[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UST":3,"homepage-market-summary":30,"stock-historical-UST":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UST","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},"ProShares Ultra 7-10 Year Treasury","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2728,1.249868,"Quarterly",{"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},38.19,37.905,38.2399,37.78,37.9292,0.2608,0.69,16600.813301,45.43,37.51,18652.858403175298,8.6,4197,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":152},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,142,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":23,"price":141,"is_up":11},"Real Estate","XLRE",40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},21360,7796467.459197,-11.78,"2025-04-28",[183,186,195,206,216,225,234,244,255,266,275,285,295,305,315,326,336,344,354,365,373,383,394,403,413,422,432,442,452,463,473,482,491,501,511,519,530,539,547,556,565,574,583,593,601,609,617,625,632,642,650,660,668,677,686,694,703,712,721,730,740,748,755,764,769,776,782,787,793,800,806,812,817,823,829,837,842,850,857,862,867,872,876,881,886,893,896,903,907,913,917,921,927,932,937,944,948,954,959,964,970,977,982,987,993,999,1004,1009,1016,1021,1027,1033,1036,1039,1043,1048,1053,1057,1060,1066,1073,1081,1086,1090,1096,1102,1108,1113,1117,1119,1125,1132,1138,1143,1146,1150,1154,1159,1162,1165,1169,1175,1180,1187,1195,1198,1200,1205,1213,1221,1226,1233,1239,1246,1253,1259,1264,1269,1274,1280,1285,1289,1293,1298,1301,1307,1312,1317,1321,1325,1330,1334,1337,1340,1345,1348,1353,1356,1358,1362,1365,1368,1371,1375,1377,1381,1385,1389,1393,1398,1403,1406,1411,1414,1420,1423,1428,1431,1435,1440,1447,1451,1457,1461,1467,1473,1476,1480,1483,1488,1491,1495,1498,1501,1505,1509,1515,1522,1526,1531,1537,1542,1545,1547,1551,1553,1558,1560,1563,1569,1572,1576,1580,1583,1587,1590,1592,1597,1600,1604,1607,1613,1617,1622,1625,1628,1634,1637,1640,1643,1646,1649,1652,1655,1658,1662,1664,1668,1672,1674,1676,1679,1683,1685,1688,1691,1695,1698,1700,1704,1709,1712,1717,1720,1723,1726,1730,1733,1737,1741,1743,1746,1750,1753,1758,1762,1766,1768,1771,1774,1776,1781,1783,1786,1790,1794,1797,1800,1803,1807,1812,1816,1819,1821,1824,1827,1830,1832,1834,1837,1840,1843,1846,1849,1851,1854,1857,1860,1863,1866,1868,1871,1875,1878,1881,1884,1888,1892,1894,1897,1900,1902,1904,1909,1911,1915,1920,1925,1927,1931,1934,1937,1939,1942,1944,1947,1953,1957,1959,1963,1968,1970,1973,1976,1979,1982,1985,1988,1991,1994,1999,2002,2005,2009,2013],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},310,38.1417,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",37.7,37.9399,0.0193,0.05,1721.378584,58,37.815,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",37.865,38.01,37.81,37.9099,0.2318,0.62,3652.933241,63,37.9053,{"date":207,"open":208,"high":209,"low":26,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",37.75,37.77,37.6781,-0.1319,-0.35,7165.302327,97,37.624,{"date":217,"open":218,"high":218,"low":219,"close":199,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",38.27,37.79,-0.2299,-0.6,2864.577064,94,37.9384,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":223,"vwap":233},"2026-10-01",37.59,38.14,38.0399,0.2642,0.7,3891.96947,37.8814,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",38.11,37.67,37.7757,-0.1663,-0.44,9178.250071,144,37.883,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",37.93,38.02,37.71,37.942,-0.098,-0.26,5932.777069,86,37.8471,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",38.05,38.085,37.84,38.04,-0.3894,-1.01,30499.490254,153,37.9869,{"date":267,"open":17,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",38.4294,38.065,0.2537,0.66,4672.837379,176,38.191,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",38.63,38.7,38.1757,-0.3993,-1.04,25236.822251,244,38.4016,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",38.9401,38.46,38.575,-1.125,-2.83,17401.447572,133,38.6529,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":67,"volume":302,"transactions":303,"vwap":304},"2026-09-22",39.73,39.8367,39.58,39.7,-0.0194,1606.957496,64,39.7092,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":271,"volume":312,"transactions":313,"vwap":314},"2026-09-21",39.8,39.8099,39.6556,39.7194,0.2596,5124.622452,158,39.7343,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",39.495,39.5292,39.41,39.4598,-0.3985,-1,2980.113777,87,39.5006,{"date":327,"open":328,"high":329,"low":300,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",39.818,39.92,39.8583,0.4328,1.1,2622.442861,154,39.8623,{"date":337,"open":338,"high":308,"low":339,"close":339,"change":340,"percent_change":251,"volume":341,"transactions":342,"vwap":343},"2026-09-16",39.66,39.4255,-0.1044,12850.150243,71,39.7267,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",39.57,39.43,39.5299,-0.0901,-0.23,956.67272,67,39.5019,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",39.6,39.82,39.52,39.62,-0.0627,-0.16,5951.398783,78,39.6065,{"date":366,"open":359,"high":367,"low":359,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",39.6827,-0.1651,-0.41,282.638928,59,39.7703,{"date":374,"open":375,"high":376,"low":297,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",39.96,40.02,39.8478,-0.6077,-1.5,5917.836988,91,39.8321,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",40.56,40.625,40.4001,40.4555,-0.1845,-0.45,1924.00972,132,40.467,{"date":395,"open":396,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",40.71,40.64,-0.1452,-0.36,5452.300219,77,40.6573,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",40.865,40.7701,40.7852,-0.0748,-0.18,717.423573,48,40.816,{"date":414,"open":415,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":324,"vwap":421},"2026-09-03",40.985,40.99,40.86,0.1236,0.3,16125.942698,40.9812,{"date":423,"open":424,"high":425,"low":397,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",40.69,40.75,40.7364,0.0916,0.23,15792.421744,50,40.642,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",40.84,40.62,40.6448,-0.2552,-0.62,3819.615613,255,40.6567,{"date":443,"open":444,"high":445,"low":446,"close":444,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",40.9,40.9551,40.83,-0.1561,-0.38,6452.296223,150,40.8668,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",41.25,41.36,41.055,41.0561,-0.3492,-0.84,2089.949095,106,41.1295,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":52,"vwap":472},"2026-08-27",41.42,41.45,41.405,41.4053,-0.0306,-0.07,875.854273,41.4187,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":214,"vwap":481},"2026-08-26",41.39,41.5163,41.4359,-0.2176,-0.52,2621.399707,41.4525,{"date":483,"open":484,"high":485,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",41.44,41.6535,0.4172,1.01,9841.051494,247,41.5998,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":450,"vwap":500},"2026-08-24",41.22,41.29,41.16,41.2363,0.1406,0.34,3039.539853,41.2212,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",41.2,41.04,41.0957,-0.1645,-0.4,3963.27868,114,41.1459,{"date":512,"open":494,"high":494,"low":503,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",41.2602,-0.3404,-0.82,22060.886257,135,41.2786,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",41.56,41.61,41.466,41.6006,0.3222,0.78,4320.013847,108,41.5474,{"date":531,"open":532,"high