[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UTHY":3,"homepage-market-summary":30,"stock-historical-UTHY":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UTHY","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},"US Treasury 30 Year Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.0717,1.86612,"Monthly",{"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},36.795,36.48,36.81,36.435,36.44,0.355,0.97,117488.102255,43.44,36.13,65489.90783990438,9.1,887,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,114,119,124,129,133,138,143,148],{"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":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},48950,17866766.867816,-13.44,"2025-04-28",[184,187,196,207,217,227,236,245,255,266,277,287,297,308,318,328,338,348,359,369,378,389,399,410,419,428,438,449,459,470,481,492,503,512,521,530,541,550,560,569,579,588,596,607,617,626,634,642,651,660,670,680,690,701,711,720,731,739,750,761,772,782,792,803,810,816,823,830,837,843,851,859,866,873,881,890,899,906,913,921,929,937,945,953,960,967,974,981,989,995,1002,1008,1016,1022,1028,1035,1041,1049,1056,1064,1069,1077,1083,1090,1096,1101,1108,1112,1118,1124,1130,1137,1144,1149,1155,1163,1169,1177,1183,1191,1197,1206,1213,1219,1226,1232,1238,1243,1249,1255,1261,1268,1273,1276,1281,1287,1292,1299,1304,1312,1319,1325,1329,1337,1344,1351,1357,1363,1372,1381,1390,1397,1404,1411,1419,1428,1436,1444,1451,1459,1464,1472,1478,1486,1493,1501,1510,1515,1521,1530,1535,1540,1545,1550,1556,1561,1566,1572,1579,1587,1594,1599,1605,1612,1618,1626,1633,1638,1644,1650,1656,1661,1667,1671,1676,1683,1688,1693,1699,1705,1711,1716,1721,1727,1732,1738,1742,1748,1755,1759,1765,1772,1779,1787,1796,1802,1808,1814,1821,1827,1832,1838,1842,1846,1852,1857,1863,1870,1877,1881,1888,1895,1901,1906,1910,1917,1922,1929,1935,1943,1949,1955,1963,1971,1978,1986,1993,1998,2003,2009,2015,2022,2027,2032,2038,2043,2047,2051,2055,2060,2067,2072,2079,2087,2093,2101,2108,2114,2118,2124,2130,2135,2140,2146,2152,2159,2164,2170,2175,2179,2182,2186,2188,2192,2196,2199,2203,2208,2213,2218,2224,2229,2233,2237,2241,2248,2253,2258,2264,2269,2273,2278,2283,2289,2295,2300,2303,2307,2314,2319,2323,2328,2334,2337,2343,2348,2352,2355,2360,2365,2367,2370,2376,2380,2384,2388,2391,2395,2398,2401,2404,2408,2414,2417,2420,2424,2428,2434,2436,2438,2440,2445,2449,2454,2456,2461,2465,2470,2476,2478,2481,2483,2486,2492,2494,2497,2500,2503,2508,2510,2513,2517,2522,2526,2530],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},781,36.6661,{"date":188,"open":189,"high":190,"low":26,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",36.14,36.51,-0.091,-0.25,140829.484502,1047,36.3551,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",36.46,36.66,36.43,36.531,0.0919,0.25,56407.795164,571,36.5401,{"date":208,"open":18,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",36.505,36.25,36.4391,-0.1745,-0.48,125429.62298,993,36.4255,{"date":218,"open":219,"high":220,"low":206,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",36.84,37.01,36.6136,-0.1164,-0.32,166559.976093,1107,36.7185,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":168,"percent_change":73,"volume":233,"transactions":234,"vwap":235},"2026-10-01",36.37,36.89,36.31,36.73,100178.228078,1022,36.6604,{"date":237,"open":19,"high":19,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",36.5,36.61,-0.215,-0.58,155082.989983,1416,36.5984,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",36.94,36.65,36.825,-0.1709,-0.46,163168.655071,1123,36.8009,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",37.03,37.12,36.85,36.9959,-0.5282,-1.41,140139.382946,998,36.9779,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",37.55,37.575,37.285,37.5241,-0.0609,-0.16,113232.597849,893,37.407,{"date":278,"open":279,"high":280,"low":269,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",37.98,38.058,37.585,-0.4247,-1.12,118795.537529,1161,37.7583,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",38.48,37.91,38.0097,-0.5716,-1.48,119535.039749,1156,38.0671,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",38.65,38.66,38.4901,38.5813,-0.0487,-0.13,49839.9565,474,38.5747,{"date":309,"open":310,"high":311,"low":312,"close":311,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",38.59,38.63,38.5,0.2847,0.74,63393.604987,403,38.5636,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",38.47,38.295,38.3453,-0.2689,-0.7,61312.982912,516,38.366,{"date":329,"open":312,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",38.615,38.44,38.6142,0.4133,1.08,77328.680374,483,38.5501,{"date":339,"open":340,"high":312,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",38.24,38.19,38.2009,0.0609,0.16,158849.502337,882,38.2968,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",38.1,38.18,38.05,38.14,-0.115,-0.3,126560.252151,788,38.1233,{"date":360,"open":341,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",38.42,38.035,38.255,0.0543,0.14,182647.183454,899,38.2252,{"date":370,"open":371,"high":361,"low":372,"close":373,"change":374,"percent_change":365,"volume":375,"transactions":376,"vwap":377},"2026-09-11",38.4,38.155,38.2007,0.0541,186775.969467,1152,38.2406,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",38.23,38.36,38.08,38.1466,-0.3959,-1.03,176794.118348,1306,38.2056,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":241,"volume":396,"transactions":397,"vwap":398},"2026-09-09",38.78,38.82,38.425,38.5425,-0.2254,97025.487829,821,38.6067,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",38.87,38.875,38.645,38.7679,-0.0093,-0.02,55046.097358,467,38.7928,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":364,"percent_change":365,"volume":416,"transactions":417,"vwap":418},"2026-09-04",38.83,38.895,38.765,38.7772,53948.394186,380,38.828,{"date":420,"open":392,"high":421,"low":422,"close":423,"change":424,"percent_change":365,"volume":425,"transactions":426,"vwap":427},"2026-09-03",38.88,38.715,38.7229,0.0538,33326.895167,313,38.807,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",38.69,38.595,38.6691,0.059,0.15,58789.515807,468,38.6395,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",38.655,38.84,38.58,38.6101,-0.11,-0.28,68497.355941,612,38.7037,{"date":450,"open":451,"high":452,"low":330,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",38.77,38.785,38.7201,-0.2058,-0.53,95051.192675,628,38.6832,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",39.03,39.26,38.9,38.9259,-0.1291,-0.33,92223.4264,849,39.0185,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",39.09,39.155,39.005,39.055,-0.2048,-0.52,58092.143197,446,39.078,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",39.28,39.285,39.18,39.2598,-0.0949,-0.24,100670.0947,553,39.2123,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",39.21,39.365,39.125,39.3547,0.4047,1.04,138164.465478,755,39.2719,{"date":504,"open":463,"high":505,"low":463,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-24",39.08,38.95,0.24,0.62,124176.806322,840,38.9741,{"date":513,"open":514,"high":515,"low":440,"close":516,"change":517,"percent_change":38,"volume":518,"transactions":519,"vwap":520},"2026-08-21",38.79,38.825,38.71,-0.1816,99769.934463,815,38.7344,{"date":522,"open":463,"high":523,"low":514,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",39.05,38.8916,-0.2965,-0.76,254107.434697,1683,38.8953,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",39.13