,40.060001,39.73,39.871,0.211,19100,{"date":891,"open":892,"high":757,"low":893,"close":757,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":757},"2026-06-11",38.78,38.76,1.13,2.93,11100,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-10",39.14,39.34,38.52,38.53,-0.558,-1.43,16400,{"date":907,"open":908,"high":908,"low":653,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-09",39.17,39.088001,-0.402,-1.02,38600,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-08",39.56,39.9,39.49,0.169,0.43,11400,{"date":922,"open":872,"high":390,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-05",39.321,-1.509,-3.7,11000,{"date":928,"open":807,"high":929,"low":930,"close":290,"change":328,"percent_change":931,"volume":932,"transactions":9,"vwap":290},"2026-06-04",40.93,40.035,0.91,41400,{"date":934,"open":935,"high":935,"low":368,"close":936,"change":937,"percent_change":188,"volume":938,"transactions":9,"vwap":936},"2026-06-03",40.64,40.46,-0.1,10800,{"date":940,"open":941,"high":399,"low":941,"close":399,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":399},"2026-06-02",40.215,0.77,1.94,15900,{"date":946,"open":756,"high":379,"low":917,"close":767,"change":947,"percent_change":775,"volume":948,"transactions":9,"vwap":767},"2026-06-01",0.21,47300,{"date":950,"open":346,"high":346,"low":721,"close":951,"change":952,"percent_change":544,"volume":953,"transactions":9,"vwap":951},"2026-05-29",39.58,-0.07,14200,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-28",39.41,39.678,39.36,39.65,0.261,0.66,21200,{"date":964,"open":780,"high":965,"low":758,"close":966,"change":967,"percent_change":761,"volume":968,"transactions":9,"vwap":966},"2026-05-27",39.54,39.389,-0.431,18300,{"date":970,"open":971,"high":971,"low":972,"close":357,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":357},"2026-05-26",39.88,39.701,0.57,1.45,21800,{"date":977,"open":674,"high":623,"low":978,"close":979,"change":578,"percent_change":137,"volume":980,"transactions":9,"vwap":979},"2026-05-22",39.22,39.25,12800,{"date":982,"open":983,"high":984,"low":985,"close":984,"change":207,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-21",38.671,38.98,38.61,0.88,28500,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-20",38.44,38.64,0.46,1.2,28300,{"date":996,"open":997,"high":998,"low":999,"close":997,"change":1000,"percent_change":677,"volume":994,"transactions":9,"vwap":997},"2026-05-19",38.18,38.47,37.91,-0.31,{"date":1002,"open":991,"high":991,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-18",38.31,38.49,-0.29,-0.75,24000,{"date":1009,"open":1010,"high":1011,"low":892,"close":892,"change":686,"percent_change":1012,"volume":1013,"transactions":9,"vwap":892},"2026-05-15",38.94,38.99,-1.22,23900,{"date":1015,"open":1016,"high":684,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-14",39.151,39.15,39.26,0.29,0.74,29800,{"date":1023,"open":1024,"high":841,"low":1024,"close":828,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":828},"2026-05-13",38.41,0.688,1.8,8200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":952,"volume":1034,"transactions":9,"vwap":1031},"2026-05-12",38.050999,38.282,37.76,-0.028,30800,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1003,"change":113,"percent_change":208,"volume":864,"transactions":9,"vwap":1003},"2026-05-11",38.13,38.32,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":600,"percent_change":947,"volume":1045,"transactions":9,"vwap":1044},"2026-05-08",38.060001,38.07,37.95,38,14700,{"date":1047,"open":990,"high":990,"low":1048,"close":1049,"change":392,"percent_change":733,"volume":1050,"transactions":9,"vwap":1049},"2026-05-07",37.735,37.92,19500,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":617,"volume":1057,"transactions":9,"vwap":1055},"2026-05-06",37.87,38.15,38.14,0.24,6800,{"date":1059,"open":1053,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":594,"volume":1064,"transactions":9,"vwap":1062},"2026-05-05",37.93,37.74,37.9,0.311,34200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":300,"percent_change":63,"volume":1071,"transactions":9,"vwap":1070},"2026-05-04",37.64,37.75,37.48,37.589,10000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":142,"volume":1079,"transactions":9,"vwap":1077},"2026-05-01",37.66,37.71,37.58,37.609,-0.071,28900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1083,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1083},"2026-04-30",37.099998,37.68,36.99,0.959,2.61,7100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":600,"volume":1095,"transactions":9,"vwap":1093},"2026-04-29",36.83,36.84,36.57,36.721,0.031,33500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":189,"volume":1057,"transactions":9,"vwap":1101},"2026-04-28",36.7,36.72,36.61,36.69,-0.219,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1106},"2026-04-27",36.78,36.909,36.67,0.068,0.18,15100,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":617,"volume":1117,"transactions":9,"vwap":1115},"2026-04-24",36.56,36.86,36.841,0.231,14300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1100,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1100},"2026-04-23",36.54,36.71,36.28,0.02,0.05,25200,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":947,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-22",36.42,36.62,36.4,36.59,0.58,24200,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":391,"percent_change":188,"volume":842,"transactions":9,"vwap":1138},"2026-04-21",36.66,36.35,36.38,{"date":1140,"open":1130,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":600,"volume