":494,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",41.167,41.2784,0.0584,0.14,15857.619173,346,41.2297,{"date":540,"open":541,"high":493,"low":542,"close":493,"change":543,"percent_change":544,"volume":545,"transactions":52,"vwap":546},"2026-08-17",41.19,41.12,-0.09,-0.22,7214.012375,41.1988,{"date":548,"open":549,"high":549,"low":454,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",41.345,41.31,-0.2046,-0.49,559.65269,35,41.3449,{"date":557,"open":558,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",41.55,41.5146,0.2772,0.67,523.8539,38,41.5663,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",41.18,41.2374,0.1205,0.29,1239.219051,43,41.2029,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",41.24,41.1169,0.0114,0.03,5167.31244,39,41.1625,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",41.0609,41.2101,41.1055,-0.3334,-0.8,2170.89767,162,41.0841,{"date":594,"open":595,"high":466,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":563,"vwap":600},"2026-08-07",41.3213,41.4389,0.1709,0.41,348.180856,41.3932,{"date":602,"open":603,"high":603,"low":604,"close":604,"change":605,"percent_change":221,"volume":606,"transactions":607,"vwap":608},"2026-08-06",41.33,41.268,-0.2499,915.957586,54,41.2935,{"date":610,"open":611,"high":611,"low":484,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":411,"vwap":616},"2026-08-05",41.63,41.5179,0.0379,0.09,3066.998036,41.6024,{"date":618,"open":454,"high":619,"low":454,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",41.48,0.3994,0.97,8610.584042,119,41.4246,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":303,"vwap":631},"2026-08-03",41.0806,0.2272,0.56,361.051148,41.0762,{"date":633,"open":634,"high":416,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",40.945,40.67,40.8534,-0.5007,-1.21,15100.328243,289,40.8285,{"date":643,"open":493,"high":484,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":640,"vwap":649},"2026-07-30",41.195,41.3541,0.1748,0.42,12129.473106,41.2928,{"date":651,"open":550,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",41.41,40.97,41.1793,-0.2107,-0.51,30752.930498,334,41.2526,{"date":661,"open":619,"high":662,"low":475,"close":475,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",41.6,0.26,0.63,23781.653381,297,41.4436,{"date":669,"open":503,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",41.3299,41.13,0.0539,0.13,13861.40348,188,41.1892,{"date":678,"open":679,"high":542,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":363,"vwap":685},"2026-07-24",41.08,41.0701,41.0761,0.1476,0.36,5754.64716,41.0916,{"date":687,"open":444,"high":688,"low":444,"close":689,"change":220,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",40.93,40.9285,-0.56,2936.63793,45,40.9047,{"date":695,"open":671,"high":696,"low":671,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",41.28,41.1584,-0.192,-0.46,3601.145915,41,41.1868,{"date":704,"open":705,"high":652,"low":696,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",41.34,41.3504,-0.2742,-0.66,11610.618709,307,41.3254,{"date":713,"open":611,"high":611,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",41.545,41.6246,-0.2071,-0.5,9678.136851,274,41.5923,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":598,"volume":727,"transactions":728,"vwap":729},"2026-07-17",41.79,41.85,41.8317,0.1717,3874.207327,89,41.842,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-16",41.64,41.81,41.66,-0.1297,-0.31,15024.045954,164,41.719,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-15",41.7897,0.2046,0.49,83.045478,30,41.7373,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":136,"volume":752,"transactions":753,"vwap":754},"2026-07-14",41.5851,0.2436,316.65938,26,41.6667,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-13",41.365,41.3415,-0.3185,-0.76,319.770991,107,41.5739,{"date":765,"open":766,"high":766,"low":734,"close":734,"change":767,"percent_change":736,"volume":768,"transactions":9,"vwap":734},"2026-07-10",41.78,-0.13,28200,{"date":770,"open":771,"high":772,"low":771,"close":723,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":723},"2026-07-09",41.57,41.87,0.22,0.53,3300,{"date":777,"open":778,"high":778,"low":779,"close":771,"change":409,"percent_change":780,"volume":781,"transactions":9,"vwap":771},"2026-07-08",41.62,41.47,-0.43,12100,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":780,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-07",41.75,-1.02,300,{"date":788,"open":789,"high":790,"low":791,"close":790,"change":792,"percent_change":191,"volume":768,"transactions":9,"vwap":790},"2026-07-06",42.060001,42.18,42.02,0.02,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",42.049999,42.16,0.07,0.17,600,{"date":801,"open":802,"high":790,"low":789,"close":803,"change":804,"percent_change":717,"volume":805,"transactions":9,"vwap":803},"2026-07-01",42.099998,42.09,-0.21,2000,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":112,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-30",42.5,42.3,-0.91,8800,{"date":813,"open":814,"high":814,"low":815,"close":814,"change":470,"percent_change":361,"volume":816,"transactions":9,"vwap":814},"2026-06-29",42.69,42.64,29000,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":821,"percent_change":136,"volume":822,"transactions":9,"vwap":820},"2026-06-26",42.56,42.76,0.25,13300,{"date":824,"open":814,"high":825,"low":826,"close":826,"change":797,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-25",42.71,42.51,0.16,13500,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-24",42.35,42.49,42.44,0.2,0.47,2900,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":53,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-23",42.24,0.24,900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":708,"volume":849,"transactions":9,"vwap":847},"2026-06-22",42.21,42.25,42.12,42.14,-0.28,32000,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":428,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-18",42.58,42.6,42.42,0.55,1300,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":240,"percent_change":861,"volume":775,"transactions":9,"vwap":860},"2026-06-17",42.63,42.19,-1.03,{"date":863,"open":808,"high":864,"low":808,"close":859,"change":773,"percent_change":865,"volume":866,"transactions":9,"vwap":859},"2026-06-16",42.66,0.52,14200,{"date":868,"open":869,"high":819,"low":870,"close":870,"change":53,"percent_change":840,"volume":871,"transactions":9,"vwap":870},"2026-06-15",42.53,42.41,1800,{"date":873,"open":860,"high":874,"low":860,"close":874,"change":409,"percent_change":157,"volume":875,"transactions":9,"vwap":874},"2026-06-12",42.31,2300,{"date":877,"open":878,"high":826,"low":878,"close":832,"change":879,"percent_change":880,"volume":805,"transactions":9,"vwap":832},"2026-06-11",42,0.57,1.36,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":470,"percent_change":885,"volume":805,"transactions":9,"vwap":884},"2026-06-10",42.07,41.92,-0.17,{"date":887,"open":888,"high":889,"low":890,"close":889,"change":834,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-09",41.93,41.99,41.84,0.48,4800,{"date":894,"open":890,"high":890,"low":723,"close":723,"change":470,"percent_change":885,"volume":895,"transactions":9,"vwap":723},"2026-06-08",5800,{"date":897,"open":898,"high":899,"low":724,"close":900,"change":390,