[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UTWY":3,"homepage-market-summary":30,"stock-historical-UTWY":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UTWY","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 20 Year Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.0121,1.963008,"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},39.165,38.92,39.17,38.88,38.835,0.33,0.85,8604.9006,45.234,38.59,1836.9479170517927,8.7,887,{"status":31,"indices":32,"watchlist":75,"sectors":97,"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":22,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,2.19,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":22,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"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},2155,786473.92718,-11.51,"2025-04-28",[183,186,193,204,212,221,230,241,252,262,272,281,289,297,307,315,324,333,342,352,361,370,379,387,395,405,415,423,431,440,448,456,464,474,483,490,500,510,518,528,536,544,553,560,567,575,584,593,603,610,618,627,635,643,652,659,665,671,677,686,694,701,709,715,722,728,736,743,746,752,759,764,772,779,786,791,796,802,809,816,821,826,832,838,842,850,856,863,868,875,880,885,892,898,902,908,914,922,927,935,941,948,952,958,964,970,976,981,986,991,996,1000,1005,1011,1016,1020,1023,1028,1032,1037,1041,1047,1050,1054,1061,1067,1072,1078,1082,1087,1091,1096,1102,1105,1110,1114,1119,1126,1131,1138,1145,1152,1157,1161,1169,1172,1176,1181,1186,1192,1196,1201,1206,1212,1219,1225,1231,1235,1241,1247,1251,1256,1260,1266,1272,1278,1283,1288,1293,1298,1305,1311,1315,1320,1325,1329,1335,1341,1349,1355,1360,1367,1375,1379,1385,1391,1397,1403,1407,1413,1421,1427,1432,1436,1439,1443,1450,1456,1460,1464,1470,1473,1478,1482,1485,1490,1497,1500,1504,1508,1511,1515,1519,1526,1529,1534,1538,1541,1546,1550,1555,1559,1563,1568,1571,1576,1580,1584,1589,1597,1604,1611,1618,1625,1632,1637,1641,1647,1651,1656,1660,1664,1668,1671,1677,1684,1690,1695,1700,1705,1711,1716,1720,1724,1729,1732,1737,1742,1747,1751,1756,1760,1765,1770,1775,1781,1786,1788,1794,1797,1802,1805,1809,1813,1817,1822,1826,1830,1834,1838,1844,1846,1850,1854,1860,1863,1865,1870,1874,1880,1885,1890,1894,1898,1905,1909,1912,1916,1920,1925,1928,1931,1934,1939,1943,1949,1952,1956,1961,1965,1969,1974,1980,1984,1990,1994,1999,2002,2005,2009,2014,2017,2023,2026,2030,2032,2036,2038,2045,2048,2051,2055,2058,2063,2067,2071,2075,2079,2082,2088,2092,2095,2098,2100,2105,2111,2116,2121,2130,2133,2137,2141,2144,2150,2155,2158,2160,2164,2169,2171,2174,2181,2187,2192,2198],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},111,39.0502,{"date":187,"open":26,"high":18,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",-0.0845,-0.22,19763.0171,281,38.8193,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",38.84,38.975,38.83,38.9195,0.0854,0.22,3736.9151,48,38.884,{"date":205,"open":206,"high":20,"low":207,"close":208,"change":209,"percent_change":157,"volume":210,"transactions":202,"vwap":211},"2026-10-05",38.85,38.74,38.8341,-0.1637,710.6831,38.8012,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",39.11,38.9978,-0.1186,-0.3,12540.9151,46,39.1072,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":22,"volume":227,"transactions":228,"vwap":229},"2026-10-01",39.09,39.1576,39.1164,0.1274,765.9401,37,39.0811,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",39.04,39.05,38.93,38.989,-0.1721,-0.44,9922.3981,100,38.9752,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",39.13,39.18,38.9908,39.1611,-0.1345,-0.34,5597.8221,72,39.1036,{"date":253,"open":254,"high":255,"low":243,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",39.28,39.31,39.2956,-0.4524,-1.14,6039.9081,63,39.2282,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",39.68,39.748,39.6,0.0078,0.02,3386.1228,50,39.6211,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",40.205,39.7402,-0.4167,-1.04,7117.5701,56,39.9484,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",40.1569,-0.5966,-1.46,171.4361,38,40.2502,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":268,"volume":294,"transactions":295,"vwap":296},"2026-09-22",40.78,40.7535,0.0075,317.9391,21,40.7753,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",40.66,40.76,40.746,0.2414,0.6,5661.1131,81,40.7353,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",40.5046,-0.2639,-0.65,24.9151,20,40.5572,{"date":316,"open":317,"high":318,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",40.711,40.7685,0.3619,0.9,917.48394,45,40.7205,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",40.51,40.4066,0.0569,0.14,468.79694,36,40.537,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":202,"vwap":341},"2026-09-15",40.32,40.4,40.3497,-0.0931,-0.23,2019.9151,40.3612,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":219,"vwap":351},"2026-09-14",40.3,40.62,40.29,40.4428,0.018,0.04,2391.9631,40.5158,{"date":353,"open":326,"high":326,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",40.42,40.4248,-0.0048,-0.01,1546.5291,27,40.4371,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",40.61,40.4296,-0.4633,-1.13,3822.0971,43,40.4792,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":270,"vwap":378},"2026-09-09",41.03,40.8,40.8929,-0.1702,-0.41,4290.6031,40.8715,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":67,"volume":384,"transactions":385,"vwap":386},"2026-09-08",41.169,41.0631,-0.0225,165.9151,19,41.146,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",41.0856,0.033,0.08,142.9151,23,41.1104,{"date":396,"open":397,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",41.095,41.17,41.0526,0.0767,0.19,401.918,26,41.1247,{"date":406,"open":407,"high":372,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",41,40.95,40.9759,0.0354,0.09,10054.0704,60,40.9831,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":287,"vwap":422},"2026-09-01",41.02,40.9405,-0.1112,-0.27,2788.6727,40.9945,{"date":424,"open":425,"high":426,"low":425,"close":426,"change":427,"percent_change":157,"volume":428,"transactions":429,"vwap":430},"2026-08-31",41.0109,41.0517,-0.1744,717.9417,29,41.0122,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",41.26,41.2261,-0.1362,-0.33,233.8937,25,41.2868,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":313,"vwap":447},"2026-08-27",41.38,41.3623,-0.2116,-0.51,464.9177,41.3835,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":438,"vwap":455},"2026-08-26",41.57,41.5739,-0.1147,-0.28,3040.3367,41.5698,{"date":457,"open":458,"high":459,"low":458,"close":459,"change":460,"percent_change":23,"volume":461,"transactions":462,"vwap":463},"2026-08-25",41.66,41.6886,0.3512,249.8937,17,41.6399,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",41.3,41.405,41.3374,0.2158,0.52,2036.8937,30,41.3361,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":429,"vwap":482},"2026-08-21",41.1299,41.1099,41.1216,-0.1572,-0.38,1547.8937,41.1151,{"date":484,"open":442,"high":442,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":287,"vwap":489},"2026-08-20",41.2788,-0.2378,-0.57,938.8937,41.3159,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",41.5,41.56,41.5166,0.5207,1.27,3639