,39.22,39.025,39.1881,0.6087,1.58,157961.815288,1041,39.1227,{"date":542,"open":371,"high":543,"low":544,"close":545,"change":546,"percent_change":117,"volume":547,"transactions":548,"vwap":549},"2026-08-18",38.6299,38.38,38.5794,0.1177,113506.982955,716,38.56,{"date":551,"open":299,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",38.68,38.43,38.4617,-0.3133,-0.81,156666.181545,1111,38.587,{"date":561,"open":421,"high":562,"low":552,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",38.925,38.775,-0.255,-0.65,183922.158193,1247,38.7445,{"date":570,"open":571,"high":572,"low":573,"close":461,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",39.04,39.215,39,0.2091,0.54,60045.871136,350,39.0775,{"date":580,"open":581,"high":581,"low":514,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-12",38.99,38.8209,-0.0388,-0.1,98930.391314,676,38.8922,{"date":589,"open":463,"high":590,"low":412,"close":591,"change":592,"percent_change":365,"volume":593,"transactions":594,"vwap":595},"2026-08-11",38.979,38.8597,0.0547,76101.3638,517,38.8893,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",38.96,38.97,38.8001,38.805,-0.2997,-0.77,146028.632151,715,38.869,{"date":608,"open":609,"high":473,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",39.12,38.995,39.1047,0.1097,0.28,62510.96133,489,39.0588,{"date":618,"open":532,"high":619,"low":620,"close":610,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",39.19,38.955,-0.2201,-0.56,137872.162104,606,39.0754,{"date":627,"open":494,"high":628,"low":629,"close":630,"change":631,"percent_change":365,"volume":632,"transactions":519,"vwap":633},"2026-08-05",39.27,39.14,39.2151,0.0551,114269.51313,39.2112,{"date":635,"open":523,"high":636,"low":571,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-04",39.16,0.3,0.77,98433.91106,707,39.0873,{"date":643,"open":463,"high":644,"low":392,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",38.939,38.86,0.13,0.34,85863.640347,616,38.8849,{"date":652,"open":653,"high":653,"low":442,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",38.85,38.73,-0.23,-0.59,120097.899157,1275,38.6738,{"date":661,"open":662,"high":663,"low":664,"close":598,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",39.01,39.0469,38.8601,-0.0708,-0.18,498599.728025,2598,38.9719,{"date":671,"open":672,"high":673,"low":598,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",39.61,39.628535,39.0308,-0.6232,-1.57,120777.926888,1511,39.2729,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",39.48,39.7,39.654,0.084,0.21,74289.4212,650,39.6249,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",39.59,39.6399,39.475,39.57,0.1831,0.46,66082.931,641,39.5658,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":434,"volume":708,"transactions":709,"vwap":710},"2026-07-24",39.41,39.54,39.36,39.3869,0.0576,127941.867819,733,39.4426,{"date":712,"open":713,"high":495,"low":572,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",39.25,39.3293,-0.1149,-0.29,106428.040247,868,39.2869,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",39.55,39.56,39.421342,39.4442,-0.1058,-0.27,175122.416642,959,39.4962,{"date":732,"open":723,"high":733,"low":734,"close":722,"change":735,"percent_change":727,"volume":736,"transactions":737,"vwap":738},"2026-07-21",39.615,39.4387,-0.1056,274902.344805,1434,39.5512,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",39.84,39.845,39.6,39.6556,-0.2735,-0.68,96992.353394,542,39.6824,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-17",39.94,40.055,39.905,39.9291,0.1625,0.41,54717.8824,418,39.9665,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-16",39.62,39.7785,39.5814,39.7666,-0.0375,-0.09,176472.130436,601,39.6806,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-15",39.72,39.8677,39.8041,0.0741,0.19,50336.0425,455,39.8068,{"date":783,"open":784,"high":785,"low":683,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-14",39.79,39.93,39.73,0.0251,0.06,102236.98597,706,39.7979,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-13",39.78,39.825,39.66,39.7049,-0.1981,-0.5,80116.406031,545,39.7314,{"date":804,"open":752,"high":805,"low":806,"close":807,"change":808,"percent_change":406,"volume":809,"transactions":9,"vwap":807},"2026-07-10",39.975,39.8,39.903,-0.007,99500,{"date":811,"open":741,"high":812,"low":795,"close":813,"change":814,"percent_change":646,"volume":815,"transactions":9,"vwap":813},"2026-07-09",39.99,39.91,0.051,79500,{"date":817,"open":818,"high":819,"low":786,"close":820,"change":821,"percent_change":488,"volume":822,"transactions":9,"vwap":820},"2026-07-08",39.85,39.88,39.859,-0.095,114700,{"date":824,"open":825,"high":825,"low":752,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",40.23,39.954,-0.404,-1,138400,{"date":831,"open":832,"high":833,"low":825,"close":834,"change":835,"percent_change":727,"volume":836,"transactions":9,"vwap":834},"2026-07-06",40.35,40.37,40.358,-0.111,103500,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":433,"percent_change":434,"volume":842,"transactions":9,"vwap":841},"2026-07-02",40.33,40.5,40.469,114800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":727,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-07-01",40.42,40.67,40.36,40.41,-0.66,85100,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-30",41.02,40.65,40.68,-0.492,-1.19,246500,{"date":860,"open":861,"high":862,"low":147,"close":863,"change":864,"percent_change":666,"volume":865,"transactions":9,"vwap":863},"2026-06-29",41.099998,41.185,41.172,-0.075,237900,{"date":867,"open":868,"high":869,"low":861,"close":870,"change":871,"percent_change":173,"volume":872,"transactions":9,"vwap":870},"2026-06-26",41.12,41.27,41.247,-0.013,240200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":173,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-25",41.38,41.469,41.22,41.26,-0.07,392800,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",41.2,41.317,41.155,41.29,0.545,1.34,497300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",40.69,40.838,40.682,40.745,0.045,0.11,376400,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":716,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-22",40.81,40.64,40.7,-0.71,103100,{"date":907,"open":908,"high":883,"low":909,"close":910,"change":911,"percent_change":575,"volume":912,"transactions":9,"vwap":910},"2026-06-18",41.16,40.94,40.99,0.22,116500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":53,"volume":920,"transactions":9,"vwap":918},"2026-06-17",40.78,40.9,40.57,40.77,0.04,203000,{"date":922,"open":892,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-16",40.8,40.6,40.73,0.23,0.57,72200,{"date":930,"open":931,"high":932,"low":933,"close":840,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":840},"2026-06-15",40.61,40.675,40.48,0.003,0.01,170300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":355,"volume":944,"transactions":9,"vwap":942},"2026-06-12",40.52,40.56,40.365,40.497,-0.123,252800,{"date":946,"open":947,"high":932,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-11",40.28,40.19,40.62,0.49,1.22,346700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":304,"percent_change":223,"volume":959,"transactions":9,"vwap":958},"2026-06-10",40.24,40.32,40.040001,40.13,261300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":926,"percent_change":927,"volume":966,"transactions":9,"vwap":965},"2026-06-09",40.17,40.27,40.080002,40.26,777600