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-05",41.88,41.96,41.86,-1.06,1900,{"date":904,"open":905,"high":833,"low":874,"close":874,"change":53,"percent_change":840,"volume":906,"transactions":9,"vwap":874},"2026-06-04",42.39,1400,{"date":908,"open":790,"high":909,"low":790,"close":844,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":844},"2026-06-03",42.22,-0.24,-0.57,1200,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":916},"2026-06-02",42.46,42.45,{"date":918,"open":846,"high":919,"low":883,"close":919,"change":920,"percent_change":910,"volume":805,"transactions":9,"vwap":919},"2026-06-01",42.38,-0.1,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":191,"percent_change":167,"volume":926,"transactions":9,"vwap":925},"2026-05-29",42.47,42.57,42.48,6700,{"date":928,"open":854,"high":925,"low":839,"close":929,"change":798,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-28",42.43,0.4,4700,{"date":933,"open":874,"high":905,"low":845,"close":934,"change":935,"percent_change":535,"volume":936,"transactions":9,"vwap":934},"2026-05-27",42.26,0.06,8900,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":683,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-26",42.13,42.23,42.2,0.86,6200,{"date":945,"open":946,"high":890,"low":946,"close":890,"change":935,"percent_change":535,"volume":947,"transactions":9,"vwap":890},"2026-05-22",41.67,6900,{"date":949,"open":950,"high":766,"low":951,"close":766,"change":952,"percent_change":53,"volume":953,"transactions":9,"vwap":766},"2026-05-21",41.5,41.43,0.04,2200,{"date":955,"open":771,"high":723,"low":771,"close":956,"change":865,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-20",41.74,1.26,12000,{"date":960,"open":961,"high":961,"low":671,"close":493,"change":399,"percent_change":962,"volume":963,"transactions":9,"vwap":493},"2026-05-19",41.26,-0.87,22100,{"date":965,"open":946,"high":966,"low":967,"close":968,"change":792,"percent_change":191,"volume":969,"transactions":9,"vwap":968},"2026-05-18",41.77,41.46,41.58,8100,{"date":971,"open":972,"high":973,"low":521,"close":521,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":521},"2026-05-15",41.76,41.82,-0.71,-1.68,12200,{"date":978,"open":925,"high":925,"low":979,"close":979,"change":67,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-14",42.27,-0.12,500,{"date":983,"open":874,"high":984,"low":796,"close":984,"change":985,"percent_change":67,"volume":986,"transactions":9,"vwap":984},"2026-05-13",42.32,-0.02,5000,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":895,"transactions":9,"vwap":990},"2026-05-12",42.4,42.34,-0.27,-0.63,{"date":994,"open":820,"high":820,"low":995,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-11",42.61,-0.3,-0.7,3600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1003,"change":834,"percent_change":835,"volume":906,"transactions":9,"vwap":1003},"2026-05-08",42.95,42.97,42.91,{"date":1005,"open":1006,"high":1007,"low":825,"close":825,"change":991,"percent_change":992,"volume":1008,"transactions":9,"vwap":825},"2026-05-07",43.049999,43.07,1100,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-06",42.92,42.98,0.44,1.03,1700,{"date":1017,"open":826,"high":853,"low":826,"close":1018,"change":1019,"percent_change":663,"volume":1020,"transactions":9,"vwap":1018},"2026-05-05",42.54,0.11,2600,{"date":1022,"open":819,"high":1023,"low":989,"close":929,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":929},"2026-05-04",42.59,-0.32,-0.75,3200,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":535,"percent_change":73,"volume":1032,"transactions":9,"vwap":1031},"2026-05-01",42.7,42.85,42.75,17200,{"date":1034,"open":859,"high":820,"low":995,"close":995,"change":191,"percent_change":167,"volume":1035,"transactions":9,"vwap":995},"2026-04-30",63500,{"date":1037,"open":815,"high":864,"low":819,"close":819,"change":112,"percent_change":810,"volume":1038,"transactions":9,"vwap":819},"2026-04-29",5100,{"date":1040,"open":1041,"high":1001,"low":1041,"close":1001,"change":920,"percent_change":350,"volume":1042,"transactions":9,"vwap":1001},"2026-04-28",42.93,800,{"date":1044,"open":1045,"high":1045,"low":1006,"close":1006,"change":361,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1006},"2026-04-27",43.2,-0.37,60100,{"date":1049,"open":572,"high":1050,"low":572,"close":1051,"change":1019,"percent_change":663,"volume":1052,"transactions":9,"vwap":1051},"2026-04-24",43.23,43.21,3500,{"date":1054,"open":1050,"high":1055,"low":1056,"close":1056,"change":767,"percent_change":996,"volume":176,"transactions":9,"vwap":1056},"2026-04-23",43.3,43.099998,{"date":1058,"open":1059,"high":1059,"low":1050,"close":1050,"change":797,"percent_change":827,"volume":926,"transactions":9,"vwap":1050},"2026-04-22",43.39,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1046,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-21",43.36,43.16,-0.85,2700,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":67,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-20",43.55,43.45,43.53,-0.11,24900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":930,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-17",43.62,43.66,43.57,43.58,0.93,2500,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1024,"volume":998,"transactions":9,"vwap":1084},"2026-04-16",43.37,43.18,-0.14,{"date":1087,"open":1055,"high":1088,"low":1089,"close":1088,"change":409,"percent_change":369,"volume":1015,"transactions":9,"vwap":1088},"2026-04-15",43.32,43.29,{"date":1091,"open":1092,"high":1093,"low":1084,"close":1093,"change":663,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-14",43.19,43.5,0.6,4300,{"date":1097,"open":1098,"high":1099,"low":572,"close":1099,"change":827,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-13",43.02,43.24,0.37,25000,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":767,"percent_change":996,"volume":1107,"transactions":9,"vwap":1106},"2026-04-10",43.11,43.060001,43.080002,5600,{"date":1109,"open":1110,"high":1110,"low":1051,"close":1051,"change":1111,"percent_change":543,"volume":1112,"transactions":9,"vwap":1051},"2026-04-09",43.38,-0.04,1500,{"date":1114,"open":1115,"high":1115,"low":1084,"close":1116,"change":428,"percent_change":774,"volume":1095,"transactions":9,"vwap":1116},"2026-04-08",43.48,43.25,{"date":1118,"open":814,"high":1098,"low":814,"close":1098,"change":834,"percent_change":835,"volume":906,"transactions":9,"vwap":1098},"2026-04-07",{"date":1120,"open":1121,"high":1122,"low":820,"close":1123,"change":544,"percent_change":656,"volume":1124,"transactions":9,"vwap":1123},"2026-04-06",42.8,42.9,42.82,9600,{"date":1126,"open":1012,"high":1127,"low":1012,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-02",43.09,43.040001,0.15,0.35,17800,{"date":1133,"open":1003,"high":1134,"low":1135,"close":1136,"change":67,"percent_change":980,"volume":1137,"transactions":9,"vwap":1136},"2026-04-01",43.0099983,42.84,42.89,18500,{"date":1139,"open":1006,"high":1063,"low":1122,"close":1140,"change":167,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-31",42.94,0.28,15400,{"date":1144,"open":814,"high":1030,"low":814,"close":1123,"change":1094,"percent_change":1145,"volume":912,"transactions":9,"vwap":1123},"2026-03-30",1.42,{"date":1147,"open":1148,"high":940,"low":1148,"close":909,"change":1111,"percent_change":543,"volume":1149,"transactions