.3817,58,41.5113,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",40.91,41.0199,40.9959,0.1114,0.27,9387.9987,34,40.9369,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",40.8845,-0.2374,-0.58,120.7577,33,40.9684,{"date":519,"open":520,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",41.22,41.23,41.1219,-0.2253,-0.54,437.8937,22,41.219,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":526,"vwap":535},"2026-08-13",41.3888,41.3472,0.2101,0.51,327.8937,41.3806,{"date":537,"open":538,"high":539,"low":540,"close":540,"change":541,"percent_change":268,"volume":542,"transactions":429,"vwap":543},"2026-08-12",41.2284,41.24,41.1371,0.0079,2421.0367,41.2278,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",41.179,41.1292,0.0673,0.16,272.8937,15,41.1716,{"date":554,"open":520,"high":520,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":403,"vwap":559},"2026-08-10",41.0619,-0.29,-0.7,577.4147,41.134,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":462,"vwap":566},"2026-08-07",41.3519,0.0966,0.23,67.8937,41.2935,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":385,"vwap":574},"2026-08-06",41.2391,41.2553,-0.2081,-0.5,1165.8937,41.2443,{"date":576,"open":492,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":508,"vwap":583},"2026-08-05",41.5099,41.445,41.4634,0.0305,0.07,1356.1427,41.4918,{"date":585,"open":586,"high":587,"low":588,"close":587,"change":589,"percent_change":590,"volume":591,"transactions":393,"vwap":592},"2026-08-04",41.35,41.4329,41.34,0.3077,0.75,478.8937,41.345,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":438,"vwap":602},"2026-08-03",41.151,41.1688,41.101,41.1252,0.1758,0.43,2012.9177,41.1306,{"date":604,"open":605,"high":606,"low":141,"close":606,"change":607,"percent_change":311,"volume":608,"transactions":516,"vwap":609},"2026-07-31",40.88,40.9494,-0.2684,16667.9907,40.8598,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":172,"volume":616,"transactions":287,"vwap":617},"2026-07-30",41.205,41.249,41.2178,-0.0119,2363.9177,41.2152,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",41.6891,41.2297,-0.5242,-1.26,5224.1187,57,41.3919,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":53,"volume":633,"transactions":385,"vwap":634},"2026-07-28",41.77,41.745,41.7539,0.0422,933.8937,41.7595,{"date":636,"open":637,"high":638,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":385,"vwap":642},"2026-07-27",41.67,41.7117,0.1999,0.48,265.8937,41.6715,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",41.61,41.5118,0.1213,0.29,317.8937,18,41.6052,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":385,"vwap":658},"2026-07-23",41.3905,-0.1665,-0.4,107.8937,41.3909,{"date":660,"open":645,"high":645,"low":661,"close":661,"change":662,"percent_change":248,"volume":663,"transactions":403,"vwap":664},"2026-07-22",41.557,-0.143,217.1117,41.6108,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":436,"volume":669,"transactions":295,"vwap":670},"2026-07-21",41.7,-0.1365,158.9785,41.6915,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":487,"volume":675,"transactions":508,"vwap":676},"2026-07-20",41.8365,-0.2379,123.9785,41.8635,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-17",42.175,42.0744,0.11,0.26,115.0015,16,42.1703,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":438,"vwap":693},"2026-07-16",41.8601,41.9644,-0.0332,-0.08,930.9785,41.8667,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":682,"volume":698,"transactions":699,"vwap":700},"2026-07-15",41.9976,0.1101,113.1675,31,42.0034,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-14",41.8875,0.0835,0.2,49.9785,24,41.9082,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":572,"volume":713,"transactions":707,"vwap":714},"2026-07-13",41.804,-0.21,112.9785,41.8145,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-10",42.060001,42.014,-0.024,-0.06,600,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":401,"volume":727,"transactions":9,"vwap":725},"2026-07-09",42.0050011,42.037998,0.078,300,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-08",41.87,41.99,41.96,-0.129,-0.31,800,{"date":737,"open":738,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-07",42.23,42.089001,-0.372,-0.88,500,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":719,"percent_change":720,"volume":239,"transactions":9,"vwap":745},"2026-07-06",42.461,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":750,"percent_change":349,"volume":751,"transactions":9,"vwap":749},"2026-07-02",42.56,42.485,0.015,900,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":712,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-01",42.46,42.53,42.47,-0.49,2600,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":237,"percent_change":763,"volume":735,"transactions":9,"vwap":762},"2026-06-30",42.98,42.68,-1.02,{"date":765,"open":766,"high":767,"low":768,"close":767,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":767},"2026-06-29",43.07,43.12,43.060001,-0.105,-0.24,1800,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-26",43.14,43.225,0.058,0.13,3800,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-25",43.23,43.167,-0.007,-0.02,1500,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":239,"transactions":9,"vwap":788},"2026-06-24",43.174,0.46,1.08,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":329,"volume":742,"transactions":9,"vwap":794},"2026-06-23",42.77,42.714,0.06,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":800,"percent_change":801,"volume":727,"transactions":9,"vwap":799},"2026-06-22",42.625,42.654,-0.261,-0.61,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":640,"volume":808,"transactions":9,"vwap":806},"2026-06-18",42.93,42.89,42.915,0.204,400,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-17",42.79,42.711,-0.063,-0.15,700,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":239,"transactions":9,"vwap":818},"2026-06-16",42.774,0.209,0.49,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":795,"volume":825,"transactions":9,"vwap":823},"2026-06-15",42.565,0.025,200,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":830,"percent_change":831,"volume":727,"transactions":9,"vwap":829},"2026-06-12",42.415,42.54,-0.109,-0.26,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":837,"volume":815,"transactions":9,"vwap":835},"2026-06-11",42.36,42.649,0.464,1.1,{"date":839,"open":840,"high":840,"low":841,"close":841,"change":830,"percent_change":831,"volume":176,"transactions":9,"vwap":841},"2026-06-10",42.33,42.185,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":533,"volume":849,"transactions":9,"vwap":847},"2026-06-09",42.21,42.3,42.16,42.294,0.213,3300,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":854,"percent_change":734,"volume":855,"transactions":9,"vwap":853},"2026-06-08",42.2,42.081001,-0.13,12700,{"date":857,"open":858,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":735,"transactions":9,"vwap":860},"2026-06-05",42.235,42.29,42.211,-0.254,-0.6,{"date":864,"open":755,"high":755,"low":865,"close":865,"change":866,"percent_change":401,"volume":867,"transactions":9,"vwap":865},"2026-06-04",42