":1145,"transactions":9,"vwap":1143},"2026-04-20",36.49,36.37,36.47,0.03,23800,{"date":1147,"open":1122,"high":1148,"low":1122,"close":1149,"change":609,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-17",36.52,36.44,1.22,41000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":1157,"percent_change":1158,"volume":1064,"transactions":9,"vwap":1155},"2026-04-16",35.84,36,35.76,0.17,0.47,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1162,"change":164,"percent_change":207,"volume":1164,"transactions":9,"vwap":1162},"2026-04-15",35.71,35.83,35.64,29500,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1161,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1161},"2026-04-14",35.56,35.75,0.25,0.71,45900,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":992,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-13",35.0099983,35.46,1.31,17200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-10",34.98,35.049999,34.96,35,-0.055,-0.16,19800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":609,"volume":1194,"transactions":9,"vwap":1192},"2026-04-09",34.83,35.12,34.81,35.055,0.155,40300,{"date":1196,"open":1189,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-08",34.93,34.76,34.9,0.94,2.77,9500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1206,"change":269,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-07",33.64,33.96,33.611,0.65,28100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":973,"volume":1216,"transactions":9,"vwap":1213},"2026-04-06",33.56,33.74,33.55,0.19,59600,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1214,"change":577,"percent_change":69,"volume":1221,"transactions":9,"vwap":1214},"2026-04-02",33.11,33.59,76300,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1056,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-01",33.48,33.66,33.42,33.44,0.72,20600,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-31",32.5,33.24,33.2,1.16,3.62,24400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":953,"transactions":9,"vwap":1243},"2026-03-30",32.33,32.4,31.92,32.040001,-0.23,-0.71,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-27",32.76,32.25,32.27,-0.65,-1.97,13800,{"date":1255,"open":1227,"high":1227,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-26",32.91,32.92,-0.838,-2.48,35800,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-25",33.9,33.72,33.758,0.188,0.56,8300,{"date":1270,"open":1226,"high":1271,"low":1226,"close":1272,"change":952,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-24",33.671,33.57,-0.21,56900,{"date":1276,"open":1206,"high":1277,"low":1278,"close":1205,"change":1279,"percent_change":993,"volume":1280,"transactions":9,"vwap":1205},"2026-03-23",34.040001,33.6,0.4,20800,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1233,"change":189,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1233},"2026-03-20",33.68,33.16,-1.74,47700,{"date":1288,"open":1264,"high":1289,"low":1290,"close":1291,"change":1244,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-19",34,33.678,33.83,-0.68,18500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":142,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-18",34.24,34.26,33.88,34.060001,-0.55,33800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":169,"volume":1309,"transactions":9,"vwap":1307},"2026-03-17",34.261,34.28,34.19,34.25,-0.01,22800,{"date":1311,"open":1305,"high":1312,"low":1313,"close":1297,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1297},"2026-03-16",34.36,34.12,0.487,1.44,37100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-13",34.22,34.3,33.773,-0.267,-0.78,563000,{"date":1326,"open":1296,"high":1327,"low":1277,"close":1277,"change":733,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1277},"2026-03-12",34.31,-1.68,590000,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":169,"percent_change":391,"volume":1335,"transactions":9,"vwap":1334},"2026-03-11",34.77,34.57,34.62,28700,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1157,"volume":1343,"transactions":9,"vwap":1341},"2026-03-10",34.64,34.955,34.6,34.65,0.06,29900,{"date":1345,"open":1346,"high":1340,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-09",33.75,33.7,34.59,0.5,1.47,29400,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":733,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-06",34.15,34.37,34.049999,34.09,-1.67,20900,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":760,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-05",34.89,34.94,34.39,34.67,-1.23,21500,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1279,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-04",35.02,35.14,35.099998,1.15,37600,{"date":1376,"open":1377,"high":1378,"low":1320,"close":1379,"change":1380,"percent_change":360,"volume":1381,"transactions":9,"vwap":1379},"2026-03-03",34.61,34.771,34.7,-0.53,26700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":601,"percent_change":973,"volume":1388,"transactions":9,"vwap":1387},"2026-03-02",34.92,35.26,34.88,35.23,26400,{"date":1390,"open":1332,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1185,"volume":1395,"transactions":9,"vwap":1393},"2026-02-27",35.040001,34.75,35.029999,-0.057,22200,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":723,"volume":1402,"transactions":9,"vwap":1400},"2026-02-26",35.2,34.78,35.087002,-0.163,33000,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1169,"percent_change":1170,"volume":1408,"transactions":9,"vwap":1407},"2026-02-25",35.18,35.285,35.25,27200,{"date":1410,"open":1341,"high":1411,"low":1338,"close":1183