[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMTL":3,"homepage-market-summary":28,"stock-historical-EMTL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"EMTL","2026-07-21",{"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},"State Street DoubleLine Emerging Markets Fixed Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},2.16042,"Monthly",{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},42.565,42.55,42.5899,42.515,0.05,0.12,1790.8472,43.73,42.31,16580.58941878788,18,2573,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":38},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":38},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":38},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":38},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":38},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":181},365,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},44.080002,41.65,15236,5561056.70492,0.02,"2025-02-05",[182,185,195,203,214,224,233,242,247,250,255,261,269,275,281,288,296,302,308,314,320,327,335,340,347,351,357,362,368,373,380,386,391,395,399,405,413,419,425,432,437,441,445,448,453,457,460,466,469,473,480,486,492,496,500,507,513,520,523,529,533,536,541,547,554,560,565,569,571,577,581,586,592,597,603,608,615,617,621,625,631,637,641,645,651,655,660,664,669,674,681,685,691,697,701,705,708,713,721,726,733,737,741,745,749,753,758,762,768,772,776,779,785,792,797,803,808,814,820,824,828,832,838,845,849,855,862,868,872,877,880,887,891,895,899,902,907,911,915,917,922,925,929,934,938,940,944,947,953,957,962,966,969,972,974,977,979,983,986,992,997,1000,1003,1005,1009,1013,1016,1020,1023,1027,1030,1034,1038,1043,1049,1053,1057,1060,1065,1071,1074,1077,1079,1083,1087,1089,1091,1095,1098,1103,1108,1114,1117,1123,1129,1134,1139,1143,1146,1151,1158,1165,1171,1177,1182,1186,1190,1196,1201,1204,1208,1212,1218,1224,1228,1231,1237,1241,1244,1248,1252,1256,1262,1268,1271,1275,1280,1284,1288,1291,1294,1298,1301,1304,1307,1310,1312,1314,1316,1319,1323,1328,1333,1337,1341,1345,1348,1351,1354,1358,1362,1366,1370,1375,1378,1381,1384,1386,1391,1396,1399,1403,1408,1410,1413,1416,1420,1423,1427,1430,1434,1436,1439,1442,1444,1446,1449,1453,1456,1460,1464,1470,1473,1476,1479,1484,1489,1494,1496,1500,1504,1508,1513,1517,1521,1525,1527,1530,1532,1535,1539,1542,1547,1550,1554,1558,1564,1569,1573,1578,1583,1589,1596,1602,1608,1612,1616,1619,1624,1630,1637,1642,1649,1656,1662,1665,1668,1672,1674,1677,1680,1684,1687,1689,1692,1694,1698,1700,1702,1705,1707,1710,1713,1715,1717,1720,1725,1728,1733,1738,1741,1744,1750,1752,1756,1758,1761,1765,1768,1772,1774,1776,1779,1781,1783],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},37,42.5618,{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-07-20",42.555,42.5555,42.51,-0.03,-0.07,1789.9942,41,42.5265,{"date":196,"open":17,"high":197,"low":198,"close":199,"change":179,"percent_change":20,"volume":200,"transactions":201,"vwap":202},"2026-07-17",42.57,42.53,42.545,8089.8472,56,42.5414,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-07-16",42.5001,42.5299,42.5,42.525,-0.0202,-0.05,2980.8997,63,42.518,{"date":215,"open":216,"high":187,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-07-15",42.54,42.49,42.5452,0.0652,0.15,14171.3808,75,42.5205,{"date":225,"open":198,"high":198,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-07-14",42.45,42.48,-0.025,-0.06,23027.58422,141,42.4914,{"date":234,"open":235,"high":235,"low":207,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-07-13",42.52,42.505,-0.075,-0.18,26871.1516,102,42.5049,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":179,"percent_change":20,"volume":246,"transactions":9,"vwap":245},"2026-07-10",42.56,42.58,4100,{"date":248,"open":235,"high":245,"low":235,"close":244,"change":20,"percent_change":21,"volume":249,"transactions":9,"vwap":244},"2026-07-09",14400,{"date