.465,0.082,2100,{"date":869,"open":870,"high":871,"low":872,"close":871,"change":873,"percent_change":874,"volume":721,"transactions":9,"vwap":871},"2026-06-03",42.38,42.383,42.365,-0.148,-0.35,{"date":876,"open":748,"high":748,"low":877,"close":877,"change":878,"percent_change":879,"volume":742,"transactions":9,"vwap":877},"2026-06-02",42.531,0.076,0.18,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":681,"volume":742,"transactions":9,"vwap":883},"2026-06-01",42.25,42.455,0.046,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":720,"volume":891,"transactions":9,"vwap":889},"2026-05-29",42.445,42.4,42.409,-0.025,1100,{"date":893,"open":894,"high":895,"low":896,"close":895,"change":897,"percent_change":349,"volume":176,"transactions":9,"vwap":895},"2026-05-28",42.28,42.434,42.27,0.019,{"date":899,"open":900,"high":900,"low":828,"close":828,"change":901,"percent_change":705,"volume":727,"transactions":9,"vwap":828},"2026-05-27",42.48,0.084,{"date":903,"open":756,"high":756,"low":859,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-26",42.331,0.186,0.44,3100,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":912,"percent_change":913,"volume":751,"transactions":9,"vwap":911},"2026-05-22",42.0099983,42.145,0.176,0.42,{"date":915,"open":916,"high":917,"low":918,"close":917,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":917},"2026-05-21",41.79,41.969,41.75,0.117,0.28,5900,{"date":923,"open":916,"high":730,"low":916,"close":924,"change":925,"percent_change":926,"volume":771,"transactions":9,"vwap":924},"2026-05-20",41.852,0.407,0.98,{"date":928,"open":929,"high":930,"low":931,"close":578,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":578},"2026-05-19",41.45,41.52,41.33,-0.279,-0.67,2900,{"date":936,"open":937,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":751,"transactions":9,"vwap":938},"2026-05-18",41.775,41.724,0.006,0.01,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-15",41.84,41.718,-0.577,-1.36,1400,{"date":949,"open":950,"high":950,"low":951,"close":951,"change":390,"percent_change":391,"volume":808,"transactions":9,"vwap":951},"2026-05-14",42.435,42.295,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":751,"transactions":9,"vwap":955},"2026-05-13",42.31,42.262,-0.07,-0.17,{"date":959,"open":960,"high":961,"low":962,"close":962,"change":963,"percent_change":487,"volume":947,"transactions":9,"vwap":962},"2026-05-12",42.35,42.39,42.332,-0.243,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":189,"percent_change":445,"volume":785,"transactions":9,"vwap":969},"2026-05-11",42.7,42.72,42.57,42.575,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":975,"percent_change":913,"volume":867,"transactions":9,"vwap":974},"2026-05-08",42.87,42.88,42.795,0.178,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":239,"transactions":9,"vwap":978},"2026-05-07",42.617,-0.206,-0.48,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":727,"transactions":9,"vwap":983},"2026-05-06",42.823,0.341,0.8,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":990,"volume":239,"transactions":9,"vwap":988},"2026-05-05",42.482,0.168,0.4,{"date":992,"open":993,"high":993,"low":738,"close":994,"change":995,"percent_change":801,"volume":785,"transactions":9,"vwap":994},"2026-05-04",42.34,42.314,-0.258,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":600,"volume":239,"transactions":9,"vwap":998},"2026-05-01",42.572,0.184,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":854,"volume":825,"transactions":9,"vwap":1003},"2026-04-30",42.5,42.388,-0.056,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":742,"transactions":9,"vwap":1008},"2026-04-29",42.52,42.444,-0.321,-0.75,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":157,"volume":727,"transactions":9,"vwap":1014},"2026-04-28",42.74,42.765,-0.18,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":874,"volume":727,"transactions":9,"vwap":1018},"2026-04-27",42.945,-0.149,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":901,"percent_change":705,"volume":808,"transactions":9,"vwap":1022},"2026-04-24",43.094002,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":145,"volume":742,"transactions":9,"vwap":1026},"2026-04-23",43.145,43.0099983,-0.083,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":776,"percent_change":777,"volume":742,"transactions":9,"vwap":1031},"2026-04-22",43.2,43.092999,{"date":1033,"open":767,"high":767,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":742,"transactions":9,"vwap":1034},"2026-04-21",43.035,-0.239,-0.55,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":172,"volume":239,"transactions":9,"vwap":1039},"2026-04-20",43.274,-0.013,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":727,"transactions":9,"vwap":1044},"2026-04-17",43.31,43.287,0.334,0.78,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":145,"percent_change":237,"volume":808,"transactions":9,"vwap":1049},"2026-04-16",42.953,{"date":1051,"open":781,"high":781,"low":1052,"close":1052,"change":1053,"percent_change":157,"volume":825,"transactions":9,"vwap":1052},"2026-04-15",43.143,-0.181,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":1060,"volume":721,"transactions":9,"vwap":1058},"2026-04-14",43.11,43.35,43.324,0.216,0.5,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1064,"change":1066,"percent_change":22,"volume":751,"transactions":9,"vwap":1064},"2026-04-13",42.96,43.108,42.94,0.142,{"date":1068,"open":1026,"high":1026,"low":804,"close":1069,"change":1070,"percent_change":1071,"volume":176,"transactions":9,"vwap":1069},"2026-04-10",42.966,-0.107,-0.25,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":808,"transactions":9,"vwap":1075},"2026-04-09",43.049999,43.073002,-0.062,-0.14,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":912,"percent_change":1081,"volume":825,"transactions":9,"vwap":1080},"2026-04-08",43.135,0.41,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":1086,"percent_change":357,"volume":808,"transactions":9,"vwap":1085},"2026-04-07",42.78,42.959,-0.005,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":854,"volume":808,"transactions":9,"vwap":1089},"2026-04-06",42.964,-0.055,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":640,"volume":727,"transactions":9,"vwap":1094},"2026-04-02",42.965,43.019001,0.206,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":770,"volume":735,"transactions":9,"vwap":1100},"2026-04-01",42.99,42.81,42.813,-0.102,{"date":1103,"open":972,"high":806,"low":1104,"close":806,"change":681,"percent_change":682,"volume":176,"transactions":9,"vwap":806},"2026-03-31",42.85,{"date":1106,"open":811,"high":1107,"low":811,"close":1107,"change":1108,"percent_change":1109,"volume":742,"transactions":9,"vwap":1107},"2026-03-30",42.805,0.321,0.76,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":436,"volume":891,"transactions":9,"vwap":1112},"2026-03-27",42.484,-0.142,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":741,"volume":735,"transactions":9,"vwap":1117},"2026-03-26",42.6,42.626,-0.378,{"date":1120,"open":1121,"high":1026,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-25",42.91,43.0040016,