,"change":1056,"percent_change":137,"volume":1412,"transactions":9,"vwap":1183},"2026-02-24",35.022999,50800,{"date":1414,"open":1415,"high":1387,"low":1379,"close":1198,"change":260,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1198},"2026-02-23",35.13,-1.17,20100,{"date":1419,"open":1379,"high":1420,"low":1379,"close":1421,"change":560,"percent_change":610,"volume":1013,"transactions":9,"vwap":1421},"2026-02-20",35.195,35.17,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":560,"volume":1429,"transactions":9,"vwap":1427},"2026-02-19",34.66,34.801,34.644,34.79,0.13,35200,{"date":1431,"open":1432,"high":1427,"low":1432,"close":1424,"change":164,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1424},"2026-02-18",34.56,0.35,33200,{"date":1436,"open":1437,"high":1438,"low":1307,"close":1439,"change":782,"percent_change":609,"volume":1440,"transactions":9,"vwap":1439},"2026-02-17",34.27,34.68,34.54,26300,{"date":1442,"open":1443,"high":1340,"low":1444,"close":1364,"change":240,"percent_change":601,"volume":1445,"transactions":9,"vwap":1364},"2026-02-13",34.44,34.17,34900,{"date":1447,"open":1332,"high":1448,"low":1327,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-12",34.99,34.32,-0.33,-0.95,22100,{"date":1454,"open":1432,"high":1455,"low":1432,"close":1341,"change":410,"percent_change":230,"volume":1456,"transactions":9,"vwap":1341},"2026-02-11",34.69,26200,{"date":1458,"open":1340,"high":1365,"low":1459,"close":1432,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1432},"2026-02-10",34.52,-0.3,-0.86,24900,{"date":1464,"open":1362,"high":1182,"low":1465,"close":1466,"change":587,"percent_change":1279,"volume":1467,"transactions":9,"vwap":1466},"2026-02-09",34.82,34.86,9700,{"date":1469,"open":1470,"high":1392,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-06",34.41,34.72,0.652,1.91,21600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-05",33.93,34.305,33.915,34.068001,-0.042,-0.12,9100,{"date":1485,"open":1364,"high":1364,"low":1486,"close":1487,"change":154,"percent_change":1012,"volume":1488,"transactions":9,"vwap":1487},"2026-02-04",33.98,34.11,29300,{"date":1490,"open":1465,"high":1466,"low":1491,"close":1492,"change":169,"percent_change":391,"volume":875,"transactions":9,"vwap":1492},"2026-02-03",34.38,34.53,{"date":1494,"open":1312,"high":1334,"low":1312,"close":1432,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1432},"2026-02-02",0.189,0.55,39200,{"date":1499,"open":1470,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1451,"volume":1504,"transactions":9,"vwap":1502},"2026-01-30",34.45,34.311,34.371,-0.329,5900,{"date":1506,"open":1455,"high":1379,"low":1313,"close":1379,"change":1507,"percent_change":291,"volume":1508,"transactions":9,"vwap":1379},"2026-01-29",-0.095,13600,{"date":1510,"open":1392,"high":1191,"low":1511,"close":1512,"change":1513,"percent_change":197,"volume":1309,"transactions":9,"vwap":1512},"2026-01-28",34.485,34.795,0.175,{"date":1515,"open":1377,"high":1365,"low":1516,"close":1334,"change":1517,"percent_change":208,"volume":905,"transactions":9,"vwap":1334},"2026-01-27",34.603,0.28,{"date":1519,"open":1520,"high":1491,"low":1520,"close":1521,"change":1522,"percent_change":986,"volume":1452,"transactions":9,"vwap":1521},"2026-01-26",34.314,34.34,0.298,{"date":1524,"open":1477,"high":1354,"low":1477,"close":1525,"change":1526,"percent_change":497,"volume":832,"transactions":9,"vwap":1525},"2026-01-23",34.042,0.079,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-22",34.07,34.075001,33.867,33.963,0.283,0.84,16100,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1283,"change":69,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1283},"2026-01-21",33.5,33.82,33.37,0.99,19200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-20",33.69,33.73,33.35,-0.696,-2.04,28000,{"date":1552,"open":1553,"high":1354,"low":1486,"close":1554,"change":1555,"percent_change":1517,"volume":1556,"transactions":9,"vwap":1554},"2026-01-16",34.14,34.046001,0.095,31700,{"date":1558,"open":1529,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":992,"volume":1563,"transactions":9,"vwap":1561},"2026-01-15",34.23,33.94,33.951,0.157,33100,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-14",33.95,33.61,33.794,-0.306,-0.9,15000,{"date":1573,"open":1559,"high":1559,"low":1574,"close":1575,"change":1576,"percent_change":291,"volume":816,"transactions":9,"vwap":1575},"2026-01-13",33.985,34.099998,-0.091,{"date":1578,"open":1560,"high":1579,"low":1560,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-12",34.211,34.191,0.101,0.3,17900,{"date":1585,"open":1529,"high":1586,"low":1529,"close":1357,"change":1193,"percent_change":992,"volume":975,"transactions":9,"vwap":1357},"2026-01-09",34.18,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":18,"volume":1593,"transactions":9,"vwap":1591},"2026-01-08",34.02,33.81,33.935,-0.155,23500,{"date":1595,"open":1596,"high":1597,"low":1356,"close":1357,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1357},"2026-01-07",34.16,34.292,-0.037,-0.11,17100,{"date":1602,"open":1486,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":926,"transactions":9,"vwap":1605},"2026-01-06",34.132,33.89,34.127,0.217,0.64,{"date":1609,"open":1566,"high":1575,"low":1263,"close":1610,"change":578,"percent_change":1611,"volume":1351,"transactions":9,"vwap":1610},"2026-01-05",33.91,0.8,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1205,"change":742,"percent_change":164,"volume":1617,"transactions":9,"vwap":1205},"2026-01-02",33.53,33.67,33.511,32500,{"date":1619,"open":1566,"high":1566,"low":1