,{"date":968,"open":969,"high":970,"low":971,"close":971,"change":972,"percent_change":477,"volume":973,"transactions":9,"vwap":971},"2026-06-08",40.31,40.335,40.029999,-0.21,409700,{"date":975,"open":948,"high":976,"low":977,"close":955,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":955},"2026-06-05",40.34,40.155,-0.2,-0.49,67300,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":613,"volume":988,"transactions":9,"vwap":986},"2026-06-04",40.46,40.505,40.38,40.44,0.114,64500,{"date":990,"open":969,"high":991,"low":825,"close":992,"change":993,"percent_change":466,"volume":994,"transactions":9,"vwap":992},"2026-06-03",40.385,40.326,-0.135,175700,{"date":996,"open":997,"high":997,"low":848,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-02",40.53,40.461,0.074,0.18,107100,{"date":1003,"open":958,"high":848,"low":964,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-01",40.387,0.105,0.26,110200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-29",40.4,40.43,40.282,-0.048,-0.12,15300,{"date":1017,"open":962,"high":983,"low":1018,"close":839,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":839},"2026-05-28",40.14,0.037,0.09,16400,{"date":1023,"open":1024,"high":985,"low":825,"close":1025,"change":1026,"percent_change":911,"volume":1027,"transactions":9,"vwap":1025},"2026-05-27",40.325,40.293,0.088,14300,{"date":1029,"open":965,"high":956,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-26",40.15,40.205,0.178,0.44,169900,{"date":1036,"open":1037,"high":971,"low":784,"close":1038,"change":1039,"percent_change":950,"volume":1040,"transactions":9,"vwap":1038},"2026-05-22",39.97,40.027,0.197,37400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1044,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1044},"2026-05-21",39.51,39.83,39.415,0.185,0.47,185400,{"date":1050,"open":1051,"high":786,"low":713,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-20",39.29,39.645,0.417,1.06,68100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":904,"volume":1063,"transactions":9,"vwap":1061},"2026-05-19",39.23,39.35,39.115,39.228,-0.282,67100,{"date":1065,"open":695,"high":1066,"low":705,"close":1043,"change":1067,"percent_change":768,"volume":1068,"transactions":9,"vwap":1043},"2026-05-18",39.68,-0.037,26200,{"date":1070,"open":796,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-15",39.69,39.525,39.547,-0.578,-1.44,33000,{"date":1078,"open":947,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":344,"volume":1082,"transactions":9,"vwap":1080},"2026-05-14",40.319,40.125,0.064,7300,{"date":1084,"open":1085,"high":962,"low":1086,"close":1087,"change":1088,"percent_change":488,"volume":1089,"transactions":9,"vwap":1087},"2026-05-13",40.12,40,40.061001,-0.097,26300,{"date":1091,"open":962,"high":1092,"low":1030,"close":1093,"change":1094,"percent_change":849,"volume":1095,"transactions":9,"vwap":1093},"2026-05-12",40.22,40.158,-0.265,17300,{"date":1097,"open":940,"high":940,"low":1010,"close":1098,"change":1099,"percent_change":1100,"volume":1027,"transactions":9,"vwap":1098},"2026-05-11",40.423,-0.222,-0.55,{"date":1102,"open":846,"high":1103,"low":949,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-08",40.74,40.645,0.194,0.48,8300,{"date":1109,"open":1103,"high":1103,"low":986,"close":1110,"change":1099,"percent_change":1100,"volume":1111,"transactions":9,"vwap":1110},"2026-05-07",40.451,4800,{"date":1113,"open":1114,"high":855,"low":917,"close":1115,"change":1116,"percent_change":151,"volume":1117,"transactions":9,"vwap":1115},"2026-05-06",40.63,40.673,0.296,19200,{"date":1119,"open":825,"high":848,"low":1092,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-05",40.377,0.211,0.53,8500,{"date":1125,"open":963,"high":969,"low":1126,"close":1127,"change":445,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-04",40.060001,40.166,-0.69,12700,{"date":1131,"open":1132,"high":949,"low":832,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-01",40.39,40.446,0.224,0.56,12500,{"date":1138,"open":845,"high":845,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-30",40.2,40.222,-0.124,-0.31,17700,{"date":1145,"open":983,"high":983,"low":965,"close":1146,"change":1147,"percent_change":324,"volume":1148,"transactions":9,"vwap":1146},"2026-04-29",40.346,-0.286,15900,{"date":1150,"open":1151,"high":1152,"low":983,"close":1152,"change":1153,"percent_change":1142,"volume":1154,"transactions":9,"vwap":1152},"2026-04-28",40.54,40.632,-0.125,10700,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-27",40.83,40.72,40.757,-0.175,-0.43,2800,{"date":1164,"open":901,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1020,"volume":1117,"transactions":9,"vwap":1167},"2026-04-24",40.995,40.75,40.932,0.035,{"date":1170,"open":1171,"high":147,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-23",41.0099983,40.79,40.897,-0.058,-0.14,10500,{"date":1178,"open":1179,"high":861,"low":1180,"close":1180,"change":1181,"percent_change":168,"volume":1182,"transactions":9,"vwap":1180},"2026-04-22",41.09,40.955,0.049,7000,{"date":1184,"open":147,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-21",41.11,40.87,40.906,-0.179,-0.44,15700,{"date":1192,"open":1185,"high":1185,"low":1193,"close":1194,"change":1195,"percent_change":406,"volume":1196,"transactions":9,"vwap":1194},"2026-04-20",40.92,41.084999,-0.008,6100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-17",41.080002,41.15,41.029999,41.092999,0.326,0.8,32500,{"date":1207,"open":1201,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":656,"volume":1212,"transactions":9,"vwap":1210},"2026-04-16",41.049999,40.71,40.767,-0.243,38700,{"date":1214,"open":1179,"high":1185,"low":1215,"close":1171,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1171},"2026-04-15",40.97,-0.164,-0.4,13800,{"date":1220,"open":1221,"high":1222,"low":1193,"close":1223,"change":1224,"percent_change":950,"volume":1225,"transactions":9,"vwap":1223},"2026-04-14",40.95,41.18,41.174,0.199,8400,{"date":1227,"open":1157,"high":1228,"low":918,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-13",40.975,0.111,0.27,17900,{"date":1233,"open":916,"high":909,"low":1172,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-10",40.864,-0.071,-0.17,9100,{"date":1239,"open":1240,"high":1199,"low":142,"close":1241,"change":1242,"percent_change":727,"volume":1117,"transactions":9,"vwap":1241},"2026-04-09",40.98,40.935,-0.112,{"date":1244,"open":878,"high":878,"low":1240,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-08",41.047001,0.118,0.29,12400,{"date":1250,"open":1251,"high":1252,"low":902,"close":1253,"change":1254,"percent_change":444,"volume":1027,"transactions":9,"vwap":1253},"2026-04-07",40.91,41,40.929,-0.045,{"date":1256,"open":1193,"high":853,"low":1157,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-06",40.974,-0.032,-0.08,12100,{"date":1262,"open":1263,"high":1208,"low":1166,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-02",40.76,41.0060005,0.213,0.52,37700,{"date":1269,"open":1172,"high":1240,"low":918,"close":1270,"change":191,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-01",40.793,-0.22,15100,{"date":1274,"open":916,"high":1208,"low":918,"close":1275,"change":934,"percent_change":935,"volume":1231,"transactions":9,"vwap":1275},"2026-03-31",40.884,{"date":1277,"open":923,"high":916,"low":1103,"close":1278,"change":1279,"percent_change":1280,"volume":1248,"transactions":9,"vwap":1278},"2026