0.371,0.87,3500,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":376,"volume":785,"transactions":9,"vwap":1129},"2026-03-24",42.675,42.633,-0.174,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-23",42.75,42.807,0.297,0.7,2700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":751,"transactions":9,"vwap":1142},"2026-03-20",42.65,42.73,42.51,-0.832,-1.92,{"date":1146,"open":1147,"high":1057,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-19",43.235,43.342,0.167,0.39,1300,{"date":1153,"open":1057,"high":1057,"low":1154,"close":1154,"change":1155,"percent_change":862,"volume":1156,"transactions":9,"vwap":1154},"2026-03-18",43.175,-0.262,9300,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":1066,"percent_change":22,"volume":727,"transactions":9,"vwap":1160},"2026-03-17",43.42,43.437,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":808,"transactions":9,"vwap":1166},"2026-03-16",43.28,43.315,43.25,43.295,0.305,0.71,{"date":1170,"open":1026,"high":1026,"low":1098,"close":1098,"change":1171,"percent_change":237,"volume":808,"transactions":9,"vwap":1098},"2026-03-13",-0.188,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":436,"volume":825,"transactions":9,"vwap":1174},"2026-03-12",43.178,-0.141,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":277,"volume":742,"transactions":9,"vwap":1179},"2026-03-11",43.32,43.319,-0.456,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1010,"volume":808,"transactions":9,"vwap":1184},"2026-03-10",43.84,43.775,-0.333,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":825,"transactions":9,"vwap":1189},"2026-03-09",43.8,44.108,0.294,0.67,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":814,"percent_change":248,"volume":721,"transactions":9,"vwap":1195},"2026-03-06",43.95,43.814,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":979,"percent_change":38,"volume":1151,"transactions":9,"vwap":1200},"2026-03-05",43.865,43.98,43.964,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1071,"volume":751,"transactions":9,"vwap":1204},"2026-03-04",44.2,44.17,-0.111,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":808,"transactions":9,"vwap":1209},"2026-03-03",44.25,44.281,-0.087,-0.2,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":735,"transactions":9,"vwap":1216},"2026-03-02",44.415,44.36,44.368,-0.385,-0.86,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":1224,"percent_change":789,"volume":742,"transactions":9,"vwap":1222},"2026-02-27",44.74,44.753,44.73,0.207,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":735,"transactions":9,"vwap":1228},"2026-02-26",44.48,44.546,0.023,0.05,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":719,"percent_change":67,"volume":742,"transactions":9,"vwap":1234},"2026-02-25",44.55,44.523,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1238,"change":1240,"percent_change":681,"volume":721,"transactions":9,"vwap":1238},"2026-02-24",44.53,44.547,44.52,0.049,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":808,"transactions":9,"vwap":1244},"2026-02-23",44.45,44.498,0.152,0.34,{"date":1248,"open":1208,"high":1249,"low":1208,"close":1249,"change":956,"percent_change":1250,"volume":721,"transactions":9,"vwap":1249},"2026-02-20",44.346,-0.16,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1254,"change":1255,"percent_change":329,"volume":742,"transactions":9,"vwap":1254},"2026-02-19",44.413,44.416,0.061,{"date":1257,"open":1258,"high":1243,"low":1259,"close":1259,"change":957,"percent_change":480,"volume":727,"transactions":9,"vwap":1259},"2026-02-18",44.42,44.355,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":549,"volume":808,"transactions":9,"vwap":1264},"2026-02-17",44.54,44.515,44.525,0.069,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":825,"transactions":9,"vwap":1269},"2026-02-13",44.41,44.456,0.21,0.47,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":176,"transactions":9,"vwap":1275},"2026-02-12",43.92,44.246,0.467,1.07,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1281,"change":1282,"percent_change":157,"volume":808,"transactions":9,"vwap":1281},"2026-02-11",43.887,43.779,-0.186,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1286,"change":990,"percent_change":1287,"volume":808,"transactions":9,"vwap":1286},"2026-02-10",43.915,43.965,0.92,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1291,"change":1292,"percent_change":349,"volume":808,"transactions":9,"vwap":1291},"2026-02-09",43.45,43.565,0.016,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":783,"percent_change":784,"volume":742,"transactions":9,"vwap":1297},"2026-02-06",43.53,43.55,43.549,{"date":1299,"open":1300,"high":1291,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-02-05",43.47,43.556,0.401,0.93,2200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":712,"volume":727,"transactions":9,"vwap":1309},"2026-02-04",43.16,43.199,43.155,-0.09,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":411,"percent_change":1270,"volume":1151,"transactions":9,"vwap":1314},"2026-02-03",43.13,43.245,{"date":1316,"open":1317,"high":1317,"low":1309,"close":1309,"change":1318,"percent_change":480,"volume":1319,"transactions":9,"vwap":1309},"2026-02-02",43.33,-0.164,2800,{"date":1321,"open":1322,"high":1323,"low":1043,"close":1179,"change":1324,"percent_change":712,"volume":815,"transactions":9,"vwap":1179},"2026-01-30",43.335,43.4,-0.093,{"date":1326,"open":781,"high":1327,"low":781,"close":1327,"change":1328,"percent_change":453,"volume":176,"transactions":9,"vwap":1327},"2026-01-29",43.412,-0.121,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1027,"percent_change":145,"volume":771,"transactions":9,"vwap":1334},"2026-01-28",43.54,43.58,43.49,43.533,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":572,"volume":176,"transactions":9,"vwap":1339},"2026-01-27",43.71,43.74,43.616,-0.218,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-01-26",43.885,43.72,43.834,0.163,0.37,5400,{"date":1350,"open":1351,"high":1352,"low":1296,"close":1352,"change":1353,"percent_change":705,"volume":1354,"transactions":9,"vwap":1352},"2026-01-23",43.61,43.671,0.088,1200,{"date":1356,"open":1159,"high":1357,"low":1358,"close":1357,"change":1359,"percent_change":22,"volume":1304,"transactions":9,"vwap":1357},"2026-01-22",43.583,43.39,0.144,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":1365,"percent_change":1366,"volume":735,"transactions":9,"vwap":1364},"2026-01-21",43.34,43.475,43.439,0.234,0.54,{"date":1368,"open":1369,"high":1043,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-01-20",43.18,43.17,43.205,-0.465,-1.06,4400,{"date":1376,"open":1377,"high":1183,"low":1378,"close":1378,"change":189,"percent_change":572,"volume":176,"transactions":9,"vwap":1378},"2026-01-16",43.79,43.67,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":735,"transactions":9,"vwap":1382},"2026-01-15",43.97,43.89,-0.019,-0.04,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":600,"volume":891,"transactions":9,"vwap":1389},"2026-01-14",43.77,43.96,43.909,0.187,{"date":1392,"open":1393,"high":1387,"low":1394,"close":1395,"change":776,"percent_change":777,"volume":1396,