272,"close":1278,"change":1620,"percent_change":1461,"volume":1621,"transactions":9,"vwap":1278},"2025-12-31",-0.293,12200,{"date":1623,"open":1560,"high":1560,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-12-30",33.893,-0.047,-0.14,22700,{"date":1629,"open":1206,"high":1289,"low":1630,"close":1560,"change":349,"percent_change":855,"volume":1631,"transactions":9,"vwap":1560},"2025-12-29",33.87,24100,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1529,"change":1637,"percent_change":1144,"volume":1309,"transactions":9,"vwap":1529},"2025-12-26",34.041,34.080002,34.014999,0.01,{"date":1639,"open":1486,"high":1487,"low":1486,"close":1299,"change":1640,"percent_change":1215,"volume":1641,"transactions":9,"vwap":1299},"2025-12-24",0.065,5800,{"date":1643,"open":1346,"high":1644,"low":1346,"close":1645,"change":1646,"percent_change":132,"volume":1647,"transactions":9,"vwap":1645},"2025-12-23",34.0079994,33.995,0.199,33900,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1253,"transactions":9,"vwap":1653},"2025-12-22",33.71,33.85,33.704,33.796,0.266,0.79,{"date":1657,"open":1658,"high":1220,"low":1658,"close":1614,"change":560,"percent_change":1373,"volume":1659,"transactions":9,"vwap":1614},"2025-12-19",33.32,22300,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":328,"percent_change":894,"volume":1452,"transactions":9,"vwap":1665},"2025-12-18",33.09,33.335,33.080002,33.15,{"date":1667,"open":1233,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-17",33.25,32.78,-0.564,-1.69,16900,{"date":1674,"open":1547,"high":1675,"low":1676,"close":1677,"change":169,"percent_change":391,"volume":1164,"transactions":9,"vwap":1677},"2025-12-16",33.38,33.12,33.344,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1599,"volume":1684,"transactions":9,"vwap":1682},"2025-12-15",33.58,33.3,33.374,-0.036,31500,{"date":1686,"open":1590,"high":1590,"low":1687,"close":1688,"change":260,"percent_change":687,"volume":1689,"transactions":9,"vwap":1688},"2025-12-12",33.33,33.41,45000,{"date":1691,"open":1680,"high":1651,"low":1212,"close":1539,"change":1692,"percent_change":1541,"volume":1693,"transactions":9,"vwap":1539},"2025-12-11",0.332,34300,{"date":1695,"open":1696,"high":1680,"low":1696,"close":1697,"change":1698,"percent_change":1228,"volume":1699,"transactions":9,"vwap":1697},"2025-12-10",33.21,33.488,0.238,23700,{"date":1701,"open":1687,"high":1682,"low":1702,"close":1668,"change":1078,"percent_change":1273,"volume":1050,"transactions":9,"vwap":1668},"2025-12-09",33.233,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-08",33.49,33.54,33.307,33.321,-0.117,-0.35,34500,{"date":1713,"open":1224,"high":1224,"low":1687,"close":1714,"change":1715,"percent_change":1433,"volume":1716,"transactions":9,"vwap":1714},"2025-12-05",33.438,0.118,25300,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1658,"change":1215,"percent_change":973,"volume":1722,"transactions":9,"vwap":1658},"2025-12-04",33.28,33.34,33.19,39100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":169,"percent_change":391,"volume":1729,"transactions":9,"vwap":1728},"2025-12-03",33.060001,33.23,32.93,33.13,71000,{"date":1731,"open":1732,"high":1719,"low":1219,"close":1284,"change":49,"percent_change":1582,"volume":1733,"transactions":9,"vwap":1284},"2025-12-02",33.245,37000,{"date":1735,"open":1664,"high":1696,"low":1736,"close":1725,"change":1737,"percent_change":401,"volume":1738,"transactions":9,"vwap":1725},"2025-12-01",33.014999,-0.205,23000,{"date":1740,"open":1728,"high":1741,"low":1728,"close":1741,"change":1742,"percent_change":132,"volume":1145,"transactions":9,"vwap":1741},"2025-11-28",33.265,0.195,{"date":1744,"open":1676,"high":1745,"low":1746,"close":1747,"change":587,"percent_change":919,"volume":1748,"transactions":9,"vwap":1747},"2025-11-26",33.177,32.98,33.07,26900,{"date":1750,"open":1751,"high":1752,"low":1240,"close":1727,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1727},"2025-11-25",32.59,32.97,0.339,1.04,47600,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":1760,"percent_change":1473,"volume":1761,"transactions":9,"vwap":1759},"2025-11-24",32.21,32.591,0.61,36300,{"date":1763,"open":1764,"high":1765,"low":22,"close":1766,"change":230,"percent_change":208,"volume":1434,"transactions":9,"vwap":1766},"2025-11-21",31.79,32.22,31.981,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-20",32.937,31.721,-0.679,-2.1,38300,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1241,"change":601,"percent_change":749,"volume":1007,"transactions":9,"vwap":1241},"2025-11-19",32.17,32.593,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-18",32.19,32.41,32.029999,32.2,-0.36,-1.11,35700,{"date":1788,"open":1789,"high":1790,"low":1781,"close":1791,"change":1792,"percent_change":1323,"volume":1793,"transactions":9,"vwap":1791},"2025-11-17",32.852,32.858,32.56,-0.257,40800,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1799,"percent_change":188,"volume":1800,"transactions":9,"vwap":1798},"2025-11-14",32.32,33.063,32.817,-0.083,24600,{"date":1802,"open":1675,"high":1675,"low":1248,"close":1803,"change":1804,"percent_change":1805,"volume":1429,"transactions":9,"vwap":1803},"2025-11-13",32.9,-0.586,-1.75,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1710,"volume":1812,"transactions":9,"vwap":1810},"2025-11-12",33.592,33.429,33.486,-0.116,43100,{"date":1814,"open":1815,"high":1225,"low":1816,"close":1817,"change":1818,"percent_change":760,"volume":1819,"transactions":9,"vwap":1817},"2025-11-11",33.585,33.47,33.602,-0.146,35000,{"date":1821,"open":1214,"high":1822,"low":1226,