":9,"vwap":909},"2026-03-27",42.040001,7600,{"date":1151,"open":815,"high":815,"low":934,"close":934,"change":992,"percent_change":1152,"volume":1153,"transactions":9,"vwap":934},"2026-03-26",-1.47,3700,{"date":1155,"open":1156,"high":1136,"low":1156,"close":1136,"change":1157,"percent_change":744,"volume":1158,"transactions":9,"vwap":1136},"2026-03-25",42.81,0.21,2100,{"date":1160,"open":852,"high":1161,"low":923,"close":1161,"change":1024,"percent_change":96,"volume":805,"transactions":9,"vwap":1161},"2026-03-24",42.68,{"date":1163,"open":1011,"high":1056,"low":1031,"close":572,"change":117,"percent_change":150,"volume":1164,"transactions":9,"vwap":572},"2026-03-23",217100,{"date":1166,"open":1007,"high":1007,"low":1161,"close":814,"change":589,"percent_change":1167,"volume":1168,"transactions":9,"vwap":814},"2026-03-20",-1.84,9800,{"date":1170,"open":1171,"high":1078,"low":1171,"close":1172,"change":1173,"percent_change":985,"volume":1174,"transactions":9,"vwap":1172},"2026-03-19",43.27,43.49,-0.01,6000,{"date":1176,"open":1177,"high":1178,"low":1093,"close":1093,"change":157,"percent_change":1179,"volume":871,"transactions":9,"vwap":1093},"2026-03-18",43.78,43.81,-0.96,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":798,"percent_change":1186,"volume":1080,"transactions":9,"vwap":1185},"2026-03-17",43.91,43.97,43.87,43.92,0.39,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1100,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-16",43.7,43.8,43.68,43.75,0.85,3900,{"date":1196,"open":1197,"high":1197,"low":1110,"close":1110,"change":980,"percent_change":848,"volume":836,"transactions":9,"vwap":1110},"2026-03-13",43.63,{"date":1199,"open":1075,"high":1189,"low":1093,"close":1093,"change":736,"percent_change":974,"volume":1174,"transactions":9,"vwap":1093},"2026-03-12",{"date":1201,"open":1202,"high":1202,"low":1203,"close":1178,"change":399,"percent_change":515,"volume":1204,"transactions":9,"vwap":1178},"2026-03-11",43.95,43.76,121200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":991,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-10",44.42,44.46,44.16,44.17,-0.61,4000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":840,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-09",44.11,44.5,44,44.44,0.54,61600,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":985,"percent_change":67,"volume":1158,"transactions":9,"vwap":1225},"2026-03-06",44.02,44.25,44.2,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":996,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-05",44.31,44.15,44.22,-0.67,25300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1237,"change":804,"percent_change":38,"volume":1238,"transactions":9,"vwap":1237},"2026-03-04",44.62,44.65,44.52,3400,{"date":1240,"open":1218,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":409,"volume":1245,"transactions":9,"vwap":1243},"2026-03-03",44.78,44.35,44.73,-0.08,18300,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":911,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-02",44.98,44.79,44.81,-1.26,309900,{"date":1254,"open":1255,"high":25,"low":1256,"close":1257,"change":117,"percent_change":23,"volume":1258,"transactions":9,"vwap":1257},"2026-02-27",45.3,45.26,45.38,23400,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1262,"change":821,"percent_change":629,"volume":1263,"transactions":9,"vwap":1262},"2026-02-26",44.9,45.07,10800,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1071,"percent_change":910,"volume":1268,"transactions":9,"vwap":1267},"2026-02-25",44.77,44.82,2400,{"date":1270,"open":1271,"high":1248,"low":1272,"close":1271,"change":1273,"percent_change":1273,"volume":875,"transactions":9,"vwap":1271},"2026-02-24",44.93,44.83,0,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1271,"change":498,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1271},"2026-02-23",44.75,44.99,0.76,17100,{"date":1281,"open":1250,"high":1250,"low":1282,"close":1283,"change":985,"percent_change":1111,"volume":1284,"transactions":9,"vwap":1283},"2026-02-20",44.51,44.59,14900,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":614,"percent_change":834,"volume":1288,"transactions":9,"vwap":1287},"2026-02-19",44.61,200,{"date":1290,"open":1291,"high":1287,"low":1216,"close":1237,"change":544,"percent_change":552,"volume":1292,"transactions":9,"vwap":1237},"2026-02-18",44.55,34200,{"date":1294,"open":1266,"high":1295,"low":1296,"close":1296,"change":1273,"percent_change":1273,"volume":1297,"transactions":9,"vwap":1296},"2026-02-17",44.86,44.74,11500,{"date":1299,"open":1300,"high":1300,"low":1236,"close":1296,"change":117,"percent_change":231,"volume":902,"transactions":9,"vwap":1296},"2026-02-13",44.8,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1304,"change":629,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-12",43.99,44.43,1.28,10400,{"date":1308,"open":1182,"high":1309,"low":1184,"close":1184,"change":1310,"percent_change":911,"volume":1311,"transactions":9,"vwap":1184},"2026-02-11",44.029999,-0.25,38700,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":683,"percent_change":1316,"volume":1015,"transactions":9,"vwap":1315},"2026-02-10",44.080002,44.12,0.82,{"date":1318,"open":1319,"high":1203,"low":1075,"close":1203,"change":952,"percent_change":614,"volume":1320,"transactions":9,"vwap":1203},"2026-02-09",43.65,43200,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1111,"percent_change":543,"volume":1080,"transactions":9,"vwap":1324},"2026-02-06",43.67,43.72,{"date":1326,"open":1078,"high":1203,"low":1078,"close":1203,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1203},"2026-02-05",0.5,1.16,2800,{"date":1331,"open":1050,"high":1089,"low":1051,"close":1332,"change":172,"percent_change":470,"volume":1333,"transactions":9,"vwap":1332},"2026-02-04",43.26,1600,{"date":1335,"open":1336,"high":1089,"low":1336,"close":1089,"change":935,"percent_change":535,"volume":1026,"transactions":9,"vwap":1089},"2026-02-03",43.14,{"date":1338,"open":1339,"high":1339,"low":1050,"close":1050,"change":145,"percent_change":240,"volume":836,"transactions":9,"vwap":1050},"2026-02-02",43.4,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1344,"change":985,"percent_change":67,"volume":895,"transactions":9,"vwap":1344},"2026-01-30",43.43,43.47,43.42,{"date":1346,"open":1050,"high":1347,"low":1050,"close":1347,"change":1019,"percent_change":821,"volume":841,"transactions":9,"vwap":1347},"2026-01-29",43.44,{"date":1349,"open":1339,"high":1339,"low":1350,"close":1351,"change":543,"percent_change":804,"volume":1352,"transactions":9,"vwap":1351},"2026-01-28",43.31,43.33,3000,{"date":1354,"open":1070,"high":1355,"low":1344,"close":1344,"change":1071,"percent_change":1310,"volume":1268,"transactions":9,"vwap":1344},"2026-01-27",43.56,{"date":1357,"open":1068,"high":1355,"low":1172,"close":1070,"change":1019,"percent_change":821,"volume":906,"transactions":9,"vwap":1070},"2026-01-26",{"date":1359,"open":1360,"high":1347,"low":1050,"close":1344,"change":167,"percent_change":1141,"volume":1361,"transactions":9,"vwap":1344},"2026-01-23",43.35,10900,{"date":1363,"open":1364,"high":1055,"low":1364,"close":1055,"change":1273,"percent_change":1273,"volume":1333,"transactions":9,"vwap":1055},"2026-01-22",43.15,{"date":1366,"open":1336,"high":1055,"low":1367,"close":1055,"change":1157,"percent_change