"transactions":9,"vwap":1395},"2026-01-13",43.76,43.65,43.722,1600,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":189,"volume":1151,"transactions":9,"vwap":1401},"2026-01-12",43.6,43.73,43.664,-0.097,{"date":1404,"open":1333,"high":1405,"low":1333,"close":1405,"change":1406,"percent_change":640,"volume":771,"transactions":9,"vwap":1405},"2026-01-09",43.761,0.208,{"date":1408,"open":1295,"high":1409,"low":1295,"close":1410,"change":1171,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-08",43.57,43.553,-0.43,1700,{"date":1414,"open":1415,"high":1387,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-07",43.75,43.62,43.741,0.198,0.45,2400,{"date":1422,"open":1300,"high":1423,"low":1424,"close":1423,"change":1425,"percent_change":1426,"volume":1412,"transactions":9,"vwap":1423},"2026-01-06",43.543,43.415,-0.054,-0.12,{"date":1428,"open":1043,"high":1399,"low":1043,"close":1429,"change":1430,"percent_change":1081,"volume":1431,"transactions":9,"vwap":1429},"2026-01-05",43.597,0.177,13700,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1159,"change":1090,"percent_change":854,"volume":771,"transactions":9,"vwap":1159},"2026-01-02",43.52,43.394,{"date":1437,"open":1438,"high":1344,"low":1363,"close":1363,"change":1071,"percent_change":487,"volume":867,"transactions":9,"vwap":1363},"2025-12-31",43.66,{"date":1440,"open":1394,"high":1415,"low":1394,"close":1441,"change":1442,"percent_change":445,"volume":891,"transactions":9,"vwap":1441},"2025-12-30",43.725,-0.222,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1446,"change":777,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-12-29",43.91,43.947,43.9,0.3,5100,{"date":1451,"open":1452,"high":1452,"low":1393,"close":1453,"change":1454,"percent_change":957,"volume":1455,"transactions":9,"vwap":1453},"2025-12-26",43.94,43.817,-0.073,17800,{"date":1457,"open":1458,"high":1382,"low":1415,"close":1382,"change":1459,"percent_change":820,"volume":751,"transactions":9,"vwap":1382},"2025-12-24",43.78,0.214,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1463,"change":349,"percent_change":411,"volume":742,"transactions":9,"vwap":1463},"2025-12-23",43.5,43.676,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":720,"volume":778,"transactions":9,"vwap":1468},"2025-12-22",43.627,43.645,43.636,-0.028,{"date":1471,"open":1472,"high":1472,"low":1401,"close":1401,"change":1053,"percent_change":376,"volume":808,"transactions":9,"vwap":1401},"2025-12-19",43.745,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":239,"transactions":9,"vwap":1475},"2025-12-18",43.845,0.165,0.38,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":956,"volume":825,"transactions":9,"vwap":1480},"2025-12-17",43.68,-0.032,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":705,"percent_change":789,"volume":742,"transactions":9,"vwap":1484},"2025-12-16",43.712,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":167,"volume":735,"transactions":9,"vwap":1488},"2025-12-15",43.59,43.512,0.054,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1354,"transactions":9,"vwap":1494},"2025-12-12",43.477,43.425,43.458,-0.316,-0.72,{"date":1498,"open":1194,"high":1194,"low":1387,"close":1499,"change":1384,"percent_change":1310,"volume":742,"transactions":9,"vwap":1499},"2025-12-11",43.774,{"date":1501,"open":1393,"high":1195,"low":1502,"close":1195,"change":1503,"percent_change":1347,"volume":735,"transactions":9,"vwap":1195},"2025-12-10",43.7,0.161,{"date":1505,"open":1438,"high":1337,"low":1394,"close":1506,"change":1507,"percent_change":268,"volume":785,"transactions":9,"vwap":1506},"2025-12-09",43.653,0.009,{"date":1509,"open":1458,"high":1458,"low":1295,"close":1510,"change":854,"percent_change":217,"volume":1137,"transactions":9,"vwap":1510},"2025-12-08",43.644,{"date":1512,"open":1513,"high":1513,"low":1499,"close":1499,"change":1514,"percent_change":656,"volume":1151,"transactions":9,"vwap":1499},"2025-12-05",43.86,-0.176,{"date":1516,"open":1517,"high":1517,"low":1194,"close":1194,"change":1518,"percent_change":157,"volume":176,"transactions":9,"vwap":1194},"2025-12-04",44.09,-0.187,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":506,"volume":1412,"transactions":9,"vwap":1524},"2025-12-03",44.111,44.16,44.015999,44.137,0.121,{"date":1527,"open":1382,"high":1528,"low":1382,"close":1523,"change":733,"percent_change":556,"volume":947,"transactions":9,"vwap":1523},"2025-12-02",44.044998,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":277,"volume":808,"transactions":9,"vwap":1532},"2025-12-01",44.23,44.145,-0.464,{"date":1535,"open":1237,"high":1536,"low":1237,"close":1536,"change":1537,"percent_change":480,"volume":808,"transactions":9,"vwap":1536},"2025-11-28",44.609,-0.169,{"date":1539,"open":1239,"high":1540,"low":1239,"close":1540,"change":1245,"percent_change":1246,"volume":815,"transactions":9,"vwap":1540},"2025-11-26",44.778,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":1525,"percent_change":506,"volume":751,"transactions":9,"vwap":1545},"2025-11-25",44.7,44.62,44.626,{"date":1547,"open":1264,"high":1264,"low":1548,"close":1548,"change":1549,"percent_change":906,"volume":825,"transactions":9,"vwap":1548},"2025-11-24",44.505,0.193,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1553,"change":53,"percent_change":564,"volume":721,"transactions":9,"vwap":1553},"2025-11-21",44.28,44.312,44.22,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":1246,"volume":825,"transactions":9,"vwap":1557},"2025-11-20",44.212,0.151,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":1426,"volume":825,"transactions":9,"vwap":1561},"2025-11-19",44.061001,-0.053,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1567,"change":1507,"percent_change":268,"volume":947,"transactions":9,"vwap":1567},"2025-11-18",44.24,44.27,44.114,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":391,"percent_change":879,"volume":239,"transactions":9,"vwap":1570},"2025-11-17",44.105,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":742,"transactions":9,"vwap":1573},"2025-11-14",44.025002,-0.199,-0.45,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":862,"volume":808,"transactions":9,"vwap":1578},"2025-11-13",44.224,-0.269,{"date":1581,"open":1264,"high":1264,"low":1582,"close":1583,"change":776,"percent_change":777,"volume":176,"transactions":9,"vwap":1583},"2025-11-12",44.472,44.493,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1587,"change":1270,"percent_change":1271,"volume":947,"transactions":9,"vwap":1587},"2025-11-11",44.4,44.435,44.35,{"date":1590,"open":1203,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-11-10",44.245,44.13,44.225,-0.043,-0.1,6400,{"date":1598,"open":1599,"high":1600,"low":1204,"close":1601,"change":1602,"percent_change":814,"volume":1603,"transactions":9,"vwap":1601},"2025-11-07",44.18,44.38,44.268,-0.066,3700,{"date":1605,"open":1566,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1046,"volume":1610,"transactions":9,"vwap":1608},"2025-11-06",44.34,44.049999,44.334,0.345,21200,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":751,"transactions":9,"vwap":1615},"2025-11-05",44,44.0019989,43.989,-0.405,-