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-11-10",33.775,33.748,0.528,1.59,25400,{"date":1828,"open":1257,"high":1829,"low":1830,"close":1829,"change":1831,"percent_change":600,"volume":1617,"transactions":9,"vwap":1829},"2025-11-07",33.22,32.71,0.025,{"date":1833,"open":1220,"high":1220,"low":1219,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-06",33.195,-0.455,-1.35,60700,{"date":1839,"open":1567,"high":1840,"low":1567,"close":1841,"change":1308,"percent_change":169,"volume":1842,"transactions":9,"vwap":1841},"2025-11-05",33.84,33.65,20200,{"date":1844,"open":1630,"high":1630,"low":1845,"close":1225,"change":1846,"percent_change":1012,"volume":1034,"transactions":9,"vwap":1225},"2025-11-04",33.62,-0.415,{"date":1848,"open":1586,"high":1306,"low":1849,"close":1530,"change":1850,"percent_change":349,"volume":1440,"transactions":9,"vwap":1530},"2025-11-03",34.029999,-0.045,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1313,"change":1855,"percent_change":677,"volume":1856,"transactions":9,"vwap":1313},"2025-10-31",34.74,33.97,-0.28,62700,{"date":1858,"open":1439,"high":1853,"low":1355,"close":1859,"change":1005,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-30",34.4,-0.84,27600,{"date":1863,"open":1864,"high":1399,"low":1492,"close":1455,"change":587,"percent_change":471,"volume":1865,"transactions":9,"vwap":1455},"2025-10-29",34.755,18700,{"date":1867,"open":1459,"high":1424,"low":1500,"close":1868,"change":1215,"percent_change":1496,"volume":1869,"transactions":9,"vwap":1868},"2025-10-28",34.55,44300,{"date":1871,"open":1444,"high":1312,"low":1444,"close":1312,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1312},"2025-10-27",0.565,1.67,35600,{"date":1876,"open":1840,"high":1560,"low":1877,"close":1877,"change":1878,"percent_change":208,"volume":1556,"transactions":9,"vwap":1877},"2025-10-24",33.795,0.275,{"date":1880,"open":1726,"high":1220,"low":1726,"close":1881,"change":609,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-10-23",33.52,1.33,28600,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1664,"change":380,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1664},"2025-10-22",33.18,32.87,-0.96,7700,{"date":1891,"open":1892,"high":1893,"low":1233,"close":1894,"change":577,"percent_change":69,"volume":1895,"transactions":9,"vwap":1894},"2025-10-21",33.31,33.408,33.4,31800,{"date":1897,"open":1728,"high":1681,"low":1728,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-10-20",33.29,0.387,1.18,2500,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":560,"volume":1909,"transactions":9,"vwap":1907},"2025-10-17",32.72,32.95,32.58,32.903,0.123,20500,{"date":1911,"open":1664,"high":1721,"low":1912,"close":1669,"change":1244,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1669},"2025-10-16",32.65,-0.7,17000,{"date":1916,"open":1668,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":587,"volume":864,"transactions":9,"vwap":1919},"2025-10-15",33.39,32.82,33.0099983,0.045,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1102,"percent_change":292,"volume":1927,"transactions":9,"vwap":1926},"2025-10-14",32.79,33.17,32.61,32.965,31200,{"date":1929,"open":1930,"high":1931,"low":1676,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-13",33.186,33.243,33.184,0.564,1.73,9000,{"date":1937,"open":1347,"high":1347,"low":1938,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-10",32.62,-0.88,-2.63,14400,{"date":1943,"open":1680,"high":1680,"low":1917,"close":1538,"change":1626,"percent_change":154,"volume":1944,"transactions":9,"vwap":1538},"2025-10-09",29000,{"date":1946,"open":1614,"high":1205,"low":1614,"close":1205,"change":1947,"percent_change":1948,"volume":804,"transactions":9,"vwap":1205},"2025-10-08",0.388,1.17,{"date":1950,"open":1688,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":189,"volume":1909,"transactions":9,"vwap":1953},"2025-10-07",33.43,33.099998,33.252,-0.198,{"date":1956,"open":1898,"high":1214,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-06",33.26,33.45,0.32,0.97,25100,{"date":1963,"open":1964,"high":1917,"low":1728,"close":1728,"change":1965,"percent_change":1966,"volume":1395,"transactions":9,"vwap":1728},"2025-10-03",33.281,-0.081,-0.24,{"date":1968,"open":1234,"high":1726,"low":1664,"close":1969,"change":1965,"percent_change":1966,"volume":1286,"transactions":9,"vwap":1969},"2025-10-02",33.211,{"date":1971,"open":1747,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":280,"volume":1976,"transactions":9,"vwap":1974},"2025-10-01",33.331,33.041,33.292,0.052,4700,{"date":1978,"open":1979,"high":1233,"low":1980,"close":1233,"change":577,"percent_change":69,"volume":1981,"transactions":9,"vwap":1233},"2025-09-30",33.125,33.02,24500,{"date":1983,"open":1687,"high":1687,"low":1984,"close":1728,"change":1985,"percent_change":63,"volume":1981,"transactions":9,"vwap":1728},"2025-09-29",33.029999,-0.015,{"date":1987,"open":283,"high":1924,"low":1988,"close":1989,"change":1990,"percent_change":617,"volume":1571,"transactions":9,"vwap":1989},"2025-09-26",32.99,33.145,0.206,{"date":1992,"open":1887,"high":1988,"low":1904,"close":1993,"change":1994,"percent_change":392,"volume":1995,"transactions":9,"vwap":1993},"2025-09-25",32.939,-0.072,15600,{"date":1997,"open":1721,"high":1721,"low":1919,"close":1998,"change":1102,"percent_change":292,"volume":1550,"transactions":9,"vwap":1998},"2025-09-24",33.011002,{"date":2000,"open":1688,"high":2001,"low":1886,"close":1726,"change":2002,"percent_change":1451,"volume":1800,"transactions":9,"vwap":1726},"2025-09-23",33.455,-0.319,{"date":2004,"open":2005,"high":1680