":251,"open":198,"high":198,"low":189,"close":189,"change":252,"percent_change":253,"volume":254,"transactions":9,"vwap":189},"2026-07-08",-0.035,-0.08,1600,{"date":256,"open":17,"high":257,"low":199,"close":199,"change":258,"percent_change":259,"volume":260,"transactions":9,"vwap":199},"2026-07-07",42.575,-0.049,-0.12,3900,{"date":262,"open":263,"high":264,"low":245,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":9,"vwap":265},"2026-07-06",42.605,42.61,42.594,0.004,0.01,11100,{"date":270,"open":257,"high":271,"low":216,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":9,"vwap":271},"2026-07-02",42.59,0.055,0.13,29800,{"date":276,"open":198,"high":244,"low":208,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":9,"vwap":277},"2026-07-01",42.535,-0.169,-0.4,2200,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":9,"vwap":284},"2026-06-30",42.75,42.704,-0.061,-0.14,160200,{"date":289,"open":283,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":9,"vwap":292},"2026-06-29",42.77,42.73,42.765,0.04,0.09,5500,{"date":297,"open":291,"high":298,"low":299,"close":299,"change":300,"percent_change":267,"volume":301,"transactions":9,"vwap":299},"2026-06-26",42.751,42.725,0.005,3500,{"date":303,"open":304,"high":283,"low":304,"close":305,"change":306,"percent_change":293,"volume":307,"transactions":9,"vwap":305},"2026-06-25",42.69,42.72,0.015,2400,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":20,"percent_change":21,"volume":313,"transactions":9,"vwap":312},"2026-06-24",42.735,42.62,42.705,41200,{"date":315,"open":316,"high":292,"low":317,"close":317,"change":259,"percent_change":318,"volume":319,"transactions":9,"vwap":317},"2026-06-23",42.744,42.655,-0.28,25400,{"date":321,"open":291,"high":322,"low":291,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":9,"vwap":323},"2026-06-22",42.87,42.775,-0.015,-0.04,18100,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":9,"vwap":331},"2026-06-18",42.78,42.791,42.79,0.08,0.19,700,{"date":336,"open":283,"high":323,"low":304,"close":337,"change":191,"percent_change":338,"volume":339,"transactions":9,"vwap":337},"2026-06-17",42.71,-0.16,31500,{"date":341,"open":342,"high":342,"low":343,"close":329,"change":344,"percent_change":345,"volume":346,"transactions":9,"vwap":329},"2026-06-16",42.795,42.76,0.03,0.07,1400,{"date":348,"open":329,"high":329,"low":305,"close":283,"change":106,"percent_change":349,"volume":350,"transactions":9,"vwap":283},"2026-06-15",0.14,6100,{"date":352,"open":304,"high":353,"low":354,"close":304,"change":111,"percent_change":355,"volume":356,"transactions":9,"vwap":304},"2026-06-12",42.7,42.665,-0.02,7200,{"date":358,"open":271,"high":359,"low":271,"close":353,"change":349,"percent_change":360,"volume":361,"transactions":9,"vwap":353},"2026-06-11",42.74,0.33,6300,{"date":363,"open":364,"high":364,"low":187,"close":244,"change":365,"percent_change":366,"volume":367,"transactions":9,"vwap":244},"2026-06-10",42.615,-0.045,-0.11,2300,{"date":369,"open":264,"high":370,"low":216,"close":263,"change":371,"percent_change":111,"volume":372,"transactions":9,"vwap":263},"2026-06-09",42.625,-0.006,11600,{"date":374,"open":375,"high":375,"low":264,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":9,"vwap":376},"2026-06-08",42.66,42.611,-0.043,-0.1,12600,{"date":381,"open":353,"high":353,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":9,"vwap":382},"2026-06-05",42.654,-0.116,-0.27,58400,{"date":387,"open":388,"high":389,"low":305,"close":290,"change":111,"percent_change":355,"volume":390,"transactions":9,"vwap":290},"2026-06-04",42.805,42.82,394400,{"date":392,"open":323,"high":329,"low":283,"close":329,"change":325,"percent_change":393,"volume":394,"transactions":9,"vwap":329},"2026-06-03",-0.09,6800,{"date":396,"open":397,"high":389,"low":329,"close":389,"change":398,"percent_change":332,"volume":361,"transactions":