":744,"volume":902,"transactions":9,"vwap":1055},"2026-01-21",43.12,{"date":1369,"open":1056,"high":1063,"low":1006,"close":1127,"change":1024,"percent_change":96,"volume":1370,"transactions":9,"vwap":1127},"2026-01-20",141000,{"date":1372,"open":1373,"high":1076,"low":1374,"close":1374,"change":1046,"percent_change":1064,"volume":1020,"transactions":9,"vwap":1374},"2026-01-16",43.64,43.41,{"date":1376,"open":1183,"high":1183,"low":1177,"close":1177,"change":885,"percent_change":112,"volume":1268,"transactions":9,"vwap":1177},"2026-01-15",{"date":1378,"open":1379,"high":1309,"low":1379,"close":1202,"change":798,"percent_change":1186,"volume":1380,"transactions":9,"vwap":1202},"2026-01-14",43.86,9700,{"date":1382,"open":1383,"high":1383,"low":1324,"close":1177,"change":1019,"percent_change":821,"volume":1384,"transactions":9,"vwap":1177},"2026-01-13",43.83,8700,{"date":1386,"open":1323,"high":1387,"low":1319,"close":1323,"change":1244,"percent_change":409,"volume":1388,"transactions":9,"vwap":1323},"2026-01-12",43.77,142900,{"date":1390,"open":1391,"high":1203,"low":1373,"close":1192,"change":579,"percent_change":797,"volume":1392,"transactions":9,"vwap":1192},"2026-01-09",43.69,9500,{"date":1394,"open":1387,"high":1395,"low":1324,"close":1324,"change":251,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1324},"2026-01-08",43.82,-0.59,7200,{"date":1399,"open":1303,"high":1400,"low":1182,"close":1401,"change":798,"percent_change":1186,"volume":1402,"transactions":9,"vwap":1401},"2026-01-07",44.040001,43.98,3800,{"date":1404,"open":1192,"high":1383,"low":1189,"close":1178,"change":470,"percent_change":361,"volume":1405,"transactions":9,"vwap":1178},"2026-01-06",6400,{"date":1407,"open":1355,"high":1408,"low":1355,"close":1409,"change":117,"percent_change":1410,"volume":969,"transactions":9,"vwap":1409},"2026-01-05",43.89,43.88,0.71,{"date":1412,"open":1395,"high":1395,"low":1077,"close":1077,"change":543,"percent_change":804,"volume":1413,"transactions":9,"vwap":1077},"2026-01-02",14600,{"date":1415,"open":1416,"high":1417,"low":1075,"close":1076,"change":1024,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1076},"2025-12-31",43.9,44.19,-0.73,18100,{"date":1421,"open":1183,"high":1422,"low":1183,"close":1401,"change":980,"percent_change":991,"volume":1124,"transactions":9,"vwap":1401},"2025-12-30",44.060001,{"date":1424,"open":1215,"high":1315,"low":1309,"close":1425,"change":535,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-12-29",44.099998,0.32,40900,{"date":1429,"open":1400,"high":1400,"low":1409,"close":1430,"change":935,"percent_change":535,"volume":998,"transactions":9,"vwap":1430},"2025-12-26",43.96,{"date":1432,"open":1387,"high":1416,"low":1203,"close":1416,"change":212,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1416},"2025-12-24",-0.79,6500,{"date":1436,"open":1437,"high":1438,"low":1314,"close":1224,"change":1111,"percent_change":543,"volume":1439,"transactions":9,"vwap":1224},"2025-12-23",44.09,44.27,7300,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":767,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-12-22",44.36,44.28,44.29,-0.29,9100,{"date":1448,"open":1449,"high":1216,"low":1450,"close":1207,"change":804,"percent_change":38,"volume":875,"transactions":9,"vwap":1207},"2025-12-19",44.49,44.38,{"date":1452,"open":1236,"high":1453,"low":1454,"close":1455,"change":428,"percent_change":865,"volume":1456,"transactions":9,"vwap":1455},"2025-12-18",44.69,44.58,44.63,8000,{"date":1458,"open":1459,"high":1304,"low":1228,"close":1460,"change":1273,"percent_change":1273,"volume":1174,"transactions":9,"vwap":1460},"2025-12-17",44.34,44.4,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1460,"change":1465,"percent_change":1466,"volume":1107,"transactions":9,"vwap":1460},"2025-12-16",44.26,44.45,0.19,0.43,{"date":1468,"open":1469,"high":1470,"low":1417,"close":1471,"change":1019,"percent_change":821,"volume":1472,"transactions":9,"vwap":1471},"2025-12-15",44.3,44.37,44.21,57500,{"date":1474,"open":1314,"high":1475,"low":1314,"close":1425,"change":1310,"percent_change":690,"volume":1397,"transactions":9,"vwap":1425},"2025-12-12",44.18,{"date":1477,"open":1478,"high":1287,"low":1242,"close":1242,"change":1173,"percent_change":985,"volume":1479,"transactions":9,"vwap":1242},"2025-12-11",44.57,5500,{"date":1481,"open":1215,"high":1442,"low":1215,"close":1442,"change":663,"percent_change":136,"volume":1482,"transactions":9,"vwap":1442},"2025-12-10",4200,{"date":1484,"open":1485,"high":1485,"low":1422,"close":1425,"change":543,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1425},"2025-12-09",44.33,-0.2,14400,{"date":1489,"open":1443,"high":1443,"low":1425,"close":1417,"change":544,"percent_change":717,"volume":1490,"transactions":9,"vwap":1417},"2025-12-08",308600,{"date":1492,"open":1283,"high":1493,"low":1470,"close":1494,"change":544,"percent_change":552,"volume":1080,"transactions":9,"vwap":1494},"2025-12-05",44.6,44.41,{"date":1496,"open":1497,"high":1497,"low":1478,"close":1455,"change":350,"percent_change":656,"volume":1397,"transactions":9,"vwap":1455},"2025-12-04",44.76,{"date":1499,"open":1272,"high":1271,"low":1266,"close":1295,"change":535,"percent_change":117,"volume":1500,"transactions":9,"vwap":1295},"2025-12-03",92000,{"date":1502,"open":1283,"high":1503,"low":1283,"close":1503,"change":797,"percent_change":827,"volume":1504,"transactions":9,"vwap":1503},"2025-12-02",44.72,13200,{"date":1506,"open":1243,"high":1497,"low":1236,"close":1236,"change":717,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1236},"2025-12-01",-1.11,95500,{"date":1510,"open":1511,"high":1512,"low":1262,"close":1513,"change":1085,"percent_change":736,"volume":1514,"transactions":9,"vwap":1513},"2025-11-28",45.2,45.23,45.15,4600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":797,"percent_change":1129,"volume":1521,"transactions":9,"vwap":1520},"2025-11-26",45.13,45.31,45.029999,45.29,62000,{"date":1523,"open":1524,"high":1255,"low":1524,"close":1525,"change":773,"percent_change":744,"volume":1306,"transactions":9,"vwap":1525},"2025-11-25",45.12,45.22,{"date":1527,"open":1528,"high":1519,"low":1529,"close":692,"change":673,"percent_change":570,"volume":1530,"transactions":9,"vwap":692},"2025-11-24",44.96,44.88,301400,{"date":1532,"open":1533,"high":1529,"low":1534,"close":1535,"change":840,"percent_change":1219,"volume":1536,"transactions":9,"vwap":1535},"2025-11-21",44.85,44.71,44.87,113300,{"date":1538,"open":1539,"high":1540,"low":1449,"close":1455,"change":773,"percent_change":1327,"volume":1541,"transactions":9,"vwap":1455},"2025-11-20",44.53,44.67,7700,{"date":1543,"open":1460,"high":1494,"low":1544,"close":1494,"change":985,"percent_change":67,"volume":1397,"transactions":9,"vwap":1494},"2025-11-19",44.39,{"date":1546,"open":1455,"high":1236,"low":1242,"close":1304,"change":53,"percent_change":428,"volume":1038,"transactions":9,"vwap":1304},"2025-11-18",{"date":1548,"open":1485,"high":1470,"low":1228,"close":1485,"change":1549,"percent_change":1550,"volume":836,"transactions":9,"vwap":1485},"2025-11-17",0.08,0.18,{"date":1552,"open":1235,"high":1235,"low":1230,"close":1224,"change":1085,"percent_change":1024,"volume":1268,"transactions":9,"vwap":1224},"2025-11-14",{"date":1554,"open":1555,"high":1539,"low":1544,"close":1544,"change":910,