,"low":1705,"close":2006,"change":1078,"percent_change":1273,"volume":1800,"transactions":9,"vwap":2006},"2025-09-22",33.501,33.549,{"date":2008,"open":1538,"high":1205,"low":1687,"close":1845,"change":1019,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1845},"2025-09-19",0.87,27500,{"date":2012,"open":2013,"high":2014,"low":2013,"close":1687,"change":1517,"percent_change":2015,"volume":864,"transactions":9,"vwap":1687},"2025-09-18",33.27,33.395,0.85,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1123,"percent_change":1342,"volume":905,"transactions":9,"vwap":2021},"2025-09-17",33.040001,33.088001,32.86,33.049999,{"date":2023,"open":1980,"high":1747,"low":283,"close":1984,"change":2024,"percent_change":1966,"volume":2025,"transactions":9,"vwap":1984},"2025-09-16",-0.08,16600,{"date":2027,"open":2020,"high":2028,"low":2020,"close":1219,"change":560,"percent_change":1235,"volume":2029,"transactions":9,"vwap":1219},"2025-09-15",33.14,27000,{"date":2031,"open":1918,"high":2032,"low":2033,"close":2033,"change":2034,"percent_change":381,"volume":2025,"transactions":9,"vwap":2033},"2025-09-12",32.83,32.73,-0.26,{"date":2036,"open":2033,"high":1988,"low":2033,"close":1988,"change":1019,"percent_change":103,"volume":1145,"transactions":9,"vwap":1988},"2025-09-11",{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":695,"percent_change":723,"volume":1381,"transactions":9,"vwap":2041},"2025-09-10",32.84,32.611,32.7,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2045,"change":1428,"percent_change":1279,"volume":2047,"transactions":9,"vwap":2045},"2025-09-09",32.74,32.85,32.63,27700,{"date":2049,"open":2050,"high":2051,"low":2052,"close":1904,"change":410,"percent_change":1517,"volume":2053,"transactions":9,"vwap":1904},"2025-09-08",32.77,32.81,32.68,36100,{"date":2055,"open":1887,"high":1887,"low":2056,"close":2046,"change":1626,"percent_change":760,"volume":2010,"transactions":9,"vwap":2046},"2025-09-05",32.44,{"date":2058,"open":2059,"high":1669,"low":2060,"close":2050,"change":1959,"percent_change":1541,"volume":2061,"transactions":9,"vwap":2050},"2025-09-04",32.64,32.52,29200,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2065,"change":69,"percent_change":2067,"volume":1452,"transactions":9,"vwap":2065},"2025-09-03",32.34,32.45,32.279,1.03,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":695,"percent_change":723,"volume":2072,"transactions":9,"vwap":2071},"2025-09-02",31.77,32.12,19600,{"date":2074,"open":2065,"high":2065,"low":2075,"close":1250,"change":723,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1250},"2025-08-29",32.23,-1.41,15500,{"date":2079,"open":2080,"high":2044,"low":2080,"close":2033,"change":2081,"percent_change":2082,"volume":1335,"transactions":9,"vwap":2033},"2025-08-28",32.35,0.36,1.11,{"date":2084,"open":2075,"high":2085,"low":2075,"close":2086,"change":587,"percent_change":919,"volume":2087,"transactions":9,"vwap":2086},"2025-08-27",32.42,32.37,17700,{"date":2089,"open":2090,"high":2075,"low":2091,"close":2075,"change":587,"percent_change":609,"volume":2092,"transactions":9,"vwap":2075},"2025-08-26",32.15,32.099998,19900,{"date":2094,"open":2095,"high":1249,"low":2096,"close":2096,"change":937,"percent_change":1000,"volume":832,"transactions":9,"vwap":2096},"2025-08-25",32.181,32.09,{"date":2098,"open":2099,"high":2100,"low":2101,"close":1780,"change":919,"percent_change":2102,"volume":1007,"transactions":9,"vwap":1780},"2025-08-22",31.87,32.26,31.824,1.35,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":534,"percent_change":142,"volume":1711,"transactions":9,"vwap":2107},"2025-08-21",31.85,31.69,31.76,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":1599,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-08-20",31.88,31.52,31.82,-0.34,31000,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":260,"percent_change":803,"volume":810,"transactions":9,"vwap":2119},"2025-08-19",32.36,31.9,31.93,{"date":2121,"open":1249,"high":2064,"low":1780,"close":2064,"change":1144,"percent_change":410,"volume":1684,"transactions":9,"vwap":2064},"2025-08-18",{"date":2123,"open":2124,"high":2124,"low":2125,"close":2125,"change":1599,"percent_change":2113,"volume":1944,"transactions":9,"vwap":2125},"2025-08-15",32.48,32.31,{"date":2127,"open":1796,"high":1232,"low":1796,"close":2085,"change":2128,"percent_change":534,"volume":2129,"transactions":9,"vwap":2085},"2025-08-14",-0.019,32000,{"date":2131,"open":1906,"high":1906,"low":1240,"close":2132,"change":533,"percent_change":952,"volume":2133,"transactions":9,"vwap":2132},"2025-08-13",32.439,23600,{"date":2135,"open":2090,"high":2136,"low":2090,"close":2137,"change":2138,"percent_change":1235,"volume":2139,"transactions":9,"vwap":2137},"2025-08-12",32.476,32.462,0.372,27300,{"date":2141,"open":2080,"high":2142,"low":2143,"close":2096,"change":1185,"percent_change":427,"volume":1351,"transactions":9,"vwap":2096},"2025-08-11",32.359,32.055,{"date":2145,"open":2146,"high":2147,"low":2090,"close":1249,"change":1169,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1249},"2025-08-08",32.249,32.3,0.78,20300,{"date":2151,"open":2147,"high":2152,"low":2153,"close":2154,"change":695,"percent_change":34,"volume":1909,"transactions":9,"vwap":2154},"2025-08-07",32.322,31.83,32,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2090,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2090},"2025-08-06",31.876,32.171,0.52,1.64,32100,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2165,"change":1273,"percent_change":292,"volume":2166,"transactions":9,"vwap":2165},"2025-08-05",31.89,31.63,23