9,"vwap":389},"2026-06-02",42.8,0.035,{"date":400,"open":290,"high":397,"low":283,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":9,"vwap":401},"2026-06-01",42.785,-0.15,-0.35,7900,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":220,"volume":412,"transactions":9,"vwap":410},"2026-05-29",42.94,42.97,42.92,42.935,0.065,6000,{"date":414,"open":415,"high":416,"low":417,"close":322,"change":272,"percent_change":273,"volume":418,"transactions":9,"vwap":322},"2026-05-28",42.83,42.889,42.81,10500,{"date":420,"open":415,"high":421,"low":290,"close":422,"change":423,"percent_change":20,"volume":424,"transactions":9,"vwap":422},"2026-05-27",42.85,42.815,0.021,32200,{"date":426,"open":417,"high":427,"low":291,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":9,"vwap":428},"2026-05-26",42.819,42.794,0.114,0.27,11700,{"date":433,"open":283,"high":283,"low":434,"close":435,"change":190,"percent_change":191,"volume":436,"transactions":9,"vwap":435},"2026-05-22",42.675,42.68,9000,{"date":438,"open":353,"high":439,"low":311,"close":337,"change":267,"percent_change":179,"volume":440,"transactions":9,"vwap":337},"2026-05-21",42.756,19400,{"date":442,"open":244,"high":305,"low":244,"close":353,"change":443,"percent_change":444,"volume":372,"transactions":9,"vwap":353},"2026-05-20",0.11,0.26,{"date":446,"open":216,"high":271,"low":277,"close":271,"change":229,"percent_change":286,"volume":447,"transactions":9,"vwap":271},"2026-05-19",39500,{"date":449,"open":435,"high":435,"low":450,"close":451,"change":324,"percent_change":325,"volume":452,"transactions":9,"vwap":451},"2026-05-18",42.63,42.65,5600,{"date":454,"open":304,"high":304,"low":451,"close":354,"change":455,"percent_change":384,"volume":456,"transactions":9,"vwap":354},"2026-05-15",-0.114,3800,{"date":458,"open":329,"high":421,"low":343,"close":459,"change":344,"percent_change":345,"volume":404,"transactions":9,"vwap":459},"2026-05-14",42.779,{"date":461,"open":462,"high":331,"low":359,"close":463,"change":464,"percent_change":259,"volume":465,"transactions":9,"vwap":463},"2026-05-13",42.755,42.749,-0.051,8600,{"date":467,"open":331,"high":415,"low":329,"close":397,"change":252,"percent_change":253,"volume":468,"transactions":9,"vwap":397},"2026-05-12",3000,{"date":470,"open":322,"high":322,"low":389,"close":471,"change":190,"percent_change":191,"volume":472,"transactions":9,"vwap":471},"2026-05-11",42.835,6500,{"date":474,"open":322,"high":475,"low":421,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":9,"vwap":476},"2026-05-08",42.9,42.865,0.072,0.17,3700,{"date":481,"open":417,"high":482,"low":331,"close":483,"change":484,"percent_change":238,"volume":485,"transactions":9,"vwap":483},"2026-05-07",42.88,42.793,-0.077,4900,{"date":487,"open":488,"high":475,"low":488,"close":322,"change":489,"percent_change":490,"volume":491,"transactions":9,"vwap":322},"2026-05-06",42.86,0.095,0.22,5300,{"date":493,"open":397,"high":397,"low":290,"close":323,"change":494,"percent_change":106,"volume":495,"transactions":9,"vwap":323},"2026-05-05",0.025,14100,{"date":497,"open":342,"high":342,"low":304,"close":283,"change":498,"percent_change":402,"volume":499,"transactions":9,"vwap":283},"2026-05-04",-0.066,4500,{"date":501,"open":488,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":9,"vwap":503},"2026-05-01",42.89,42.816,-0.154,-0.36,5900,{"date":508,"open":408,"high":509,"low":510,"close":408,"change":511,"percent_change":21,"volume":512,"transactions":9,"vwap":408},"2026-04-30",42.99,42.96,0.052,1900,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":378,"volume":412,"transactions":9,"vwap":518},"2026-04-29",42.93,42.95,42.91,42.918,-0.042,{"date":521,"open":522,"high":509,"low":516,"close":510,"change":365,"percent_change":378,"volume":260,"transactions":9,"vwap":510},"2026-04-28",42.981,{"date":524,"open":525,"high":526,"low":509,"close":527,"change