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1544},"2025-11-13",44.48,-0.54,4400,{"date":1559,"open":1534,"high":1534,"low":1235,"close":1455,"change":935,"percent_change":673,"volume":841,"transactions":9,"vwap":1455},"2025-11-12",{"date":1561,"open":1562,"high":1455,"low":1539,"close":1478,"change":840,"percent_change":1219,"volume":822,"transactions":9,"vwap":1478},"2025-11-11",44.56,{"date":1564,"open":1242,"high":1207,"low":1565,"close":1485,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1485},"2025-11-10",44.32,-0.15,-0.34,67100,{"date":1570,"open":1494,"high":1235,"low":1494,"close":1555,"change":1571,"percent_change":792,"volume":871,"transactions":9,"vwap":1555},"2025-11-07",0.01,{"date":1573,"open":1460,"high":1282,"low":1460,"close":1574,"change":1466,"percent_change":1575,"volume":1557,"transactions":9,"vwap":1574},"2025-11-06",44.47,0.98,{"date":1577,"open":1209,"high":1209,"low":1217,"close":1400,"change":780,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1400},"2025-11-05",-0.97,132900,{"date":1581,"open":1304,"high":1216,"low":1304,"close":1574,"change":167,"percent_change":1582,"volume":1238,"transactions":9,"vwap":1574},"2025-11-04",0.27,{"date":1584,"open":1228,"high":1544,"low":1585,"close":1242,"change":67,"percent_change":1071,"volume":1586,"transactions":9,"vwap":1242},"2025-11-03",44.24,268800,{"date":1588,"open":1208,"high":1208,"low":1242,"close":1460,"change":792,"percent_change":191,"volume":1589,"transactions":9,"vwap":1460},"2025-10-31",14800,{"date":1591,"open":1463,"high":1464,"low":1463,"close":1450,"change":980,"percent_change":991,"volume":1015,"transactions":9,"vwap":1450},"2025-10-30",{"date":1593,"open":1594,"high":1595,"low":1449,"close":1216,"change":221,"percent_change":1596,"volume":1479,"transactions":9,"vwap":1216},"2025-10-29",45.02,45.049999,-1.33,{"date":1598,"open":1594,"high":1599,"low":1594,"close":1599,"change":614,"percent_change":834,"volume":1514,"transactions":9,"vwap":1599},"2025-10-28",45.099998,{"date":1601,"open":1249,"high":1602,"low":1249,"close":1602,"change":1173,"percent_change":985,"volume":1603,"transactions":9,"vwap":1602},"2025-10-27",45.0099983,122200,{"date":1605,"open":1595,"high":1595,"low":1606,"close":1594,"change":935,"percent_change":673,"volume":1333,"transactions":9,"vwap":1594},"2025-10-24",44.97,{"date":1608,"open":1609,"high":1524,"low":1610,"close":1528,"change":736,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1528},"2025-10-23",45.11,44.94,-0.68,5900,{"date":1614,"open":1615,"high":1255,"low":1513,"close":1616,"change":792,"percent_change":952,"volume":871,"transactions":9,"vwap":1616},"2025-10-22",45.21,45.27,{"date":1618,"open":1616,"high":1520,"low":1512,"close":1619,"change":798,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-10-21",45.25,0.38,23300,{"date":1623,"open":692,"high":1624,"low":692,"close":1624,"change":167,"percent_change":1582,"volume":1020,"transactions":9,"vwap":1624},"2025-10-20",45.080002,{"date":1626,"open":1602,"high":1602,"low":1261,"close":1528,"change":145,"percent_change":157,"volume":1627,"transactions":9,"vwap":1528},"2025-10-17",9200,{"date":1629,"open":1630,"high":1631,"low":1453,"close":1513,"change":647,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1513},"2025-10-16",44.7,45.18,0.94,121500,{"date":1635,"open":1533,"high":1261,"low":1453,"close":1243,"change":67,"percent_change":1071,"volume":1636,"transactions":9,"vwap":1243},"2025-10-15",4100,{"date":1638,"open":1639,"high":1241,"low":1291,"close":1241,"change":535,"percent_change":117,"volume":895,"transactions":9,"vwap":1241},"2025-10-14",44.64,{"date":1641,"open":1237,"high":1236,"low":1555,"close":1639,"change":935,"percent_change":673,"volume":1642,"transactions":9,"vwap":1639},"2025-10-13",95700,{"date":1644,"open":1485,"high":1287,"low":1485,"close":1454,"change":629,"percent_change":1645,"volume":926,"transactions":9,"vwap":1454},"2025-10-10",1.27,{"date":1647,"open":1401,"high":1223,"low":1401,"close":1223,"change":1648,"percent_change":1085,"volume":1042,"transactions":9,"vwap":1223},"2025-10-09",-0.06,{"date":1650,"open":1225,"high":1225,"low":1314,"close":1314,"change":985,"percent_change":67,"volume":1651,"transactions":9,"vwap":1314},"2025-10-08",400,{"date":1653,"open":1229,"high":1229,"low":1425,"close":1425,"change":773,"percent_change":1327,"volume":1654,"transactions":9,"vwap":1425},"2025-10-07",700,{"date":1656,"open":1182,"high":1657,"low":1409,"close":1409,"change":1310,"percent_change":911,"volume":969,"transactions":9,"vwap":1409},"2025-10-06",44.07,{"date":1659,"open":1417,"high":1438,"low":1660,"close":1660,"change":409,"percent_change":369,"volume":1661,"transactions":9,"vwap":1660},"2025-10-03",44.13,35500,{"date":1663,"open":1230,"high":1242,"low":1471,"close":1228,"change":797,"percent_change":827,"volume":811,"transactions":9,"vwap":1228},"2025-10-02",{"date":1665,"open":1242,"high":1242,"low":1660,"close":1585,"change":419,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1585},"2025-10-01",0.68,7800,{"date":1669,"open":1229,"high":1471,"low":1670,"close":1670,"change":67,"percent_change":1071,"volume":1671,"transactions":9,"vwap":1670},"2025-09-30",43.94,11800,{"date":1673,"open":1416,"high":1309,"low":1416,"close":1303,"change":840,"percent_change":855,"volume":1158,"transactions":9,"vwap":1303},"2025-09-29",{"date":1675,"open":1416,"high":1416,"low":1192,"close":1192,"change":470,"percent_change":361,"volume":1042,"transactions":9,"vwap":1192},"2025-09-26",{"date":1677,"open":1395,"high":1383,"low":1189,"close":1395,"change":885,"percent_change":112,"volume":1678,"transactions":9,"vwap":1395},"2025-09-25",7500,{"date":1680,"open":1425,"high":1425,"low":1303,"close":1303,"change":1681,"percent_change":1682,"volume":1112,"transactions":9,"vwap":1303},"2025-09-24",-0.65,-1.46,{"date":1684,"open":1237,"high":1639,"low":1449,"close":1639,"change":428,"percent_change":865,"volume":871,"transactions":9,"vwap":1639},"2025-09-23",{"date":1686,"open":1562,"high":1562,"low":1494,"close":1494,"change":1566,"percent_change":1567,"volume":1687,"transactions":9,"vwap":1494},"2025-09-22",214900,{"date":1689,"open":1237,"high":1562,"low":1464,"close":1562,"change":1111,"percent_change":543,"volume":1690,"transactions":9,"vwap":1562},"2025-09-19",7100,{"date":1692,"open":1693,"high":1534,"low":1216,"close":1493,"change":996,"percent_change":1231,"volume":1694,"transactions":9,"vwap":1493},"2025-09-18",44.54,10600,{"date":1696,"open":1631,"high":1257,"low":1241,"close":1261,"change":350,"percent_change":656,"volume":1697,"transactions":9,"vwap":1261},"2025-09-17",25500,{"date":1699,"open":1624,"high":1615,"low":1624,"close":1517,"change":797,"percent_change":827,"volume":976,"transactions":9,"vwap":1517},"2025-09-16",{"date":1701,"open":1624,"high":1517,"low":1594,"close":1702,"change":167,"percent_change":1582,"volume":1703,"transactions":9,"vwap":1702},"2025-09-15",45.060001,222300,{"date":1705,"open":1606,"high":1606,"low":1706,"close":1610,"change":1310,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1610},"2025-09-12",44.92,-0.55,3100,{"date":1710,"open":1518,"high":1518,"low":1711,"close":1711,"change":53,"percent_change":773,"volume":1268,"transactions":9,"vwap":1711},"2025-09-11",45.19,{"date":1713,"open":1594,"high":1714,"low":1277,"close":1715,"change":1582,"percent_change":1094,"volume":1