300,{"date":2168,"open":2110,"high":2169,"low":2170,"close":2171,"change":207,"percent_change":219,"volume":2172,"transactions":9,"vwap":2171},"2025-08-04",31.91,31.8,31.84,18400,{"date":2174,"open":2169,"high":2169,"low":2175,"close":2176,"change":435,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-08-01",31.34,31.5,-2.9,63200,{"date":2180,"open":2045,"high":1803,"low":2056,"close":2056,"change":2113,"percent_change":2181,"volume":842,"transactions":9,"vwap":2056},"2025-07-31",-1.04,{"date":2183,"open":2184,"high":1905,"low":2185,"close":1669,"change":1308,"percent_change":169,"volume":1583,"transactions":9,"vwap":1669},"2025-07-30",32.871,32.67,{"date":2187,"open":1747,"high":1747,"low":1669,"close":1923,"change":169,"percent_change":391,"volume":2025,"transactions":9,"vwap":1923},"2025-07-29",{"date":2189,"open":2020,"high":2190,"low":2033,"close":1918,"change":2191,"percent_change":1428,"volume":1133,"transactions":9,"vwap":1918},"2025-07-28",32.89,0.041,{"date":2193,"open":1904,"high":2032,"low":1904,"close":2194,"change":2195,"percent_change":942,"volume":1583,"transactions":9,"vwap":2194},"2025-07-25",32.779,0.249,{"date":2197,"open":2198,"high":2185,"low":2198,"close":2198,"change":947,"percent_change":1208,"volume":1883,"transactions":9,"vwap":2198},"2025-07-24",32.53,{"date":2200,"open":2080,"high":1912,"low":2201,"close":1796,"change":1109,"percent_change":1267,"volume":962,"transactions":9,"vwap":1796},"2025-07-23",32.16,{"date":2203,"open":2204,"high":1783,"low":2205,"close":2206,"change":300,"percent_change":534,"volume":1079,"transactions":9,"vwap":2206},"2025-07-22",32.18,31.94,32.14,{"date":2208,"open":2209,"high":2064,"low":2201,"close":2201,"change":1144,"percent_change":410,"volume":2210,"transactions":9,"vwap":2201},"2025-07-21",32.29,21100,{"date":2212,"open":2213,"high":2214,"low":2154,"close":2214,"change":587,"percent_change":609,"volume":1417,"transactions":9,"vwap":2214},"2025-07-18",32.02,32.13,{"date":2216,"open":2217,"high":1243,"low":2217,"close":2218,"change":1517,"percent_change":986,"volume":2219,"transactions":9,"vwap":2218},"2025-07-17",31.86,31.99,11800,{"date":2221,"open":2222,"high":2223,"low":2175,"close":2224,"change":1428,"percent_change":471,"volume":1550,"transactions":9,"vwap":2224},"2025-07-16",31.537,31.73,31.71,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2228,"change":1966,"percent_change":1006,"volume":2087,"transactions":9,"vwap":2228},"2025-07-15",31.97,31.58,{"date":2230,"open":2231,"high":2110,"low":2231,"close":2112,"change":1157,"percent_change":270,"volume":2232,"transactions":9,"vwap":2112},"2025-07-14",31.55,23400,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":259,"percent_change":1380,"volume":2239,"transactions":9,"vwap":2238},"2025-07-11",31.66,31.72,31.645,31.65,11500,{"date":2241,"open":2242,"high":2119,"low":2242,"close":2112,"change":2243,"percent_change":657,"volume":1293,"transactions":9,"vwap":2112},"2025-07-10",31.687,-0.158,{"date":2245,"open":2246,"high":2247,"low":2118,"close":2248,"change":2249,"percent_change":1109,"volume":1961,"transactions":9,"vwap":2248},"2025-07-09",31.955,31.997,31.978,0.058,{"date":2251,"open":2252,"high":2252,"low":2171,"close":1242,"change":544,"percent_change":667,"volume":1865,"transactions":9,"vwap":1242},"2025-07-08",32.11,{"date":2254,"open":1250,"high":2064,"low":2218,"close":2091,"change":2034,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2091},"2025-07-07",-0.8,31400,{"date":2258,"open":2214,"high":2259,"low":2214,"close":2117,"change":2260,"percent_change":1176,"volume":1488,"transactions":9,"vwap":2117},"2025-07-03",32.391,0.42,{"date":2262,"open":2119,"high":2218,"low":2118,"close":2205,"change":2263,"percent_change":349,"volume":1711,"transactions":9,"vwap":2205},"2025-07-02",-0.04,{"date":2265,"open":2071,"high":2071,"low":1764,"close":2266,"change":1185,"percent_change":427,"volume":1861,"transactions":9,"vwap":2266},"2025-07-01",31.98,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2206,"change":164,"percent_change":328,"volume":2272,"transactions":9,"vwap":2206},"2025-06-30",32.07,32.153,32.049999,32600,{"date":2274,"open":1782,"high":2269,"low":2153,"close":2213,"change":601,"percent_change":617,"volume":2275,"transactions":9,"vwap":2213},"2025-06-27",21900,{"date":2277,"open":2236,"high":2105,"low":2278,"close":2112,"change":207,"percent_change":219,"volume":1013,"transactions":9,"vwap":2112},"2025-06-26",31.705,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2283,"change":300,"percent_change":534,"volume":1826,"transactions":9,"vwap":2283},"2025-06-25",31.606,31.46,31.48,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2176,"change":207,"percent_change":610,"volume":1013,"transactions":9,"vwap":2176},"2025-06-24",31.39,31.57,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1517,"percent_change":931,"volume":783,"transactions":9,"vwap":2293},"2025-06-23",30.9,31.17,30.69,31.16,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":1626,"percent_change":18,"volume":1571,"transactions":9,"vwap":2298},"2025-06-20",30.99,30.81,30.88,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":677,"volume":2306,"transactions":9,"vwap":2304},"2025-06-18",31.28,31.38,31.01,31.02,-0.253,21300,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":34,"volume":2133,"transactions":9,"vwap":2312},"2025-06-17",31.35,31.425,31.24,31.273,-0.147,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":1433,"percent_change":894,"volume":1535,"transactions":9,"vwap":2318},"2025-06-16",31.36,31.56,31.42,{"date":2320,"open":2291,