":355,"percent_change":210,"volume":528,"transactions":9,"vwap":527},"2026-04-27",43.02,43.029999,43.0050011,5700,{"date":530,"open":531,"high":526,"low":531,"close":532,"change":272,"percent_change":273,"volume":506,"transactions":9,"vwap":532},"2026-04-24",42.985,43.025002,{"date":534,"open":526,"high":526,"low":409,"close":408,"change":210,"percent_change":259,"volume":535,"transactions":9,"vwap":408},"2026-04-23",12400,{"date":537,"open":538,"high":538,"low":525,"close":525,"change":539,"percent_change":332,"volume":540,"transactions":9,"vwap":525},"2026-04-22",43.049999,0.036,4800,{"date":542,"open":543,"high":543,"low":510,"close":544,"change":545,"percent_change":190,"volume":546,"transactions":9,"vwap":544},"2026-04-21",43.0099983,42.984,-0.011,3300,{"date":548,"open":549,"high":543,"low":408,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":550},"2026-04-20",42.999,42.995,0.002,0,36300,{"date":555,"open":510,"high":525,"low":510,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":556},"2026-04-17",42.993,0.168,0.39,10700,{"date":561,"open":397,"high":562,"low":329,"close":563,"change":111,"percent_change":355,"volume":564,"transactions":9,"vwap":563},"2026-04-16",42.84,42.825,6700,{"date":566,"open":388,"high":567,"low":397,"close":471,"change":267,"percent_change":179,"volume":568,"transactions":9,"vwap":471},"2026-04-15",42.849,5800,{"date":570,"open":305,"high":415,"low":305,"close":563,"change":332,"percent_change":333,"volume":361,"transactions":9,"vwap":563},"2026-04-14",{"date":572,"open":450,"high":573,"low":450,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":573},"2026-04-13",42.745,0.075,0.18,5400,{"date":578,"open":353,"high":353,"low":579,"close":580,"change":398,"percent_change":332,"volume":436,"transactions":9,"vwap":580},"2026-04-10",42.649,42.67,{"date":582,"open":583,"high":435,"low":584,"close":584,"change":20,"percent_change":21,"volume":585,"transactions":9,"vwap":584},"2026-04-09",42.679,42.635,6200,{"date":587,"open":451,"high":451,"low":257,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":588},"2026-04-08",42.585,0.195,0.46,9600,{"date":593,"open":594,"high":594,"low":24,"close":595,"change":111,"percent_change":355,"volume":596,"transactions":9,"vwap":595},"2026-04-07",42.4,42.39,37400,{"date":598,"open":217,"high":207,"low":599,"close":594,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":594},"2026-04-06",42.37,-0.105,-0.25,65000,{"date":604,"open":605,"high":216,"low":605,"close":236,"change":345,"percent_change":606,"volume":607,"transactions":9,"vwap":236},"2026-04-02",42.42,0.16,7600,{"date":609,"open":610,"high":217,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-04-01",42.463,42.435,-0.125,-0.29,7100,{"date":616,"open":187,"high":271,"low":217,"close":244,"change":443,"percent_change":444,"volume":394,"transactions":9,"vwap":244},"2026-03-31",{"date":618,"open":605,"high":619,"low":594,"close":226,"change":106,"percent_change":349,"volume":620,"transactions":9,"vwap":226},"2026-03-30",42.46,19500,{"date":622,"open":595,"high":605,"low":623,"close":595,"change":210,"percent_change":259,"volume":624,"transactions":9,"vwap":595},"2026-03-27",42.38,13700,{"date":626,"open":244,"high":271,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-03-26",42.44,-0.145,-0.34,13900,{"date":632,"open":633,"high":634,"low":187,"close":588,"change":635,"percent_change":636,"volume":350,"transactions":9,"vwap":588},"2026-03-25",42.572,42.604,0.085,0.2,{"date":638,"open":619,"high":235,"low":619,"close":207,"change":639,"percent_change":505,"volume":640,"transactions":9,"vwap":207},"2026-03-24",-0.155,11800,{"date":642,"open":207,"high":435,"low":207,"close":317,"change":643,"percent_change":141,"volume":644,"transactions":9,"vwap":317},"2026-03-23",0.135,11300,{"date":646,"open":197,"high":197,"low":647,"close":235,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