0.91,{"date":1619,"open":1606,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":879,"volume":1624,"transactions":9,"vwap":1622},"2025-11-04",44.407,44.33,44.394,0.079,6100,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1628,"change":1630,"percent_change":487,"volume":1631,"transactions":9,"vwap":1628},"2025-11-03",44.26,44.315,44.014999,-0.252,8400,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1635,"change":1636,"percent_change":957,"volume":751,"transactions":9,"vwap":1635},"2025-10-31",44.64,44.567,-0.074,{"date":1638,"open":1544,"high":1639,"low":1544,"close":1640,"change":1171,"percent_change":157,"volume":742,"transactions":9,"vwap":1640},"2025-10-30",44.71,44.641,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":1412,"transactions":9,"vwap":1644},"2025-10-29",45.14,44.829,-0.384,-0.85,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":200,"volume":239,"transactions":9,"vwap":1649},"2025-10-28",45.213,0.099,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1654,"change":53,"percent_change":200,"volume":815,"transactions":9,"vwap":1654},"2025-10-27",44.874,45.114,44.87,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":1229,"percent_change":1230,"volume":808,"transactions":9,"vwap":1659},"2025-10-24",45.0099983,45.014,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1663,"change":963,"percent_change":524,"volume":735,"transactions":9,"vwap":1663},"2025-10-23",45.07,44.991,{"date":1665,"open":1666,"high":25,"low":1666,"close":25,"change":1667,"percent_change":795,"volume":1412,"transactions":9,"vwap":25},"2025-10-22",45.15,0.029,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":989,"percent_change":1347,"volume":808,"transactions":9,"vwap":1670},"2025-10-21",45.205,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1674,"change":1066,"percent_change":1676,"volume":1319,"transactions":9,"vwap":1674},"2025-10-20",44.99,45.036999,44.96,0.32,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1680,"change":1682,"percent_change":957,"volume":1683,"transactions":9,"vwap":1680},"2025-10-17",44.88,44.895,44.79,-0.076,3000,{"date":1685,"open":1686,"high":322,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":867,"transactions":9,"vwap":1687},"2025-10-16",44.76,44.971,0.281,0.63,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":339,"volume":808,"transactions":9,"vwap":1693},"2025-10-15",44.89,44.69,-0.103,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":1699,"percent_change":648,"volume":778,"transactions":9,"vwap":1698},"2025-10-14",44.67,44.793,0.129,{"date":1701,"open":1702,"high":1703,"low":1268,"close":1703,"change":1704,"percent_change":357,"volume":735,"transactions":9,"vwap":1703},"2025-10-13",44.49,44.664,-0.004,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":891,"transactions":9,"vwap":1708},"2025-10-10",44.449,44.668,0.523,1.18,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1532,"change":1715,"percent_change":67,"volume":751,"transactions":9,"vwap":1532},"2025-10-09",44.080002,44.15,-0.021,{"date":1717,"open":1203,"high":1718,"low":1719,"close":1719,"change":1292,"percent_change":349,"volume":1137,"transactions":9,"vwap":1719},"2025-10-08",44.3,44.166,{"date":1721,"open":1629,"high":1722,"low":1629,"close":1714,"change":1723,"percent_change":789,"volume":1125,"transactions":9,"vwap":1714},"2025-10-07",44.29,0.203,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1446,"change":1035,"percent_change":524,"volume":721,"transactions":9,"vwap":1446},"2025-10-06",44.07,44.078999,43.93,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1070,"percent_change":770,"volume":825,"transactions":9,"vwap":1731},"2025-10-03",44.186,{"date":1733,"open":1734,"high":1735,"low":1204,"close":1735,"change":1736,"percent_change":506,"volume":735,"transactions":9,"vwap":1735},"2025-10-02",44.19,44.293,0.118,{"date":1738,"open":1522,"high":1739,"low":1740,"close":1741,"change":172,"percent_change":956,"volume":1412,"transactions":9,"vwap":1741},"2025-10-01",44.176,44.158,44.175,{"date":1743,"open":1718,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":854,"volume":808,"transactions":9,"vwap":1745},"2025-09-30",44.301,44.205,-0.059,{"date":1748,"open":1566,"high":1552,"low":1749,"close":1749,"change":1750,"percent_change":303,"volume":815,"transactions":9,"vwap":1749},"2025-09-29",44.264,0.262,{"date":1752,"open":1753,"high":1753,"low":1614,"close":1614,"change":1754,"percent_change":1755,"volume":727,"transactions":9,"vwap":1614},"2025-09-26",44.02,-0.049,-0.11,{"date":1757,"open":1199,"high":1758,"low":1759,"close":1758,"change":784,"percent_change":67,"volume":735,"transactions":9,"vwap":1758},"2025-09-25",44.050999,43.87,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":734,"volume":721,"transactions":9,"vwap":1763},"2025-09-24",44.11,44.070999,-0.138,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":1769,"percent_change":1060,"volume":727,"transactions":9,"vwap":1768},"2025-09-23",44.0099983,44.209,0.218,{"date":1771,"open":1772,"high":1523,"low":1772,"close":1773,"change":1774,"percent_change":453,"volume":742,"transactions":9,"vwap":1773},"2025-09-22",43.969,43.991,-0.124,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":854,"volume":1151,"transactions":9,"vwap":1779},"2025-09-19",44.12,44.021,44.115,-0.057,{"date":1782,"open":1719,"high":1565,"low":1719,"close":1783,"change":1784,"percent_change":1785,"volume":947,"transactions":9,"vwap":1783},"2025-09-18",44.172,-0.343,-0.77,{"date":1787,"open":1639,"high":1639,"low":1263,"close":1263,"change":1755,"percent_change":1071,"volume":742,"transactions":9,"vwap":1263},"2025-09-17",{"date":1789,"open":1790,"high":1791,"low":1262,"close":1791,"change":1792,"percent_change":1793,"volume":808,"transactions":9,"vwap":1791},"2025-09-16",44.589,44.625,0.066,0.15,{"date":1795,"open":1233,"high":1544,"low":1233,"close":1796,"change":1650,"percent_change":200,"volume":891,"transactions":9,"vwap":1796},"2025-09-15",44.559,{"date":1798,"open":1215,"high":1799,"low":1588,"close":1799,"change":1800,"percent_change":1801,"volume":785,"transactions":9,"vwap":1799},"2025-09-12",44.46,-0.165,-0.37,{"date":1803,"open":1239,"high":1804,"low":1239,"close":1791,"change":879,"percent_change":990,"volume":947,"transactions":9,"vwap":1791},"2025-09-11",44.68,{"date":1806,"open":1552,"high":1807,"low":1552,"close":1807,"change":1808,"percent_change":1419,"volume":808,"transactions":9,"vwap":1807},"2025-09-10",44.445,0.201,{"date":1810,"open":1208,"high":1208,"low":1593,"close":1811,"change":1812,"percent_change":111,"volume":771,"transactions":9,"vwap":1811},"2025-09-09",44.244,-0.171,{"date":1814,"open":1627,"high":1214,"low":1815,"close":1214,"change":990,"percent_change":1816,"volume":1412,"transactions":9,"vwap":1214},"2025-09-08",44.256,0.91,{"date":1818,"open":1819,"high":1753,"low":1377,"close":1629,"change":1820,"percent_change":496,"volume":1821,"transactions":9,"vwap":1629},"2025-09-05",43.911,0.55,5300,{"date":1823,"open":1057,"high":1824,"low":1057,"close":1824,"change":1825,"percent_change":470,"volume":735,"transactions":9,"vwap":1824},"2025-09-04",43.465,0.225,