-03-30",40.881,0.337,0.83,{"date":1282,"open":1283,"high":1209,"low":983,"close":1284,"change":1285,"percent_change":241,"volume":1286,"transactions":9,"vwap":1284},"2026-03-27",40.49,40.544,-0.236,36600,{"date":1288,"open":1289,"high":1221,"low":932,"close":915,"change":1290,"percent_change":746,"volume":1291,"transactions":9,"vwap":915},"2026-03-26",40.88,-0.278,25300,{"date":1293,"open":1208,"high":1179,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-25",40.93,41.057999,0.308,0.76,20200,{"date":1300,"open":923,"high":1301,"low":997,"close":1166,"change":1302,"percent_change":1303,"volume":1205,"transactions":9,"vwap":1166},"2026-03-24",40.84,-0.155,-0.38,{"date":1305,"open":1157,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-23",41.0050011,40.685,40.905,0.284,0.7,28200,{"date":1313,"open":1314,"high":1208,"low":924,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-20",41.040001,40.621,-0.73,-1.77,55700,{"date":1320,"open":868,"high":1321,"low":868,"close":1322,"change":1323,"percent_change":1310,"volume":1324,"transactions":9,"vwap":1322},"2026-03-19",41.44,41.351,0.287,6800,{"date":1326,"open":878,"high":878,"low":1327,"close":1327,"change":1328,"percent_change":241,"volume":1324,"transactions":9,"vwap":1327},"2026-03-18",41.063999,-0.239,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":117,"volume":1336,"transactions":9,"vwap":1334},"2026-03-17",41.28,41.31,41.24,41.303,0.127,4600,{"date":1338,"open":877,"high":1339,"low":1199,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-16",41.23,41.176,0.273,0.67,9500,{"date":1345,"open":1208,"high":1346,"low":142,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-13",41.14,40.903,-0.184,-0.45,27900,{"date":1352,"open":910,"high":1346,"low":1353,"close":1354,"change":1355,"percent_change":444,"volume":1356,"transactions":9,"vwap":1354},"2026-03-12",40.96,41.087002,-0.047,19900,{"date":1358,"open":1359,"high":1359,"low":1179,"close":1360,"change":1361,"percent_change":66,"volume":1362,"transactions":9,"vwap":1360},"2026-03-11",41.41,41.134,-0.542,32300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-10",41.91,41.94,41.64,41.676,-0.444,-1.05,12800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-09",41.75,42.15,41.67,42.12,0.353,0.85,13300,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-06",41.62,41.949,41.545,41.767,-0.144,-0.34,11000,{"date":1391,"open":1392,"high":1393,"low":1374,"close":1394,"change":1395,"percent_change":223,"volume":1396,"transactions":9,"vwap":1394},"2026-03-05",41.79,41.95,41.911,-0.134,40400,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":716,"volume":1403,"transactions":9,"vwap":1401},"2026-03-04",42.0099983,42.17,42.044998,-0.121,78200,{"date":1405,"open":1406,"high":1407,"low":1393,"close":1408,"change":1409,"percent_change":666,"volume":1410,"transactions":9,"vwap":1408},"2026-03-03",41.96,42.28,42.166,-0.076,37100,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-02",42.4,42.13,42.242,-0.418,-0.98,26700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-27",42.61,42.67,42.55,42.66,0.235,0.55,24000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-26",42.32,42.44,42.31,42.425,0.062,33400,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-25",42.27,42.47,42.363,-0.016,-0.04,45800,{"date":1445,"open":1446,"high":1447,"low":1430,"close":1448,"change":1449,"percent_change":778,"volume":1450,"transactions":9,"vwap":1448},"2026-02-24",42.35,42.43,42.379,0.079,15600,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-23",42.23,42.429,42.3,0.135,0.32,25800,{"date":1460,"open":1432,"high":1432,"low":1406,"close":1461,"change":1462,"percent_change":488,"volume":1463,"transactions":9,"vwap":1461},"2026-02-20",42.165,-0.103,10300,{"date":1465,"open":1466,"high":1467,"low":1377,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-19",42.19,42.305,42.268,0.073,0.17,40500,{"date":1473,"open":1430,"high":1446,"low":1474,"close":1475,"change":1476,"percent_change":38,"volume":1477,"transactions":9,"vwap":1475},"2026-02-18",42.18,42.195,-0.198,14100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":507,"volume":1485,"transactions":9,"vwap":1483},"2026-02-17",42.37,42.49,42.36,42.393,0.103,13700,{"date":1487,"open":1488,"high":1489,"low":1453,"close":1490,"change":1491,"percent_change":1106,"volume":1492,"transactions":9,"vwap":1490},"2026-02-13",42.26,42.33,42.29,0.2,11100,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-12",41.69,42.11,42.09,0.562,1.35,22400,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-11",41.56,41.71,41.5,41.528,-0.224,-0.54,46200,{"date":1511,"open":1367,"high":1512,"low":1367,"close":1512,"change":1513,"percent_change":89,"volume":1514,"transactions":9,"vwap":1512},"2026-02-10",41.752,0.464,35200,{"date":1516,"open":1517,"high":1518,"low":1179,"close":1519,"change":934,"percent_change":935,"volume":1520,"transactions":9,"vwap":1519},"2026-02-09",41.17,41.307,41.288,26100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-06",41.265,41.3,41.175,41.285,0.019,0.05,19100,{"date":1531,"open":853,"high":1331,"low":1215,"close":1532,"change":1533,"percent_change":176,"volume":1534,"transactions":9,"vwap":1532},"2026-02-05",41.266,0.407,29000,{"date":1536,"open":1289,"high":1215,"low":901,"close":1537,"change":1538,"percent_change":1539,"volume":1343,"transactions":9,"vwap":1537},"2026-02-04",40.859,-0.106,-0.26,{"date":1541,"open":1157,"high":1215,"low":1542,"close":1543,"change":1005,"percent_change":1006,"volume":1544,"transactions":9,"vwap":1543},"2026-02-03",40.815,40.965,52000,{"date":1546,"open":1179,"high":1179,"low":1547,"close":1547,"change":1548,"percent_change":112,"volume":1549,"transactions":9,"vwap":1547},"2026-02-02",40.86,-0.161,47100,{"date":1551,"open":1552,"high":908,"low":1215,"close":1553,"change":1554,"percent_change":38,"volume":1555,"transactions":9,"vwap":1553},"2026-01-30",41.060001,41.021,-0.192,20300,{"date":1557,"open":910,"high":1558,"low":1221,"close":1559,"change":1141,"percent_change":355,"volume":1560,"transactions":9,"vwap":1559},"2026-01-29",41.25,41.213,53500,{"date":1562,"open":1332,"high":1563,"low":883,"close":1564,"change":1235,"percent_change":1236,"volume":1565,"transactions":9,"vwap":1564},"2026-01-28",41.4,41.337,49900,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":849,"volume":1571,"transactions":9,"vwap":1569},"2026-01-27",41.611,41.408,-0.277,3700,{"date":1573,"open":1574,"high":1575,"low":1367,"close":1576,"change":1577,"percent_change":1106,"volume":1578,"transactions":9,"vwap":1576},"2026-01-26",41.72,41.74,41.685,0.198,11800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":686,"volume":1586,"transactions":9,"vwap":1584},"2026-01-23",41.42,41.515,41.292,41.487,0.085,10400,{"date":1588,"open":1589,"high":1581,"low":908,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-22",41.19,41.402,0.187,0.45,18800,{"date":1595,"open":910,"high":1596,"low":1251,"close":1597,"change":1598,"percent_change":141,"volume":1182,"transactions":9,"vwap":1597},"2026-01-21",41.245,41.215,0.281,{"date":1600,"open":1251,"high":1199,"low":1289,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-20",40.934,-0.509,-1.23,50100,{"date":1606,"open":1607,"high":1608,"low":1563,"close":1609,"change":1610,"percent_change":622,"volume":1611,"transactions":9,"vwap":1609},"2026-01-16",41.59,41.66,41.443,-0.232,31100,{"date":1613,"open":1374,"high":1614,"low":1376,"close":1615,"change":1616,"percent_change":1617,"volume":1343,"transactions":9,"vwap":1615},"2026-01-15",41.76,41.675,0.012,0.03,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1265,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-14",41.601,41.705,41.599,41.663,0.51,3800,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":344,"volume":1336,"transactions":9,"vwap":1631},"2026-01-13",41.47,41.485,41.37,41.45,0.065,{"date":1634,"open":869,"high":1635,"low":869,"close":1636,"change":1395,"percent_change":223,"volume":1637,"transactions":9,"vwap":1636},"2026-01-12",41.43,41.385,3600,{"date":1639,"open":1200,"high":1640,"low":1200,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-09",41.519,0.279,0.68,1300,{"date":1645,"open":1558,"high":1646,"low":1647,"close":1333,"change":1648,"percent_change":455,"volume":1649,"transactions":9,"vwap":1333},"2026-01-08",41.281,41.225,-0.221,4900,{"date":1651,"open":1652,"high":1505,"low":1653,"close":1654,"change":1655,"percent_change":575,"volume":1336,"transactions":9,"vwap":1654},"2026-01-07",41.49,41.33,41.461,0.222,{"date":1657,"open":1200,"high":1333,"low":1201,"close":1658,"change":1659,"percent_change":1175,"volume":1660,"transactions":9,"vwap":1658},"2026-01-06",41.239,-0.057,4100,{"date":1662,"open":1517,"high":1663,"low":908,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-05",41.296,0.152,0.37,5800,{"date":1668,"open":878,"high":878,"low":861,"close":1669,"change":835,"percent_change":727,"volume":1670,"transactions":9,"vwap":1669},"2026-01-02",41.144,9300,{"date":1672,"open":1321,"high":1673,"low":1558,"close":1674,"change":1328,"percent_change":241,"volume":1675,"transactions":9,"vwap":1674},"2025-12-31",41.48,41.255,5100,{"date":1677,"open":1359,"high":1678,"low":1563,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-30",41.54,41.494,-0.249,-0.6,5300,{"date":1684,"open":1574,"high":1685,"low":1608,"close":1685,"change":1686,"percent_change":1457,"volume":1687,"transactions":9,"vwap":1685},"2025-12-29",41.743,0.133,5200,{"date":1689,"open":1374,"high":1690,"low":1678,"close":1691,"change":1153,"percent_change":355,"volume":1692,"transactions":9,"vwap":1691},"2025-12-26",41.8,41.61,18100,{"date":1694,"open":1691,"high":1695,"low":1607,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-24",41.735,0.249,0.6,1600,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1702,"change":1703,"percent_change":344,"volume":1704,"transactions":9,"vwap":1702},"2025-12-23",41.271,41.486,0.068,1100,{"date":1706,"open":1707,"high":1707,"low":1359,"close":1708,"change":1709,"percent_change":304,"volume":1710,"transactions":9,"vwap":1708},"2025-12-22",41.465,41.418,-0.055,8600,{"date":1712,"open":1383,"high":1383,"low":1713,"close":1713,"change":1714,"percent_change":979,"volume":1715,"transactions":9,"vwap":1713},"2025-12-19",41.473,-0.205,8800,{"date":1717,"open":1718,"high":1495,"low":1718,"close":1719,"change":778,"percent_change":697,"volume":1720,"transactions":9,"vwap":1719},"2025-12-18",41.63,41.678,4500,{"date":1722,"open":1505,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":768,"volume":1162,"transactions":9,"vwap":1725},"2025-12-17",41.55,41.455,41.488,-0.036,{"date":1728,"open":1339,"high":1729,"low":1339,"close":1729,"change":1730,"percent_change":575,"volume":1731,"transactions":9,"vwap":1729},"2025-12-16",41.524,0.225,8000,{"date":1733,"open":1631,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":1617,"volume":1737,"transactions":9,"vwap":1735},"2025-12-15",41.51,41.299,0.014,6400,{"date":1739,"open":886,"high":1653,"low":1558,"close":1526,"change":1303,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1526},"2025-12-12",-0.91,11500,{"date":1743,"open":1744,"high":1745,"low":1608,"close":1746,"change":1747,"percent_change":304,"volume":1272,"transactions":9,"vwap":1746},"2025-12-11",41.86,41.875,41.665,-0.053,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1753,"percent_change":1754,"volume":1670,"transactions":9,"vwap":1752},"2025-12-10",41.57,41.77,41.718,0.148,0.36,{"date":1756,"open":1575,"high":1575,"low":1503,"close":1750,"change":1757,"percent_change":788,"volume":1758,"transactions":9,"vwap":1750},"2025-12-09",0.026,6700,{"date":1760,"open":1376,"high":1376,"low":1761,"close":1762,"change":1763,"percent_change":1539,"volume":1764,"transactions":9,"vwap":1762},"2025-12-08",41.39,41.544,-0.108,7200,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1349,"volume":1771,"transactions":9,"vwap":1769},"2025-12-05",41.744,41.621,41.652,-0.187,8100,{"date":1773,"open":1744,"high":1744,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-04",41.825,41.839,-0.213,-0.51,2100,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1006,"volume":1786,"transactions":9,"vwap":1784},"2025-12-03",42.02,42.07,41.93,42.051998,0.107,1800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-02",41.84,41.98,41.823,41.945,-0.146,-0.35,4000,{"date":1797,"open":1798,"high":1798,"low":1497,"close":1799,"change":1800,"percent_change":1801,"volume":1698,"transactions":9,"vwap":1799},"2025-12-01",42.104,42.091,-0.486,-1.14,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1806,"change":1807,"percent_change":1777,"volume":1704,"transactions":9,"vwap":1806},"2025-11-28",42.71,42.713,42.577,-0.217,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1795,"transactions":9,"vwap":1811},"2025-11-26",42.554,42.794,0.179,0.42,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1229,"percent_change":1006,"volume":1820,"transactions":9,"vwap":1819},"2025-11-25",42.63,42.77,42.584,42.615,3400,{"date":1822,"open":1431,"high":1823,"low":1431,"close":1824,"change":1825,"percent_change":927,"volume":1826,"transactions":9,"vwap":1824},"2025-11-24",42.52,42.504,0.242,2600,{"date":1828,"open":1446,"high":1446,"low":1466,"close":1829,"change":1830,"percent_change":613,"volume":1831,"transactions":9,"vwap":1829},"2025-11-21",42.262,0.117,14200,{"date":1833,"open":1781,"high":1834,"low":1781,"close":1835,"change":1836,"percent_change":73,"volume":1837,"transactions":9,"vwap":1835},"2025-11-20",42.2,42.145,0.139,18000,{"date":1839,"open":1375,"high":1375,"low":1840,"close":1841,"change":1709,"percent_change":304,"volume":1795,"transactions":9,"vwap":1841},"2025-11-19",41.982,42.0060005,{"date":1843,"open":1844,"high":1834,"low":1790,"close":1845,"change":871,"percent_change":173,"volume":1324,"transactions":9,"vwap":1845},"2025-11-18",42.14,42.061001,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1851,"percent_change":1470,"volume":1111,"transactions":9,"vwap":1850},"2025-11-17",42.049999,42.16,42.074001,0.071,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1855,"change":1856,"percent_change":622,"volume":1463,"transactions":9,"vwap":1855},"2025-11-14",42.149,42.0029984,-0.235,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1860,"change":1861,"percent_change":526,"volume":1862,"transactions":9,"vwap":1860},"2025-11-13",42.42,42.238,-0.322,4700,{"date":1864,"open":1865,"high":1866,"low":1481,"close":1867,"change":1868,"percent_change":911,"volume":1869,"transactions":9,"vwap":1867},"2025-11-12",42.5,42.6,42.56,0.094,5700,{"date":1871,"open":1872,"high":1873,"low":1431,"close":1874,"change":1875,"percent_change":1876,"volume":1778,"transactions":9,"vwap":1874},"2025-11-11",42.46,42.507,42.466,0.171,0.4,{"date":1878,"open":1488,"high":1455,"low":1453,"close":1879,"change":406,"percent_change":67,"volume":1880,"transactions":9,"vwap":1879},"2025-