716,"transactions":9,"vwap":1715},"2025-09-10",45.14,45.09,10000,{"date":1718,"open":1528,"high":1528,"low":1250,"close":1267,"change":544,"percent_change":552,"volume":1719,"transactions":9,"vwap":1267},"2025-09-09",6300,{"date":1721,"open":692,"high":1722,"low":1610,"close":1722,"change":821,"percent_change":629,"volume":1080,"transactions":9,"vwap":1722},"2025-09-08",45.040001,{"date":1724,"open":1261,"high":1261,"low":1249,"close":1249,"change":1725,"percent_change":487,"volume":1479,"transactions":9,"vwap":1249},"2025-09-05",0.45,{"date":1727,"open":1209,"high":1442,"low":1728,"close":1459,"change":683,"percent_change":1316,"volume":1729,"transactions":9,"vwap":1459},"2025-09-04",44.14,6100,{"date":1731,"open":1192,"high":1437,"low":1732,"close":1401,"change":1426,"percent_change":150,"volume":947,"transactions":9,"vwap":1401},"2025-09-03",43.74,{"date":1734,"open":1351,"high":1735,"low":1351,"close":1076,"change":251,"percent_change":1396,"volume":1736,"transactions":9,"vwap":1076},"2025-09-02",44.23,11400,{"date":1738,"open":1409,"high":1739,"low":1409,"close":1185,"change":470,"percent_change":361,"volume":1740,"transactions":9,"vwap":1185},"2025-08-29",44.0099983,21200,{"date":1742,"open":1203,"high":1217,"low":1203,"close":1303,"change":1550,"percent_change":598,"volume":1065,"transactions":9,"vwap":1303},"2025-08-28",{"date":1744,"open":1745,"high":1395,"low":1745,"close":1178,"change":167,"percent_change":1582,"volume":906,"transactions":9,"vwap":1178},"2025-08-27",43.61,{"date":1747,"open":1748,"high":1391,"low":1748,"close":1391,"change":773,"percent_change":1749,"volume":875,"transactions":9,"vwap":1391},"2025-08-26",43.52,0.51,{"date":1751,"open":1115,"high":1115,"low":1374,"close":1343,"change":361,"percent_change":1046,"volume":1752,"transactions":9,"vwap":1343},"2025-08-25",78200,{"date":1754,"open":1350,"high":1373,"low":1055,"close":1197,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1197},"2025-08-22",0.46,1.07,25200,{"date":1759,"open":1099,"high":1116,"low":1336,"close":1760,"change":1310,"percent_change":1761,"volume":871,"transactions":9,"vwap":1760},"2025-08-21",43.17,-0.58,{"date":1763,"open":1764,"high":1172,"low":1764,"close":1344,"change":1019,"percent_change":821,"volume":1765,"transactions":9,"vwap":1344},"2025-08-20",43.28,7000,{"date":1767,"open":1764,"high":1350,"low":1171,"close":1350,"change":428,"percent_change":774,"volume":1238,"transactions":9,"vwap":1350},"2025-08-19",{"date":1769,"open":1051,"high":1051,"low":1105,"close":1106,"change":920,"percent_change":350,"volume":1770,"transactions":9,"vwap":1106},"2025-08-18",113700,{"date":1772,"open":1773,"high":1773,"low":1367,"close":1084,"change":885,"percent_change":112,"volume":1107,"transactions":9,"vwap":1084},"2025-08-15",43.34,{"date":1775,"open":1748,"high":1748,"low":1351,"close":1360,"change":1024,"percent_change":1418,"volume":1107,"transactions":9,"vwap":1360},"2025-08-14",{"date":1777,"open":1778,"high":1779,"low":1780,"close":1323,"change":498,"percent_change":526,"volume":1636,"transactions":9,"vwap":1323},"2025-08-13",43.6,43.71,43.59,{"date":1782,"open":1332,"high":1351,"low":1332,"close":1351,"change":67,"percent_change":980,"volume":1080,"transactions":9,"vwap":1351},"2025-08-12",{"date":1784,"open":1059,"high":1069,"low":1773,"close":1110,"change":1273,"percent_change":1273,"volume":1785,"transactions":9,"vwap":1110},"2025-08-11",133800,{"date":1787,"open":1360,"high":1110,"low":1351,"close":1110,"change":350,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1110},"2025-08-08",-0.53,16900,{"date":1791,"open":1319,"high":1792,"low":1068,"close":1745,"change":1111,"percent_change":543,"volume":1793,"transactions":9,"vwap":1745},"2025-08-07",43.73,15600,{"date":1795,"open":1078,"high":1323,"low":1796,"close":1319,"change":1071,"percent_change":1310,"volume":1284,"transactions":9,"vwap":1319},"2025-08-06",43.54,{"date":1798,"open":1197,"high":1178,"low":1778,"close":1203,"change":1173,"percent_change":985,"volume":1799,"transactions":9,"vwap":1203},"2025-08-05",22900,{"date":1801,"open":1076,"high":1387,"low":1796,"close":1387,"change":614,"percent_change":1157,"volume":1802,"transactions":9,"vwap":1387},"2025-08-04",73200,{"date":1804,"open":1360,"high":1792,"low":1360,"close":1191,"change":175,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1191},"2025-08-01",2.34,66600,{"date":1808,"open":1809,"high":1123,"low":1810,"close":1161,"change":935,"percent_change":535,"volume":1811,"transactions":9,"vwap":1161},"2025-07-31",42.73,42.65,8400,{"date":1813,"open":815,"high":1156,"low":1814,"close":1814,"change":1445,"percent_change":1611,"volume":1815,"transactions":9,"vwap":1814},"2025-07-30",42.62,5700,{"date":1817,"open":995,"high":1003,"low":1023,"close":1003,"change":774,"percent_change":1818,"volume":1479,"transactions":9,"vwap":1003},"2025-07-29",1.25,{"date":1820,"open":833,"high":833,"low":831,"close":919,"change":885,"percent_change":507,"volume":1020,"transactions":9,"vwap":919},"2025-07-28",{"date":1822,"open":905,"high":1823,"low":905,"close":1823,"change":773,"percent_change":865,"volume":998,"transactions":9,"vwap":1823},"2025-07-25",42.55,{"date":1825,"open":929,"high":915,"low":984,"close":1826,"change":145,"percent_change":390,"volume":1482,"transactions":9,"vwap":1826},"2025-07-24",42.33,{"date":1828,"open":819,"high":924,"low":826,"close":1829,"change":1445,"percent_change":1611,"volume":1708,"transactions":9,"vwap":1829},"2025-07-23",42.52,{"date":1831,"open":1810,"high":1030,"low":1810,"close":1156,"change":428,"percent_change":1219,"volume":1402,"transactions":9,"vwap":1156},"2025-07-22",{"date":1833,"open":859,"high":825,"low":852,"close":852,"change":419,"percent_change":1410,"volume":1439,"transactions":9,"vwap":852},"2025-07-21",{"date":1835,"open":874,"high":984,"low":979,"close":1836,"change":834,"percent_change":891,"volume":1352,"transactions":9,"vwap":1836},"2025-07-18",42.28,{"date":1838,"open":940,"high":940,"low":795,"close":1839,"change":985,"percent_change":67,"volume":1112,"transactions":9,"vwap":1839},"2025-07-17",42.080002,{"date":1841,"open":791,"high":847,"low":888,"close":802,"change":773,"percent_change":774,"volume":1842,"transactions":9,"vwap":802},"2025-07-16",65300,{"date":1844,"open":790,"high":940,"low":900,"close":898,"change":448,"percent_change":1845,"volume":775,"transactions":9,"vwap":898},"2025-07-15",-0.9,{"date":1847,"open":839,"high":1836,"low":939,"close":934,"change":579,"percent_change":797,"volume":1848,"transactions":9,"vwap":934},"2025-07-14",49200,{"date":1850,"open":990,"high":990,"low":941,"close":940,"change":240,"percent_change":861,"volume":1329,"transactions":9,"vwap":940},"2025-07-11",{"date":1852,"open":1853,"high":1853,"low":1823,"close":1853,"change":172,"percent_change":470,"volume":1080,"transactions":9,"vwap":1853},"2025-07-10",42.67,{"date":1855,"open":929,"high":1029,"low":929,"close":1029,"change":647,"percent_change":1856,"volume":841,"transactions":9,"vwap":1029},"2025-07-09",0.99,{"date":1858,"open":860,"high":1836,"low":860,"close":1836,"change":1085,"percent_change":1859,"volume":1268,"transactions":9,"vwap":1836},"2025-07-08",-0.33,{"date":1861,"open":832,"high":1829,"low":1862,"close":854,"change":804,"percent_change":552,"volume":1405,"transactions":9,"vwap":854},"2025-07-07",42.36,{"date":1864,"open":1029,"high