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":320,"volume":808,"transactions":9,"vwap":1828},"2025-09-03",43.24,0.385,{"date":1831,"open":1832,"high":1121,"low":1832,"close":1833,"change":237,"percent_change":763,"volume":742,"transactions":9,"vwap":1833},"2025-09-02",42.84,42.855,{"date":1835,"open":1317,"high":1362,"low":1166,"close":1166,"change":1836,"percent_change":376,"volume":1837,"transactions":9,"vwap":1166},"2025-08-29",-0.179,1900,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":727,"transactions":9,"vwap":1841},"2025-08-28",43.3,43.474,0.229,0.53,{"date":1845,"open":1026,"high":1314,"low":1026,"close":1314,"change":1040,"percent_change":172,"volume":239,"transactions":9,"vwap":1314},"2025-08-27",{"date":1847,"open":1307,"high":1848,"low":1307,"close":1848,"change":1849,"percent_change":940,"volume":727,"transactions":9,"vwap":1848},"2025-08-26",43.258,0.005,{"date":1851,"open":1030,"high":1043,"low":1852,"close":1853,"change":1682,"percent_change":1015,"volume":1304,"transactions":9,"vwap":1853},"2025-08-25",43.19,43.253,{"date":1855,"open":781,"high":1856,"low":781,"close":1857,"change":1858,"percent_change":1859,"volume":1304,"transactions":9,"vwap":1857},"2025-08-22",43.345,43.329,0.285,0.66,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1053,"percent_change":157,"volume":825,"transactions":9,"vwap":1862},"2025-08-21",43.043999,{"date":1864,"open":1313,"high":1828,"low":1313,"close":775,"change":1255,"percent_change":329,"volume":1683,"transactions":9,"vwap":775},"2025-08-20",{"date":1866,"open":767,"high":1370,"low":1867,"close":1868,"change":1869,"percent_change":789,"volume":785,"transactions":9,"vwap":1868},"2025-08-19",43.09,43.164,0.199,{"date":1871,"open":1872,"high":1872,"low":1093,"close":1093,"change":1873,"percent_change":1211,"volume":825,"transactions":9,"vwap":1093},"2025-08-18",43.029999,-0.084,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":742,"transactions":9,"vwap":1877},"2025-08-15",42.995,43.049,-0.231,-0.53,{"date":1881,"open":1882,"high":1882,"low":1165,"close":1163,"change":1883,"percent_change":311,"volume":1884,"transactions":9,"vwap":1163},"2025-08-14",43.48,-0.283,3600,{"date":1886,"open":1887,"high":1332,"low":1887,"close":1888,"change":1889,"percent_change":1136,"volume":947,"transactions":9,"vwap":1888},"2025-08-13",43.515,43.563,0.303,{"date":1891,"open":767,"high":1892,"low":767,"close":1892,"change":1893,"percent_change":1801,"volume":891,"transactions":9,"vwap":1892},"2025-08-12",43.26,-0.159,{"date":1895,"open":1160,"high":1300,"low":1896,"close":1896,"change":1897,"percent_change":53,"volume":1137,"transactions":9,"vwap":1896},"2025-08-11",43.419,0.044,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1903,"percent_change":1904,"volume":815,"transactions":9,"vwap":1902},"2025-08-08",43.37,43.38,43.375,-0.157,-0.36,{"date":1906,"open":1351,"high":1351,"low":1907,"close":1907,"change":1908,"percent_change":956,"volume":176,"transactions":9,"vwap":1907},"2025-08-07",43.532,-0.031,{"date":1910,"open":1332,"high":1332,"low":1888,"close":1888,"change":1911,"percent_change":237,"volume":815,"transactions":9,"vwap":1888},"2025-08-06",-0.193,{"date":1913,"open":1438,"high":1914,"low":1438,"close":1914,"change":1915,"percent_change":1270,"volume":785,"transactions":9,"vwap":1914},"2025-08-05",43.756,0.092,{"date":1917,"open":1399,"high":1480,"low":1918,"close":1401,"change":1265,"percent_change":549,"volume":1919,"transactions":9,"vwap":1401},"2025-08-04",43.56,8500,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":1924,"percent_change":1287,"volume":808,"transactions":9,"vwap":1923},"2025-08-01",43.46,43.595,0.399,{"date":1926,"open":1892,"high":1892,"low":1370,"close":1927,"change":1792,"percent_change":1793,"volume":727,"transactions":9,"vwap":1927},"2025-07-31",43.196,{"date":1929,"open":774,"high":1370,"low":767,"close":1313,"change":1930,"percent_change":572,"volume":891,"transactions":9,"vwap":1313},"2025-07-30",-0.215,{"date":1932,"open":768,"high":1856,"low":768,"close":1856,"change":1366,"percent_change":1933,"volume":727,"transactions":9,"vwap":1856},"2025-07-29",1.26,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1107,"change":1211,"percent_change":38,"volume":1412,"transactions":9,"vwap":1107},"2025-07-28",42.83,42.86,42.8,{"date":1940,"open":793,"high":1941,"low":793,"close":1941,"change":1942,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1941},"2025-07-25",43.0050011,0.194,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1948,"percent_change":1250,"volume":785,"transactions":9,"vwap":1947},"2025-07-24",42.797,42.905,42.811,-0.068,{"date":1950,"open":1937,"high":805,"low":1937,"close":1951,"change":1171,"percent_change":237,"volume":785,"transactions":9,"vwap":1951},"2025-07-23",42.879,{"date":1953,"open":1056,"high":1056,"low":1954,"close":1954,"change":1955,"percent_change":1271,"volume":771,"transactions":9,"vwap":1954},"2025-07-22",43.067001,0.202,{"date":1957,"open":1958,"high":1958,"low":1104,"close":1959,"change":1960,"percent_change":150,"volume":742,"transactions":9,"vwap":1959},"2025-07-21",43.014,42.865,0.312,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1964,"change":1623,"percent_change":401,"volume":742,"transactions":9,"vwap":1964},"2025-07-18",42.581,42.553,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":1507,"percent_change":268,"volume":735,"transactions":9,"vwap":1968},"2025-07-17",42.451,42.474,{"date":1970,"open":1971,"high":1971,"low":738,"close":865,"change":1972,"percent_change":681,"volume":1973,"transactions":9,"vwap":865},"2025-07-16",42.58,0.048,2000,{"date":1975,"open":1976,"high":1976,"low":888,"close":1977,"change":1978,"percent_change":1979,"volume":1125,"transactions":9,"vwap":1977},"2025-07-15",42.69,42.417,-0.267,-0.63,{"date":1981,"open":1982,"high":1976,"low":1982,"close":1983,"change":1780,"percent_change":854,"volume":176,"transactions":9,"vwap":1983},"2025-07-14",42.64,42.684,{"date":1985,"open":1065,"high":1065,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1973,"transactions":9,"vwap":1987},"2025-07-11",42.709,42.741,-0.474,-1.1,{"date":1991,"open":1313,"high":1992,"low":766,"close":1992,"change":1993,"percent_change":581,"volume":1151,"transactions":9,"vwap":1992},"2025-07-10",43.215,0.032,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1997,"change":1998,"percent_change":23,"volume":825,"transactions":9,"vwap":1997},"2025-07-09",42.975,43.183,0.365,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":1076,"percent_change":1077,"volume":825,"transactions":9,"vwap":2001},"2025-07-08",42.818,{"date":2003,"open":2004,"high":1065,"low":1099,"close":973,"change":734,"percent_change":1496,"volume":1683,"transactions":9,"vwap":973},"2025-07-07",42.92,{"date":2006,"open":2007,"high":2007,"low":1852,"close":1852,"change":2008,"percent_change":1575,"volume":808,"transactions":9,"vwap":1852},"2025-07-03",43.21,-0.195,{"date":2010,"open":1362,"high":2011,"low":1362,"close":2011,"change":2012,"percent_change":2013,"volume":808,"transactions":9,"vwap":2011},"2025-07-02",43.385,-0.225,-0.52,{"date":2015,"open":1331,"high":1351,"low":1331,"close":1351,"change":1077