":235},"2026-03-20",42.47,-0.13,-0.3,288600,{"date":652,"open":653,"high":375,"low":197,"close":451,"change":228,"percent_change":229,"volume":654,"transactions":9,"vwap":451},"2026-03-19",42.6,18700,{"date":656,"open":657,"high":329,"low":375,"close":434,"change":378,"percent_change":658,"volume":659,"transactions":9,"vwap":434},"2026-03-18",42.767,-0.23,16800,{"date":661,"open":388,"high":415,"low":573,"close":323,"change":662,"percent_change":111,"volume":663,"transactions":9,"vwap":323},"2026-03-17",-0.005,110900,{"date":665,"open":516,"high":666,"low":329,"close":329,"change":366,"percent_change":667,"volume":668,"transactions":9,"vwap":329},"2026-03-16",42.965,-0.26,197200,{"date":670,"open":671,"high":671,"low":502,"close":502,"change":672,"percent_change":325,"volume":673,"transactions":9,"vwap":502},"2026-03-13",43,-0.017,8300,{"date":675,"open":407,"high":408,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-03-12",42.905,42.907,-0.088,-0.2,6900,{"date":682,"open":526,"high":683,"low":407,"close":550,"change":355,"percent_change":210,"volume":684,"transactions":9,"vwap":550},"2026-03-11",43.09,13600,{"date":686,"open":687,"high":688,"low":689,"close":689,"change":690,"percent_change":378,"volume":472,"transactions":9,"vwap":689},"2026-03-10",43.060001,43.084999,43.014999,-0.041,{"date":692,"open":517,"high":693,"low":694,"close":695,"change":696,"percent_change":636,"volume":553,"transactions":9,"vwap":695},"2026-03-09",43.080002,42.895,43.056,0.086,{"date":698,"open":531,"high":526,"low":510,"close":408,"change":699,"percent_change":679,"volume":700,"transactions":9,"vwap":408},"2026-03-06",-0.085,20400,{"date":702,"open":526,"high":703,"low":543,"close":703,"change":662,"percent_change":111,"volume":704,"transactions":9,"vwap":703},"2026-03-05",43.055,7300,{"date":706,"open":703,"high":707,"low":538,"close":687,"change":494,"percent_change":106,"volume":485,"transactions":9,"vwap":687},"2026-03-04",43.078999,{"date":709,"open":671,"high":703,"low":509,"close":710,"change":711,"percent_change":259,"volume":712,"transactions":9,"vwap":710},"2026-03-03",43.035,-0.052,8500,{"date":714,"open":715,"high":683,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-03-02",43.077999,43.07,43.087002,-0.263,-0.61,8200,{"date":722,"open":723,"high":724,"low":725,"close":723,"change":306,"percent_change":344,"volume":673,"transactions":9,"vwap":723},"2026-02-27",43.35,43.36,43.33,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":293,"percent_change":294,"volume":732,"transactions":9,"vwap":731},"2026-02-26",43.31,43.34,43.3,43.335,16900,{"date":734,"open":735,"high":728,"low":735,"close":736,"change":662,"percent_change":111,"volume":452,"transactions":9,"vwap":736},"2026-02-25",43.28,43.295,{"date":738,"open":728,"high":739,"low":730,"close":730,"change":179,"percent_change":20,"volume":740,"transactions":9,"vwap":730},"2026-02-24",43.328,10100,{"date":742,"open":728,"high":743,"low":735,"close":735,"change":552,"percent_change":552,"volume":744,"transactions":9,"vwap":735},"2026-02-23",43.32,6400,{"date":746,"open":747,"high":730,"low":748,"close":735,"change":552,"percent_change":552,"volume":260,"transactions":9,"vwap":735},"2026-02-20",43.29,43.25,{"date":750,"open":751,"high":747,"low":751,"close":735,"change":179,"percent_change":20,"volume":752,"transactions":9,"vwap":735},"2026-02-19",43.22,8700,{"date":754,"open":748,"high":723,"low":755,"close":756,"change":293,"percent_change":294,"volume":757,"transactions":9,"vwap":756},"2026-02-18",43.24,43.26,9200,{"date":759,"open":725,"high":725,"low":760,"close":751,"change":635,"percent_change":636,"volume":761,"transactions":9,"vwap":751},"2026-02-17",43.18,20300,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":146,"volume":491,"transactions":9,"vwap":766},"2026-02-13",43.115,43.174,43.135,0.165,{"date":769,"open":770,"high":770,"low":408,"close":408,"change":699,"percent_change":679,"volume":771,"transactions":9,"vwap":408},"2026-02-12",43.040001,22100,{"date":773,"open":770,"high":774,"low":775,"close":703,"change":324,"percent_change":190,"volume":412,"transactions":9,"vwap":703},"2026-02-11",43.075001,43.036999,{"date":777,"open":778,"high":778,"low":687,"close":716,"change":228,"percent_change":229,"volume":704,"transactions":9,"vwap":716},"2026-02-10",43.12,{"date":780,"open":538,"high":781,"low":538,"close":782,"change":237,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-02-09",43.129,43.095001,-0.17,33900,{"date":786,"open":748,"high":748,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-02-06",43.16,43.17,-0.083,-0.19,79700,{"date":793,"open":730,"high":730,"low":794,"close":795,"change":678,"percent_change":679,"volume":796,"transactions":9,"vwap":795},"2026-02-05",43.23,43.253,7500,{"date":798,"open":799,"high":800,"low":801,"close":801,"change":802,"percent_change":259,"volume":559,"transactions":9,"vwap":801},"2026-02-04",43.43,43.44,43.341,-0.054,{"date":804,"open":800,"high":800,"low":805,"close":806,"change":355,"percent_change":210,"volume":807,"transactions":9,"vwap":806},"2026-02-03",43.38,43.395,5200,{"date":809,"open":810,"high":799,"low":811,"close":810,"change":338,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-02-02",43.415,43.405,-0.37,3400,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":662,"percent_change":111,"volume":819,"transactions":9,"vwap":818},"2026-01-30",43.57,43.58,43.575,2900,{"date":821,"open":822,"high":817,"low":822,"close":817,"change":267,"percent_change":179,"volume":823,"transactions":9,"vwap":817},"2026-01-29",43.55,7000,{"date":825,"open":817,"high":817,"low":826,"close":816,"change":552,"percent_change":552,"volume":827,"transactions":9,"vwap":816},"2026-01-28",43.544,4700,{"date":829,"open":816,"high":817,"low":830,"close":816,"change":831,"percent_change":190,"volume":361,"transactions":9,"vwap":816},"2026-01-27",43.553,-0.014,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":837,"percent_change":111,"volume":361,"transactions":9,"vwap":836},"2026-01-26",43.59,43.61,43.584,-0.0057,{"date":839,"open":816,"high":840,"low":841,"close":842,"change":843,"percent_change":20,"volume":844,"transactions":9,"vwap":842},"2026-01-23",43.63,43.56,43.5897,0.0197,50935,{"date":846,"open":816,"high":817,"low":847,"close":816,"change":306,"percent_change":344,"volume":848,"transactions":9,"vwap":816},"2026-01-22",43.53,15000,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":635,"percent_change":636,"volume":585,"transactions":9,"vwap":854},"2026-01-21",43.52,43.559,43.51,43.555,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":402,"volume":614,"transactions":9,"vwap":860},"2026-01-20",43.48,43.49,43.41,43.47,-0.065,{"date":863,"open":841,"high":864,"low":865,"close":866,"change":398,"percent_change":332,"volume":867,"transactions":9,"vwap":866},"2026-01-16",43.561,43.521,43.535,9300,{"date":869,"open":870,"high":851,"low":858,"close":871,"change":398,"percent_change":332,"volume":491,"transactions":9,"vwap":871},"2026-01-15",43.515,43.5,{"date":873,"open":874,"high":857,"low":874,"close":875,"change":272,"percent_change":273,"volume":876,"transactions":9,"vwap":875},"2026-01-14",43.417,43.465,8900,{"date":878,"open":728,"high":859,"low":728,"close":859,"change":879,"percent_change":20,"volume":796,"transactions":9,"vwap":859},"2026-01-13",0.023,{"date":881,"open":724,"high":882,"low":883,"close":884,"change":885,"percent_change":253,"volume":886,"transactions":9,"vwap":884},"2026-01-12",43.4,43.359,43.387,-0.033,6600,{"date":888,"open":811,"high":800,"low":811,"close":889,"change":20,"percent_change":21,"volume":890,"transactions":9,"vwap":889},"2026-01-09",43.42,20100,{"date":892,"open":893,"high":894,"low":724,"close":893,"change":300,"percent_change":267