11-10",42.295,16700,{"date":1882,"open":1883,"high":1413,"low":1884,"close":1885,"change":1886,"percent_change":666,"volume":1887,"transactions":9,"vwap":1885},"2025-11-07",42.25,42.22,42.315,-0.077,16100,{"date":1889,"open":1482,"high":1413,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-06",42.342,42.392,0.383,0.91,7700,{"date":1896,"open":1884,"high":1884,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-05",42.0089989,-0.456,-1.07,5000,{"date":1902,"open":1903,"high":1904,"low":1413,"close":1905,"change":1005,"percent_change":203,"volume":1148,"transactions":9,"vwap":1905},"2025-11-04",42.41,42.51,42.465,{"date":1907,"open":1908,"high":1909,"low":1883,"close":1482,"change":1570,"percent_change":565,"volume":1586,"transactions":9,"vwap":1482},"2025-11-03",42.34,42.38,{"date":1911,"open":1912,"high":1913,"low":1866,"close":1914,"change":1915,"percent_change":716,"volume":1916,"transactions":9,"vwap":1914},"2025-10-31",42.75,42.76,42.637,-0.122,4400,{"date":1918,"open":1422,"high":1919,"low":1422,"close":1920,"change":655,"percent_change":1508,"volume":1921,"transactions":9,"vwap":1920},"2025-10-30",42.89,42.759,12900,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":1417,"volume":1928,"transactions":9,"vwap":1926},"2025-10-29",43.33,43.334,42.989,-0.425,3300,{"date":1930,"open":1931,"high":25,"low":1925,"close":1932,"change":1933,"percent_change":637,"volume":1934,"transactions":9,"vwap":1932},"2025-10-28",43.34,43.414,0.132,36700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1457,"volume":1942,"transactions":9,"vwap":1940},"2025-10-27",43.060001,43.29,43,43.282,0.138,7600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1527,"percent_change":919,"volume":1237,"transactions":9,"vwap":1948},"2025-10-24",43.099998,43.19,43.080002,43.144,{"date":1950,"open":1938,"high":1938,"low":1951,"close":1952,"change":1953,"percent_change":904,"volume":1954,"transactions":9,"vwap":1952},"2025-10-23",43.09,43.125,-0.308,3100,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1958,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1958},"2025-10-22",43.374,43.433,43.32,0.032,0.07,2700,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1826,"transactions":9,"vwap":1968},"2025-10-21",43.4,43.419,43.361,43.401,0.215,0.5,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-10-20",43.131,43.186,0.169,0.39,900,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1236,"volume":1985,"transactions":9,"vwap":1983},"2025-10-17",43.0099983,43.040001,42.916,43.016998,-0.072,5900,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1457,"percent_change":1992,"volume":1869,"transactions":9,"vwap":1991},"2025-10-16",42.749,43.13,42.74,43.089001,0.75,{"date":1994,"open":1919,"high":1939,"low":1912,"close":1995,"change":1996,"percent_change":978,"volume":1997,"transactions":9,"vwap":1995},"2025-10-15",42.769,-0.086,16300,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2001,"change":365,"percent_change":73,"volume":1862,"transactions":9,"vwap":2001},"2025-10-14",42.7,42.855,42.69,{"date":2004,"open":1481,"high":2005,"low":2006,"close":2005,"change":2007,"percent_change":173,"volume":2008,"transactions":9,"vwap":2005},"2025-10-13",42.715,42.418,-0.014,9600,{"date":2010,"open":2011,"high":1913,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":1027,"transactions":9,"vwap":2012},"2025-10-10",42.442,42.729,0.628,1.49,{"date":2016,"open":2017,"high":1414,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":1720,"transactions":9,"vwap":2019},"2025-10-09",42.080002,42.025002,42.101,-0.004,-0.01,{"date":2023,"open":1488,"high":1488,"low":1497,"close":2024,"change":2025,"percent_change":2026,"volume":1698,"transactions":9,"vwap":2024},"2025-10-08",42.105,0.034,0.08,{"date":2028,"open":2029,"high":1400,"low":1393,"close":2030,"change":686,"percent_change":1970,"volume":2031,"transactions":9,"vwap":2030},"2025-10-07",41.955,42.070999,3500,{"date":2033,"open":2034,"high":2035,"low":1744,"close":2036,"change":2037,"percent_change":746,"volume":1741,"transactions":9,"vwap":2036},"2025-10-06",41.89,42.029999,41.861,-0.287,{"date":2039,"open":1488,"high":1490,"low":2040,"close":2040,"change":2041,"percent_change":192,"volume":2042,"transactions":9,"vwap":2040},"2025-10-03",42.148,-0.107,7900,{"date":2044,"open":1400,"high":1908,"low":1414,"close":2045,"change":2046,"percent_change":613,"volume":1764,"transactions":9,"vwap":2045},"2025-10-02",42.255,0.119,{"date":2048,"open":1884,"high":1438,"low":2017,"close":2049,"change":2050,"percent_change":584,"volume":1795,"transactions":9,"vwap":2049},"2025-10-01",42.136,-0.041,{"date":2052,"open":1432,"high":1859,"low":1400,"close":2053,"change":2054,"percent_change":445,"volume":1196,"transactions":9,"vwap":2053},"2025-09-30",42.177,-0.119,{"date":2056,"open":1849,"high":1908,"low":1849,"close":2057,"change":2058,"percent_change":2059,"volume":1637,"transactions":9,"vwap":2057},"2025-09-29",42.296,0.327,0.78,{"date":2061,"open":2062,"high":1414,"low":2063,"close":2064,"change":2065,"percent_change":584,"volume":2066,"transactions":9,"vwap":2064},"2025-09-26",41.99,41.915,41.969,-0.043,10600,{"date":2068,"open":1393,"high":2069,"low":1690,"close":2069,"change":2070,"percent_change":1020,"volume":2071,"transactions":9,"vwap":2069},"2025-09-25",42.012001,0.036,4300,{"date":2073,"open":1399,"high":1848,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-09-24",41.87,41.976,-0.174,-0.41,2300,{"date":2080,"open":2081,"high":2082,"low":2083,"close":1375,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1375},"2025-09-23",42,42.162,41.921,0.263,0.63,5600,{"date":2088,"open":2089,"high":1406,"low":1789,"close":2090,"change":2091,"percent_change":1388,"volume":2092,"transactions":9,"vwap":2090},"2025-09-22",41.939,41.887,-0.145,128600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":1371,"transactions":9,"vwap":2098},"2025-09-19",42.075001,42.078999,41.925,42.032001,-0.063,-0.15,{"date":2102,"open":1414,"high":2103,"low":1790,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-09-18",42.207,42.095001,-0.443,-1.04,6900,{"date":2109,"open":2110,"high":2111,"low":1905,"close":2112,"change":768,"percent_change":972,"volume":2113,"transactions":9,"vwap":2112},"2025-09-17",42.79,42.95,42.538,14800,{"date":2115,"open":1823,"high":2000,"low":1823,"close":2116,"change":53,"percent_change":507,"volume":2117,"transactions":9,"vwap":2116},"2025-09-16",42.628,4200,{"date":2119,"open":1867,"high":2002,"low":2120,"close":2121,"change":2122,"percent_change":1000,"volume":2123,"transactions":9,"vwap":2121},"2025-09-15",42.495,42.528,0.075,69000,{"date":2125,"open":2126,"high":2127,"low":1883,"close":2127,"change":2128,"percent_change":112,"volume":2129,"transactions":9,"vwap":2127},"2025-09-12",42.39,42.453,-0.167,80200,{"date":2131,"open":1447,"high":1804,"low":1447,"close":2132,"change":2133,"percent_change":2134,"volume":1148,"transactions":9,"vwap":2132},"2025-09-11",42.62,0.276,0.65,{"date":2136,"open":1835,"high":1481,"low":1844,"close":2137,"change":2138,"percent_change":1135,"volume":2139,"transactions":9,"vwap":2137},"2025-09-10",42.344,0.236,11300,{"date":2141,"open":1474,"high":2142,"low":1399,"close":2143,"change":2144,"percent_change":656,"volume":2145,"transactions":9,"vwap":2143},"2025-09-09",42.21,42.108,-0.252,15400,{"date":2147,"open":2148,"high":1909,"low":2149,"close":1482,"change":2150,"percent_change":888,"volume":2151,"transactions":9,"