":1156,"low":853,"close":859,"change":1567,"percent_change":1433,"volume":1865,"transactions":9,"vwap":859},"2025-07-03",4500,{"date":1867,"open":1140,"high":572,"low":1003,"close":1002,"change":350,"percent_change":1788,"volume":1380,"transactions":9,"vwap":1002},"2025-07-02",{"date":1869,"open":1171,"high":1088,"low":1870,"close":1045,"change":920,"percent_change":350,"volume":1865,"transactions":9,"vwap":1045},"2025-07-01",43.029999,{"date":1872,"open":1092,"high":1062,"low":1106,"close":1055,"change":1141,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1055},"2025-06-30",0.65,126600,{"date":1876,"open":1127,"high":1171,"low":1098,"close":1098,"change":350,"percent_change":1788,"volume":1877,"transactions":9,"vwap":1098},"2025-06-27",9000,{"date":1879,"open":1367,"high":1116,"low":1870,"close":1116,"change":419,"percent_change":231,"volume":1880,"transactions":9,"vwap":1116},"2025-06-26",19800,{"date":1882,"open":1123,"high":1012,"low":864,"close":1001,"change":736,"percent_change":1883,"volume":1541,"transactions":9,"vwap":1001},"2025-06-25",-0.72,{"date":1885,"open":1886,"high":1764,"low":1886,"close":1332,"change":73,"percent_change":1887,"volume":1052,"transactions":9,"vwap":1332},"2025-06-24",42.78,0.77,{"date":1889,"open":1011,"high":1890,"low":1136,"close":1041,"change":419,"percent_change":231,"volume":1891,"transactions":9,"vwap":1041},"2025-06-23",43.13,246500,{"date":1893,"open":925,"high":859,"low":831,"close":859,"change":935,"percent_change":535,"volume":1333,"transactions":9,"vwap":859},"2025-06-20",{"date":1895,"open":814,"high":1123,"low":832,"close":924,"change":952,"percent_change":614,"volume":1896,"transactions":9,"vwap":924},"2025-06-18",63800,{"date":1898,"open":919,"high":869,"low":990,"close":869,"change":1186,"percent_change":1079,"volume":1899,"transactions":9,"vwap":869},"2025-06-17",6600,{"date":1901,"open":940,"high":1862,"low":847,"close":847,"change":910,"percent_change":911,"volume":176,"transactions":9,"vwap":847},"2025-06-16",{"date":1903,"open":979,"high":919,"low":790,"close":919,"change":1024,"percent_change":1025,"volume":1482,"transactions":9,"vwap":919},"2025-06-13",{"date":1905,"open":825,"high":825,"low":1906,"close":1029,"change":1130,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1029},"2025-06-12",41.4,0.83,10100,{"date":1910,"open":789,"high":1862,"low":789,"close":831,"change":419,"percent_change":1410,"volume":1413,"transactions":9,"vwap":831},"2025-06-11",{"date":1912,"open":1913,"high":1913,"low":888,"close":795,"change":1157,"percent_change":1327,"volume":1914,"transactions":9,"vwap":795},"2025-06-10",42.11,7900,{"date":1916,"open":784,"high":1917,"low":1918,"close":890,"change":614,"percent_change":773,"volume":1919,"transactions":9,"vwap":890},"2025-06-09",41.98,41.72,41400,{"date":1921,"open":1922,"high":795,"low":1918,"close":784,"change":1923,"percent_change":1924,"volume":986,"transactions":9,"vwap":784},"2025-06-06",41.91,-0.69,-1.63,{"date":1926,"open":1029,"high":1029,"low":905,"close":833,"change":251,"percent_change":1211,"volume":1333,"transactions":9,"vwap":833},"2025-06-05",{"date":1928,"open":909,"high":1029,"low":909,"close":1029,"change":1929,"percent_change":1930,"volume":1765,"transactions":9,"vwap":1029},"2025-06-04",0.64,1.52,{"date":1932,"open":1836,"high":984,"low":1933,"close":789,"change":767,"percent_change":736,"volume":1799,"transactions":9,"vwap":789},"2025-06-03",42.0099983,{"date":1935,"open":940,"high":874,"low":889,"close":860,"change":145,"percent_change":390,"volume":1936,"transactions":9,"vwap":860},"2025-06-02",58200,{"date":1938,"open":833,"high":833,"low":860,"close":919,"change":1157,"percent_change":1327,"volume":1397,"transactions":9,"vwap":919},"2025-05-30",{"date":1940,"open":791,"high":809,"low":791,"close":1941,"change":1157,"percent_change":1327,"volume":902,"transactions":9,"vwap":1941},"2025-05-29",42.17,{"date":1943,"open":802,"high":802,"low":884,"close":899,"change":885,"percent_change":507,"volume":1080,"transactions":9,"vwap":899},"2025-05-28",{"date":1945,"open":802,"high":939,"low":802,"close":939,"change":419,"percent_change":1946,"volume":841,"transactions":9,"vwap":939},"2025-05-27",0.72,{"date":1948,"open":772,"high":1949,"low":1950,"close":1951,"change":73,"percent_change":1952,"volume":875,"transactions":9,"vwap":1951},"2025-05-23",41.89,41.69,41.83,0.8,{"date":1954,"open":475,"high":950,"low":1955,"close":950,"change":773,"percent_change":774,"volume":1956,"transactions":9,"vwap":950},"2025-05-22",41.23,34900,{"date":1958,"open":558,"high":558,"low":541,"close":696,"change":690,"percent_change":162,"volume":1020,"transactions":9,"vwap":696},"2025-05-21",{"date":1960,"open":766,"high":1961,"low":1962,"close":890,"change":67,"percent_change":980,"volume":1238,"transactions":9,"vwap":890},"2025-05-20",41.9,41.7,{"date":1964,"open":1965,"high":1961,"low":1966,"close":1949,"change":1071,"percent_change":251,"volume":1967,"transactions":9,"vwap":1949},"2025-05-19",41.09,40.79,9300,{"date":1969,"open":990,"high":990,"low":878,"close":878,"change":798,"percent_change":598,"volume":871,"transactions":9,"vwap":878},"2025-05-16",{"date":1971,"open":652,"high":1917,"low":652,"close":1951,"change":664,"percent_change":1972,"volume":998,"transactions":9,"vwap":1951},"2025-05-15",1.53,{"date":1974,"open":611,"high":1975,"low":503,"close":503,"change":690,"percent_change":162,"volume":998,"transactions":9,"vwap":503},"2025-05-14",41.65,{"date":1977,"open":888,"high":791,"low":1975,"close":972,"change":1071,"percent_change":251,"volume":1978,"transactions":9,"vwap":972},"2025-05-13",17400,{"date":1980,"open":1933,"high":1839,"low":772,"close":772,"change":974,"percent_change":1981,"volume":986,"transactions":9,"vwap":772},"2025-05-12",-1.67,{"date":1983,"open":1814,"high":1814,"low":929,"close":852,"change":535,"percent_change":73,"volume":1984,"transactions":9,"vwap":852},"2025-05-09",292400,{"date":1986,"open":1140,"high":1364,"low":990,"close":833,"change":438,"percent_change":1987,"volume":1405,"transactions":9,"vwap":833},"2025-05-08",-1.44,{"date":1989,"open":1136,"high":1045,"low":1136,"close":1105,"change":840,"percent_change":629,"volume":1990,"transactions":9,"vwap":1105},"2025-05-07",72100,{"date":1992,"open":915,"high":1123,"low":915,"close":1123,"change":419,"percent_change":1410,"volume":1993,"transactions":9,"vwap":1123},"2025-05-06",51100,{"date":1995,"open":1161,"high":1996,"low":1148,"close":1829,"change":1859,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1829},"2025-05-05",42.74,-0.77,54500,{"date":2000,"open":1070,"high":1460,"low":1853,"close":1030,"change":717,"percent_change":2001,"volume":1716,"transactions":9,"vwap":1030},"2025-05-02",-1.15,{"date":2003,"open":1203,"high":1430,"low":1050,"close":1360,"change":1788,"percent_change":638,"volume":2004,"transactions":9,"vwap":1360},"2025-05-01",13400,{"date":2006,"open":1092,"high":1409,"low":2007,"close":1409,"change":663,"percent_change":1094,"volume":2008,"transactions":9,"vwap":1409},"2025-04-30",42.99,10300,{"date":2010,"open":2011,"high":1191,"low":2011,"close":1075,"change":73,"percent_change":1278,"volume":2012,"transactions":9,"vwap":1075},"2025-04-29",43.22,64500,{"date":181,"open":1128,"high":1089,"low":2014,"close":1089,"change":821,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1089},42.79,0.58,332100]