,"percent_change":2016,"volume":808,"transactions":9,"vwap":1351},"2025-07-01",-0.32,{"date":2018,"open":1487,"high":1387,"low":2019,"close":1415,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1415},"2025-06-30",43.51,0.35,0.81,4300,{"date":2024,"open":1333,"high":1333,"low":1323,"close":1323,"change":2025,"percent_change":445,"volume":1354,"transactions":9,"vwap":1323},"2025-06-27",-0.223,{"date":2027,"open":1333,"high":2028,"low":1358,"close":2028,"change":2029,"percent_change":990,"volume":1304,"transactions":9,"vwap":2028},"2025-06-26",43.623,0.173,{"date":2031,"open":1163,"high":1290,"low":1163,"close":1290,"change":268,"percent_change":1230,"volume":785,"transactions":9,"vwap":1290},"2025-06-25",{"date":2033,"open":766,"high":2034,"low":766,"close":2035,"change":564,"percent_change":1843,"volume":771,"transactions":9,"vwap":2035},"2025-06-24",43.44,43.43,{"date":2037,"open":1030,"high":1900,"low":1852,"close":1030,"change":549,"percent_change":1347,"volume":1319,"transactions":9,"vwap":1030},"2025-06-23",{"date":2039,"open":2040,"high":2041,"low":1937,"close":2042,"change":2043,"percent_change":691,"volume":2044,"transactions":9,"vwap":2042},"2025-06-20",42.885,43.099998,43.040001,-0.034,3900,{"date":2046,"open":1370,"high":1165,"low":2042,"close":2047,"change":1897,"percent_change":53,"volume":1683,"transactions":9,"vwap":2047},"2025-06-18",43.074001,{"date":2049,"open":1084,"high":1872,"low":1084,"close":1872,"change":990,"percent_change":2050,"volume":721,"transactions":9,"vwap":1872},"2025-06-17",0.94,{"date":2052,"open":972,"high":1065,"low":2053,"close":2053,"change":556,"percent_change":2054,"volume":1151,"transactions":9,"vwap":2053},"2025-06-16",42.63,-0.68,{"date":2056,"open":1313,"high":1313,"low":1013,"close":2004,"change":1801,"percent_change":1646,"volume":2057,"transactions":9,"vwap":2004},"2025-06-13",13200,{"date":2059,"open":1852,"high":2060,"low":1370,"close":2060,"change":2061,"percent_change":2062,"volume":1821,"transactions":9,"vwap":2060},"2025-06-12",43.29,0.431,1.01,{"date":2064,"open":805,"high":805,"low":1104,"close":2065,"change":2066,"percent_change":1246,"volume":815,"transactions":9,"vwap":2065},"2025-06-11",42.859,0.145,{"date":2068,"open":966,"high":794,"low":2069,"close":794,"change":2070,"percent_change":116,"volume":785,"transactions":9,"vwap":794},"2025-06-10",42.67,0.134,{"date":2072,"open":756,"high":1982,"low":2073,"close":1971,"change":581,"percent_change":549,"volume":2074,"transactions":9,"vwap":1971},"2025-06-09",42.43,7300,{"date":2076,"open":2053,"high":2053,"low":1142,"close":1142,"change":2077,"percent_change":2078,"volume":808,"transactions":9,"vwap":1142},"2025-06-06",-0.46,-1.07,{"date":2080,"open":1307,"high":1307,"low":804,"close":2081,"change":956,"percent_change":1250,"volume":867,"transactions":9,"vwap":2081},"2025-06-05",42.97,{"date":2083,"open":805,"high":2084,"low":805,"close":2042,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2042},"2025-06-04",43.082001,0.571,1.34,72800,{"date":2089,"open":748,"high":1116,"low":754,"close":2090,"change":2091,"percent_change":957,"volume":891,"transactions":9,"vwap":2090},"2025-06-03",42.469,-0.071,{"date":2093,"open":2073,"high":829,"low":888,"close":829,"change":2094,"percent_change":763,"volume":1412,"transactions":9,"vwap":829},"2025-06-02",-0.438,{"date":2096,"open":972,"high":2097,"low":1937,"close":2097,"change":1353,"percent_change":1270,"volume":891,"transactions":9,"vwap":2097},"2025-05-30",42.978,{"date":2099,"open":1141,"high":805,"low":1141,"close":805,"change":1676,"percent_change":590,"volume":742,"transactions":9,"vwap":805},"2025-05-29",{"date":2101,"open":2102,"high":2103,"low":2104,"close":968,"change":145,"percent_change":237,"volume":934,"transactions":9,"vwap":968},"2025-05-28",42.59,42.605,42.49,{"date":2106,"open":1982,"high":1099,"low":2107,"close":2108,"change":913,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-05-27",42.62,42.76,0.99,14200,{"date":2112,"open":888,"high":888,"low":2113,"close":993,"change":53,"percent_change":2114,"volume":2115,"transactions":9,"vwap":993},"2025-05-23",42.22,0.24,3400,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2119,"change":1270,"percent_change":1060,"volume":2120,"transactions":9,"vwap":2119},"2025-05-22",41.89,42.24,5200,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-05-21",42.437,42.45,42,42.029999,-0.64,-1.5,12800,{"date":2131,"open":748,"high":966,"low":2132,"close":2069,"change":1211,"percent_change":38,"volume":1319,"transactions":9,"vwap":2069},"2025-05-20",42.55,{"date":2134,"open":2107,"high":2135,"low":2136,"close":972,"change":1755,"percent_change":831,"volume":1837,"transactions":9,"vwap":972},"2025-05-19",42.871,42.574,{"date":2138,"open":1852,"high":2139,"low":761,"close":761,"change":2140,"percent_change":581,"volume":1624,"transactions":9,"vwap":761},"2025-05-16",43.22,0.03,{"date":2142,"open":793,"high":2143,"low":967,"close":2143,"change":1246,"percent_change":985,"volume":2044,"transactions":9,"vwap":2143},"2025-05-15",42.95,{"date":2145,"open":1084,"high":1084,"low":2146,"close":2147,"change":2148,"percent_change":1575,"volume":2149,"transactions":9,"vwap":2147},"2025-05-14",42.571,42.61,-0.194,4900,{"date":2151,"open":761,"high":761,"low":2152,"close":2153,"change":2154,"percent_change":1904,"volume":1125,"transactions":9,"vwap":2153},"2025-05-13",42.71,42.804,-0.156,{"date":2156,"open":2042,"high":2042,"low":1065,"close":1063,"change":1904,"percent_change":2157,"volume":1151,"transactions":9,"vwap":1063},"2025-05-12",-0.83,{"date":2159,"open":1178,"high":1901,"low":1043,"close":1178,"change":411,"percent_change":1270,"volume":1683,"transactions":9,"vwap":1178},"2025-05-09",{"date":2161,"open":1337,"high":1337,"low":781,"close":781,"change":2077,"percent_change":2162,"volume":2163,"transactions":9,"vwap":781},"2025-05-08",-1.05,4500,{"date":2165,"open":2166,"high":1338,"low":2167,"close":2166,"change":879,"percent_change":1081,"volume":2168,"transactions":9,"vwap":2166},"2025-05-07",43.69,43.64,8900,{"date":2170,"open":2007,"high":2019,"low":2007,"close":2019,"change":411,"percent_change":1270,"volume":849,"transactions":9,"vwap":2019},"2025-05-06",{"date":2172,"open":1043,"high":1159,"low":1840,"close":1159,"change":2173,"percent_change":111,"volume":867,"transactions":9,"vwap":1159},"2025-05-05",-0.168,{"date":2175,"open":1487,"high":2166,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-05-02",43.509,43.588,-0.345,-0.79,2300,{"date":2182,"open":1204,"high":2183,"low":1759,"close":2184,"change":2185,"percent_change":2186,"volume":849,"transactions":9,"vwap":2184},"2025-05-01",44.214,43.933,-0.457,-1.03,{"date":2188,"open":2189,"high":2190,"low":1621,"close":2191,"change":1015,"percent_change":656,"volume":1137,"transactions":9,"vwap":2191},"2025-04-30",44.44,44.5,44.39,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2195,"change":116,"percent_change":1136,"volume":2197,"transactions":9,"vwap":2195},"2025-04-29",44.37,44.57,44.32,5700,{"date":181,"open":1199,"high":1627,"low":1194,"close":1627,"change":920,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1627},0.64,4000]