vwap":1482},"2025-09-08",42.060001,42.040001,0.559,35400,{"date":2153,"open":1383,"high":2154,"low":1383,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-09-05",41.81,41.801,0.622,1.51,23600,{"date":2160,"open":861,"high":1222,"low":1221,"close":2161,"change":2162,"percent_change":1697,"volume":2163,"transactions":9,"vwap":2161},"2025-09-04",41.179,0.247,9900,{"date":2165,"open":931,"high":1240,"low":2166,"close":1167,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1167},"2025-09-03",40.605,0.468,1.16,3900,{"date":2171,"open":840,"high":1151,"low":848,"close":2172,"change":1349,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-09-02",40.464,-1.1,32100,{"date":2176,"open":910,"high":2177,"low":1186,"close":2178,"change":1147,"percent_change":1128,"volume":1942,"transactions":9,"vwap":2178},"2025-08-29",41.026001,40.914,{"date":2180,"open":147,"high":883,"low":147,"close":883,"change":2181,"percent_change":508,"volume":1704,"transactions":9,"vwap":883},"2025-08-28",0.255,{"date":2183,"open":1158,"high":2184,"low":2185,"close":2184,"change":67,"percent_change":1014,"volume":2145,"transactions":9,"vwap":2184},"2025-08-27",40.945,40.647,{"date":2187,"open":1193,"high":853,"low":915,"close":1165,"change":1747,"percent_change":304,"volume":1894,"transactions":9,"vwap":1165},"2025-08-26",{"date":2189,"open":1252,"high":1346,"low":1543,"close":2190,"change":2191,"percent_change":972,"volume":1218,"transactions":9,"vwap":2190},"2025-08-25",41.048,-0.088,{"date":2193,"open":1199,"high":2194,"low":1314,"close":2195,"change":1598,"percent_change":141,"volume":2071,"transactions":9,"vwap":2195},"2025-08-22",41.154,41.136,{"date":2197,"open":1251,"high":1251,"low":1158,"close":2198,"change":978,"percent_change":979,"volume":1123,"transactions":9,"vwap":2198},"2025-08-21",40.855,{"date":2200,"open":1240,"high":1179,"low":1240,"close":2201,"change":2202,"percent_change":434,"volume":1758,"transactions":9,"vwap":2201},"2025-08-20",41.055,0.061,{"date":2204,"open":1193,"high":1171,"low":2205,"close":2206,"change":2207,"percent_change":2085,"volume":1771,"transactions":9,"vwap":2206},"2025-08-19",40.916,40.994,0.257,{"date":2209,"open":2210,"high":2210,"low":854,"close":2211,"change":2212,"percent_change":192,"volume":1710,"transactions":9,"vwap":2211},"2025-08-18",40.89,40.737,-0.104,{"date":2214,"open":1221,"high":1165,"low":1263,"close":2215,"change":1570,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-08-15",40.841,-0.67,21900,{"date":2219,"open":1630,"high":1630,"low":1199,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-08-14",41.118,-0.323,-0.78,10000,{"date":2225,"open":1653,"high":1673,"low":2226,"close":2227,"change":2228,"percent_change":1379,"volume":2066,"transactions":9,"vwap":2227},"2025-08-13",41.326,41.441,0.349,{"date":2230,"open":1179,"high":2231,"low":1193,"close":2231,"change":2232,"percent_change":38,"volume":1371,"transactions":9,"vwap":2231},"2025-08-12",41.091999,-0.195,{"date":2234,"open":1332,"high":1563,"low":2235,"close":2235,"change":1960,"percent_change":2026,"volume":2236,"transactions":9,"vwap":2235},"2025-08-11",41.287,2900,{"date":2238,"open":886,"high":886,"low":883,"close":1674,"change":2239,"percent_change":38,"volume":2240,"transactions":9,"vwap":1674},"2025-08-08",-0.194,20900,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2099,"percent_change":2100,"volume":2247,"transactions":9,"vwap":2246},"2025-08-07",41.53,41.68,41.429,41.449,6000,{"date":2249,"open":1734,"high":1723,"low":1200,"close":2250,"change":2251,"percent_change":2252,"volume":2042,"transactions":9,"vwap":2250},"2025-08-06",41.512,-0.254,-0.61,{"date":2254,"open":2255,"high":1690,"low":2256,"close":2257,"change":434,"percent_change":1754,"volume":1111,"transactions":9,"vwap":2257},"2025-08-05",41.58,41.565,41.766,{"date":2259,"open":2255,"high":1608,"low":2260,"close":2261,"change":2262,"percent_change":926,"volume":2263,"transactions":9,"vwap":2261},"2025-08-04",41.46,41.616,0.097,7100,{"date":2265,"open":1563,"high":1723,"low":1563,"close":1640,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1640},"2025-08-01",0.391,0.95,16600,{"date":2270,"open":883,"high":878,"low":1185,"close":2271,"change":788,"percent_change":434,"volume":2272,"transactions":9,"vwap":2271},"2025-07-31",41.128,6600,{"date":2274,"open":147,"high":861,"low":1201,"close":2275,"change":2276,"percent_change":2277,"volume":1343,"transactions":9,"vwap":2275},"2025-07-30",41.068001,-0.258,-0.62,{"date":2279,"open":1301,"high":2280,"low":1301,"close":2226,"change":2134,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2226},"2025-07-29",41.34,1.6,10800,{"date":2284,"open":2285,"high":901,"low":2286,"close":2287,"change":2288,"percent_change":622,"volume":1485,"transactions":9,"vwap":2287},"2025-07-28",40.714,40.635,40.676,-0.231,{"date":2290,"open":924,"high":2291,"low":924,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-07-25",40.907,0.248,0.61,3000,{"date":2296,"open":917,"high":923,"low":1283,"close":2297,"change":2298,"percent_change":273,"volume":2299,"transactions":9,"vwap":2297},"2025-07-24",40.659,-0.066,11900,{"date":2301,"open":1103,"high":915,"low":854,"close":2302,"change":1099,"percent_change":1508,"volume":1324,"transactions":9,"vwap":2302},"2025-07-23",40.725,{"date":2304,"open":923,"high":1552,"low":915,"close":2305,"change":2306,"percent_change":1135,"volume":1477,"transactions":9,"vwap":2305},"2025-07-22",40.947,0.228,{"date":2308,"open":2309,"high":909,"low":2310,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-07-21",40.805,40.719,0.333,0.82,5500,{"date":2315,"open":986,"high":983,"low":976,"close":2316,"change":2317,"percent_change":646,"volume":2318,"transactions":9,"vwap":2316},"2025-07-18",40.386,0.053,10900,{"date":2320,"open":847,"high":2321,"low":963,"close":2322,"change":2025,"percent_change":2026,"volume":2247,"transactions":9,"vwap":2322},"2025-07-17",40.47,40.333,{"date":2324,"open":1010,"high":2321,"low":2325,"close":2326,"change":2327,"percent_change":2026,"volume":1021,"transactions":9,"vwap":2326},"2025-07-16",39.96,40.299,0.031,{"date":2329,"open":2330,"high":2330,"low":825,"close":2331,"change":2332,"percent_change":2216,"volume":2333,"transactions":9,"vwap":2331},"2025-07-15",40.59,40.268,-0.272,19600,{"date":2335,"open":2336,"high":931,"low":848,"close":1151,"change":1259,"percent_change":978,"volume":1371,"transactions":9,"vwap":1151},"2025-07-14",40.51,{"date":2338,"open":2339,"high":2339,"low":2340,"close":949,"change":2341,"percent_change":2342,"volume":2169,"transactions":9,"vwap":949},"2025-07-11",40.814,40.569,-0.564,-1.37,{"date":2344,"open":2345,"high":2346,"low":853,"close":2346,"change":2347,"percent_change":788,"volume":1637,"transactions":9,"vwap":2346},"2025-07-10",41.049,41.184,0.024,{"date":2349,"open":1301,"high":908,"low":1301,"close":908,"change":2350,"percent_change":2351,"volume":1660,"transactions":9,"vwap":908},"2025-07-09",0.418,1.03,{"date":2353,"open":1151,"high":2354,"low":2321,"close":2354,"change":1174,"percent_change":1175,"volume":2086,"transactions":9,"vwap":2354},"2025-07-08",40.742,{"date":2356,"open":910,"high":910,"low":2357,"close":923,"change":158,"percent_change":2358,"volume":2359,"transactions":9,"vwap":923},"2025-07-07",40.699,-1.02,21400,{"date":2361,"open":878,"high":2362,"low":1517,"close":877,"change":1539,"percent_change":2363,"volume":2364,"transactions":9,"vwap":877},"2025-07-03",41.32,-0.63,6200,