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":734,"volume":980,"transactions":9,"vwap":2323},"2025-06-13",31.37,31.059999,31.07,-0.458,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":207,"volume":2332,"transactions":9,"vwap":2330},"2025-06-12",31.485,31.551,31.47,31.528,0.108,18000,{"date":2334,"open":2287,"high":2238,"low":2321,"close":2318,"change":1626,"percent_change":2335,"volume":2306,"transactions":9,"vwap":2318},"2025-06-11",-0.44,{"date":2337,"open":2287,"high":2338,"low":2282,"close":2317,"change":742,"percent_change":1428,"volume":791,"transactions":9,"vwap":2317},"2025-06-10",31.59,{"date":2340,"open":2235,"high":2235,"low":2341,"close":2111,"change":534,"percent_change":142,"volume":2342,"transactions":9,"vwap":2111},"2025-06-09",31.51,36600,{"date":2344,"open":2228,"high":2345,"low":2283,"close":2228,"change":1279,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2228},"2025-06-06",31.64,1.28,19400,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2263,"percent_change":349,"volume":2354,"transactions":9,"vwap":2353},"2025-06-05",31.26,31.44,31.14,31.18,27400,{"date":2356,"open":2357,"high":2316,"low":2358,"close":2358,"change":1124,"percent_change":280,"volume":1367,"transactions":9,"vwap":2358},"2025-06-04",31.224,31.22,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2291,"change":1157,"percent_change":1496,"volume":1542,"transactions":9,"vwap":2291},"2025-06-03",31.014999,31.25,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":1428,"percent_change":2260,"volume":2256,"transactions":9,"vwap":2367},"2025-06-02",30.7,31.049999,31,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":410,"percent_change":1019,"volume":2072,"transactions":9,"vwap":2373},"2025-05-30",30.75,30.89,30.55,30.87,{"date":2375,"open":2376,"high":2377,"low":2365,"close":2378,"change":1637,"percent_change":1144,"volume":1627,"transactions":9,"vwap":2378},"2025-05-29",30.707,30.85,30.78,{"date":2380,"open":2367,"high":2367,"low":2370,"close":2381,"change":2382,"percent_change":1251,"volume":2332,"transactions":9,"vwap":2381},"2025-05-28",30.77,-0.2,{"date":2384,"open":2371,"high":2367,"low":2371,"close":2385,"change":2386,"percent_change":1900,"volume":975,"transactions":9,"vwap":2385},"2025-05-27",30.97,0.362,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":2392,"percent_change":1380,"volume":2393,"transactions":9,"vwap":2391},"2025-05-23",30.36,30.73,30.608,-0.162,19700,{"date":2395,"open":2396,"high":2397,"low":2381,"close":2381,"change":63,"percent_change":1185,"volume":791,"transactions":9,"vwap":2381},"2025-05-22",30.79,30.95,{"date":2399,"open":2400,"high":2401,"low":2297,"close":2402,"change":2403,"percent_change":2404,"volume":2342,"transactions":9,"vwap":2402},"2025-05-21",31.09,31.2,30.82,-0.6,-1.91,{"date":2406,"open":2407,"high":2231,"low":2408,"close":2318,"change":2382,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2318},"2025-05-20",31.521,31.3,-0.63,34600,{"date":2412,"open":2282,"high":2165,"low":2282,"close":2413,"change":1124,"percent_change":280,"volume":2025,"transactions":9,"vwap":2413},"2025-05-19",31.62,{"date":2415,"open":2416,"high":2287,"low":2286,"close":2287,"change":230,"percent_change":594,"volume":2417,"transactions":9,"vwap":2287},"2025-05-16",31.4,15300,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2421,"change":1157,"percent_change":1496,"volume":810,"transactions":9,"vwap":2421},"2025-05-15",30.67,31.31,{"date":2423,"open":2424,"high":2291,"low":2425,"close":2352,"change":1342,"percent_change":1215,"volume":1800,"transactions":9,"vwap":2352},"2025-05-14",31.165,31.040001,{"date":2427,"open":2293,"high":2291,"low":2323,"close":2428,"change":577,"percent_change":2081,"volume":2429,"transactions":9,"vwap":2428},"2025-05-13",31.08,65700,{"date":2431,"open":2432,"high":2385,"low":2365,"close":2385,"change":961,"percent_change":2433,"volume":2393,"transactions":9,"vwap":2385},"2025-05-12",30.72,2.18,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":1985,"percent_change":63,"volume":2439,"transactions":9,"vwap":2438},"2025-05-09",30.43,30.23,30.31,30200,{"date":2441,"open":2442,"high":2443,"low":2438,"close":2444,"change":2445,"percent_change":1517,"volume":1826,"transactions":9,"vwap":2444},"2025-05-08",30.41,30.6,30.325,0.085,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2450,"change":2263,"percent_change":349,"volume":2451,"transactions":9,"vwap":2450},"2025-05-07",30.46,30.09,30.24,25800,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2456,"change":2024,"percent_change":2034,"volume":2457,"transactions":9,"vwap":2456},"2025-05-06",30.18,30.45,30.28,21400,{"date":2459,"open":2442,"high":2460,"low":2389,"close":2389,"change":534,"percent_change":2382,"volume":2461,"transactions":9,"vwap":2389},"2025-05-05",30.54,24700,{"date":2463,"open":2448,"high":2464,"low":2442,"close":2465,"change":69,"percent_change":2466,"volume":1335,"transactions":9,"vwap":2465},"2025-05-02",30.53,30.42,1.1,{"date":2468,"open":2469,"high":2438,"low":2449,"close":2449,"change":497,"percent_change":942,"volume":938,"transactions":9,"vwap":2449},"2025-05-01",30.2,{"date":2471,"open":175,"high":2472,"low":175,"close":2473,"change":300,"percent_change":952,"volume":2393,"transactions":9,"vwap":2473},"2025-04-30",29.94,29.86,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2478,"change":1056,"percent_change":2479,"volume":1819,"transactions":9,"vwap":2478},"2025-04-29",29.61,29.9,29.88,0.81,{"date":179,"open":2481,"high":2482,"low":2483,"close":2484,"change":63,"percent_change":259,"volume":1021,"transactions":9,"vwap":2484},29.69,29.72,29.385,29.64]