{"date":2366,"open":1332,"high":1673,"low":869,"close":1673,"change":666,"percent_change":1161,"volume":1336,"transactions":9,"vwap":1673},"2025-07-02",{"date":2368,"open":1575,"high":1744,"low":2255,"close":1608,"change":1236,"percent_change":2077,"volume":2369,"transactions":9,"vwap":1608},"2025-07-01",13600,{"date":2371,"open":1691,"high":2372,"low":1503,"close":2373,"change":2374,"percent_change":499,"volume":2375,"transactions":9,"vwap":2373},"2025-06-30",41.88,41.83,0.43,13000,{"date":2377,"open":1673,"high":1751,"low":1761,"close":1563,"change":2378,"percent_change":849,"volume":2379,"transactions":9,"vwap":1563},"2025-06-27",-0.275,18200,{"date":2381,"open":1503,"high":1495,"low":1635,"close":1615,"change":2382,"percent_change":1047,"volume":2383,"transactions":9,"vwap":1615},"2025-06-26",0.195,15200,{"date":2385,"open":1646,"high":1673,"low":877,"close":1673,"change":935,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1673},"2025-06-25",0.02,1700,{"date":2389,"open":1635,"high":2243,"low":2390,"close":1628,"change":1309,"percent_change":141,"volume":2313,"transactions":9,"vwap":1628},"2025-06-24",41.401,{"date":2392,"open":869,"high":1321,"low":2393,"close":2393,"change":2394,"percent_change":613,"volume":2387,"transactions":9,"vwap":2393},"2025-06-23",41.186,0.116,{"date":2396,"open":1314,"high":2397,"low":1157,"close":147,"change":1747,"percent_change":304,"volume":1107,"transactions":9,"vwap":147},"2025-06-20",41.089001,{"date":2399,"open":1333,"high":1332,"low":2400,"close":2400,"change":2317,"percent_change":646,"volume":1954,"transactions":9,"vwap":2400},"2025-06-18",41.123,{"date":2402,"open":1251,"high":147,"low":1166,"close":147,"change":1106,"percent_change":2403,"volume":1218,"transactions":9,"vwap":147},"2025-06-17",1.18,{"date":2405,"open":1201,"high":1314,"low":2330,"close":2330,"change":2406,"percent_change":2407,"volume":1492,"transactions":9,"vwap":2330},"2025-06-16",-0.383,-0.93,{"date":2409,"open":1589,"high":2410,"low":923,"close":2411,"change":2412,"percent_change":2413,"volume":1336,"transactions":9,"vwap":2411},"2025-06-13",41.21,40.973,-0.397,-0.96,{"date":2415,"open":1558,"high":875,"low":1346,"close":1630,"change":2416,"percent_change":951,"volume":1710,"transactions":9,"vwap":1630},"2025-06-12",0.497,{"date":2418,"open":923,"high":1353,"low":918,"close":2419,"change":2262,"percent_change":507,"volume":1649,"transactions":9,"vwap":2419},"2025-06-11",40.873,{"date":2421,"open":2210,"high":2210,"low":903,"close":2422,"change":2423,"percent_change":1592,"volume":2294,"transactions":9,"vwap":2422},"2025-06-10",40.776,0.182,{"date":2425,"open":1010,"high":2166,"low":1010,"close":2426,"change":2427,"percent_change":53,"volume":1928,"transactions":9,"vwap":2426},"2025-06-09",40.594,0.039,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2432,"change":2433,"percent_change":60,"volume":2107,"transactions":9,"vwap":2432},"2025-06-06",40.785,40.795,40.555,-0.515,{"date":2435,"open":908,"high":1558,"low":1240,"close":147,"change":1961,"percent_change":1470,"volume":1343,"transactions":9,"vwap":147},"2025-06-05",{"date":2437,"open":1158,"high":868,"low":932,"close":1252,"change":2293,"percent_change":2157,"volume":2139,"transactions":9,"vwap":1252},"2025-06-04",{"date":2439,"open":846,"high":903,"low":970,"close":1132,"change":1442,"percent_change":584,"volume":1862,"transactions":9,"vwap":1132},"2025-06-03",{"date":2441,"open":939,"high":1151,"low":2442,"close":1011,"change":455,"percent_change":2443,"volume":2444,"transactions":9,"vwap":1011},"2025-06-02",40.285,-1.29,5400,{"date":2446,"open":1294,"high":1552,"low":2447,"close":1353,"change":2448,"percent_change":646,"volume":1218,"transactions":9,"vwap":1353},"2025-05-30",40.825,0.052,{"date":2450,"open":1209,"high":909,"low":2357,"close":2451,"change":2452,"percent_change":2453,"volume":1997,"transactions":9,"vwap":2451},"2025-05-29",40.908,0.348,0.86,{"date":2455,"open":917,"high":949,"low":1010,"close":940,"change":666,"percent_change":1189,"volume":1450,"transactions":9,"vwap":940},"2025-05-28",{"date":2457,"open":1151,"high":2458,"low":2459,"close":1103,"change":927,"percent_change":2460,"volume":1190,"transactions":9,"vwap":1103},"2025-05-27",40.865,40.496,1.42,{"date":2462,"open":2463,"high":2463,"low":2464,"close":962,"change":2262,"percent_change":507,"volume":1129,"transactions":9,"vwap":962},"2025-05-23",40.25,40.09,{"date":2466,"open":796,"high":2467,"low":722,"close":2467,"change":2468,"percent_change":1624,"volume":2469,"transactions":9,"vwap":2467},"2025-05-22",40.073002,0.203,24300,{"date":2471,"open":947,"high":976,"low":2472,"close":2473,"change":1128,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-05-21",39.81,39.87,-1.7,47900,{"date":2477,"open":997,"high":1114,"low":2321,"close":940,"change":355,"percent_change":1316,"volume":1500,"transactions":9,"vwap":940},"2025-05-20",{"date":2479,"open":983,"high":1547,"low":2480,"close":1547,"change":1175,"percent_change":1388,"volume":1418,"transactions":9,"vwap":1547},"2025-05-19",40.29,{"date":2482,"open":877,"high":1333,"low":910,"close":1252,"change":897,"percent_change":1230,"volume":1758,"transactions":9,"vwap":1252},"2025-05-16",{"date":2484,"open":854,"high":1294,"low":854,"close":2210,"change":2485,"percent_change":1893,"volume":1129,"transactions":9,"vwap":2210},"2025-05-15",0.367,{"date":2487,"open":2488,"high":1166,"low":2321,"close":2489,"change":2490,"percent_change":565,"volume":2491,"transactions":9,"vwap":2489},"2025-05-14",40.739,40.523,-0.267,10100,{"date":2493,"open":1193,"high":1193,"low":949,"close":1172,"change":666,"percent_change":1189,"volume":2369,"transactions":9,"vwap":1172},"2025-05-13",{"date":2495,"open":1314,"high":886,"low":1221,"close":1215,"change":1217,"percent_change":2496,"volume":1921,"transactions":9,"vwap":1215},"2025-05-12",-0.97,{"date":2498,"open":2499,"high":1724,"low":2499,"close":1630,"change":788,"percent_change":434,"volume":1820,"transactions":9,"vwap":1630},"2025-05-09",41.35,{"date":2501,"open":2502,"high":2502,"low":1332,"close":1332,"change":38,"percent_change":283,"volume":2223,"transactions":9,"vwap":1332},"2025-05-08",41.82,{"date":2504,"open":1690,"high":2505,"low":1575,"close":2506,"change":778,"percent_change":697,"volume":2507,"transactions":9,"vwap":2506},"2025-05-07",41.879,41.78,6300,{"date":2509,"open":869,"high":1607,"low":1222,"close":1607,"change":646,"percent_change":117,"volume":1758,"transactions":9,"vwap":1607},"2025-05-06",{"date":2511,"open":2512,"high":2512,"low":1558,"close":2260,"change":488,"percent_change":241,"volume":1015,"transactions":9,"vwap":2260},"2025-05-05",41.52,{"date":2514,"open":2244,"high":1774,"low":1691,"close":2515,"change":1189,"percent_change":2106,"volume":2516,"transactions":9,"vwap":2515},"2025-05-02",41.7,10200,{"date":2518,"open":1490,"high":1490,"low":1399,"close":1844,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":1844},"2025-05-01",-0.37,-0.87,2400,{"date":2523,"open":1424,"high":2524,"low":1904,"close":1904,"change":2519,"percent_change":2525,"volume":2107,"transactions":9,"vwap":1904},"2025-04-30",42.78,-0.86,{"date":2527,"open":1865,"high":2528,"low":1872,"close":2528,"change":1665,"percent_change":2529,"volume":2318,"transactions":9,"vwap":2528},"2025-04-29",42.88,0.87,{"date":182,"open":1375,"high":2531,"low":1375,"close":1904,"change":1754,"percent_change":1379,"volume":2444,"transactions":9,"vwap":1904},42.54]