,"volume":412,"transactions":9,"vwap":893},"2026-01-08",43.37,43.385,{"date":896,"open":893,"high":897,"low":725,"close":898,"change":552,"percent_change":552,"volume":867,"transactions":9,"vwap":898},"2026-01-07",43.419,43.365,{"date":900,"open":893,"high":805,"low":724,"close":898,"change":306,"percent_change":344,"volume":901,"transactions":9,"vwap":898},"2026-01-06",4400,{"date":903,"open":743,"high":904,"low":743,"close":723,"change":905,"percent_change":906,"volume":506,"transactions":9,"vwap":723},"2026-01-05",43.369,0.045,0.1,{"date":908,"open":725,"high":725,"low":909,"close":910,"change":111,"percent_change":355,"volume":546,"transactions":9,"vwap":910},"2026-01-02",43.301,43.305,{"date":912,"open":913,"high":725,"low":728,"close":914,"change":306,"percent_change":344,"volume":485,"transactions":9,"vwap":914},"2025-12-31",43.322,43.315,{"date":916,"open":730,"high":730,"low":747,"close":730,"change":306,"percent_change":344,"volume":246,"transactions":9,"vwap":730},"2025-12-30",{"date":918,"open":919,"high":730,"low":920,"close":921,"change":306,"percent_change":344,"volume":540,"transactions":9,"vwap":921},"2025-12-29",43.27,43.264,43.285,{"date":923,"open":735,"high":735,"low":924,"close":919,"change":552,"percent_change":552,"volume":301,"transactions":9,"vwap":919},"2025-12-26",43.256,{"date":926,"open":927,"high":735,"low":928,"close":919,"change":106,"percent_change":349,"volume":468,"transactions":9,"vwap":919},"2025-12-24",43.263,43.252,{"date":930,"open":931,"high":755,"low":932,"close":933,"change":190,"percent_change":191,"volume":491,"transactions":9,"vwap":933},"2025-12-23",43.215,43.206,43.21,{"date":935,"open":794,"high":936,"low":794,"close":755,"change":344,"percent_change":345,"volume":937,"transactions":9,"vwap":755},"2025-12-22",43.259,11500,{"date":939,"open":794,"high":794,"low":932,"close":933,"change":111,"percent_change":355,"volume":307,"transactions":9,"vwap":933},"2025-12-19",{"date":941,"open":933,"high":942,"low":943,"close":751,"change":259,"percent_change":318,"volume":827,"transactions":9,"vwap":751},"2025-12-18",43.235,43.195,{"date":945,"open":724,"high":724,"low":743,"close":729,"change":464,"percent_change":259,"volume":946,"transactions":9,"vwap":729},"2025-12-17",3100,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":253,"volume":757,"transactions":9,"vwap":951},"2025-12-16",43.45,43.39,43.391,-0.034,{"date":954,"open":799,"high":800,"low":889,"close":955,"change":20,"percent_change":21,"volume":956,"transactions":9,"vwap":955},"2025-12-15",43.425,5000,{"date":958,"open":805,"high":950,"low":723,"close":959,"change":960,"percent_change":190,"volume":961,"transactions":9,"vwap":959},"2025-12-12",43.375,-0.012,14000,{"date":963,"open":893,"high":882,"low":893,"close":884,"change":964,"percent_change":106,"volume":965,"transactions":9,"vwap":884},"2025-12-11",0.027,9700,{"date":967,"open":743,"high":893,"low":747,"close":724,"change":332,"percent_change":575,"volume":968,"transactions":9,"vwap":724},"2025-12-10",11400,{"date":970,"open":736,"high":730,"low":971,"close":735,"change":267,"percent_change":179,"volume":301,"transactions":9,"vwap":735},"2025-12-09",43.265,{"date":973,"open":723,"high":723,"low":919,"close":919,"change":366,"percent_change":601,"volume":876,"transactions":9,"vwap":919},"2025-12-08",{"date":975,"open":976,"high":889,"low":805,"close":805,"change":111,"percent_change":355,"volume":301,"transactions":9,"vwap":805},"2025-12-05",43.407,{"date":978,"open":859,"high":859,"low":950,"close":950,"change":190,"percent_change":191,"volume":796,"transactions":9,"vwap":950},"2025-12-04",{"date":980,"open":981,"high":982,"low":724,"close":889,"change":306,"percent_change":344,"volume":614,"transactions":9,"vwap":889},"2025-12-03",43.401,43.427,{"date":984,"open":800,"high":800,"low":724,"close":811,"change":20,"percent_change":21,"volume":985,"transactions":9,"vwap":811},"2025-12-02",24500,{"date":987,"open":756,"high":724,"low":756,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2025-12-01",43.355,-0.194,-0.45,19300,{"date":993,"open":841,"high":816,"low":994,"close":995,"change":996,"percent_change":210,"volume":356,"transactions":9,"vwap":995},"2025-11-28",43.54,43.549,-0.021,{"date":998,"open":994,"high":817,"low":999,"close":816,"change":494,"percent_change":106,"volume":624,"transactions":9,"vwap":816},"2025-11-26",43.525,{"date":1001,"open":853,"high":841,"low":858,"close":1002,"change":398,"percent_change":332,"volume":876,"transactions":9,"vwap":1002},"2025-11-25",43.545,{"date":1004,"open":853,"high":847,"low":871,"close":853,"change":106,"percent_change":349,"volume":796,"transactions":9,"vwap":853},"2025-11-24",{"date":1006,"open":858,"high":858,"low":1007,"close":949,"change":306,"percent_change":344,"volume":1008,"transactions":9,"vwap":949},"2025-11-21",43.445,10000,{"date":1010,"open":816,"high":816,"low":955,"close":1011,"change":365,"percent_change":378,"volume":1012,"transactions":9,"vwap":1011},"2025-11-20",43.435,10200,{"date":1014,"open":1015,"high":857,"low":949,"close":857,"change":398,"percent_change":332,"volume":614,"transactions":9,"vwap":857},"2025-11-19",43.453,{"date":1017,"open":847,"high":847,"low":799,"close":1007,"change":1018,"percent_change":648,"volume":1019,"transactions":9,"vwap":1007},"2025-11-18",-0.055,9900,{"date":1021,"open":871,"high":851,"low":857,"close":871,"change":344,"percent_change":345,"volume":1022,"transactions":9,"vwap":871},"2025-11-17",16300,{"date":1024,"open":875,"high":858,"low":1025,"close":860,"change":494,"percent_change":106,"volume":1026,"transactions":9,"vwap":860},"2025-11-14",43.46,10800,{"date":1028,"open":871,"high":871,"low":889,"close":1007,"change":1018,"percent_change":648,"volume":1029,"transactions":9,"vwap":1007},"2025-11-13",9400,{"date":1031,"open":851,"high":851,"low":1032,"close":871,"change":1033,"percent_change":366,"volume":540,"transactions":9,"vwap":871},"2025-11-12",43.492,-0.048,{"date":1035,"open":853,"high":841,"low":853,"close":1036,"change":1037,"percent_change":349,"volume":704,"transactions":9,"vwap":1036},"2025-11-11",43.548,0.063,{"date":1039,"open":871,"high":871,"low":1040,"close":1041,"change":1042,"percent_change":344,"volume":295,"transactions":9,"vwap":1041},"2025-11-10",43.479,43.485,0.013,{"date":1044,"open":1025,"high":857,"low":1045,"close":1046,"change":1047,"percent_change":293,"volume":1048,"transactions":9,"vwap":1046},"2025-11-07",43.439,43.472,0.019,4200,{"date":1050,"open":889,"high":857,"low":889,"close":1015,"change":1051,"percent_change":575,"volume":1052,"transactions":9,"vwap":1015},"2025-11-06",0.077,9100,{"date":1054,"open":889,"high":889,"low":1055,"close":1055,"change":1056,"percent_change":286,"volume":576,"transactions":9,"vwap":1055},"2025-11-05",43.376,-0.059,{"date":1058,"open":1059,"high":858,"low":889,"close":1011,"change":690,"percent_change":393,"volume":591,"transactions":9,"vwap":1011},"2025-11-04",43.451,{"date":1061,"open":800,"high":857,"low":882,"close":1062,"change":1063,"percent_change":1064,"volume":1019,"transactions":9,"vwap":1062},"2025-11-03",43.476,-0.182,-0.42,{"date":1066,"open":1067,"high":1068,"low":816,"close":1069,"change":1070,"percent_change":141,"volume":1019,"transactions":9,"vwap":1069},"2025-10-31",43.6,43.67,43.658,0.138,{"date":1072,"open":1073,"high":822,"low":851,"close":851,"change":229,"percent_change":286,"volume":827,"transactions":9,"vwap":851},"2025-10-30",43.531,{"date":1075,"open":1076,"high":840,"low":822,"close":817,"change":111,"percent_change":355,"volume":673,"transactions":9,"vwap":817},"2025-10-29",43.607,{"date":1078,"open":817,"high":1067,"low":816,"close":834,"change":324,"percent_change":190,"volume":886,"transactions":9,"vwap":834},"2025-10-28",{"date":1080,"open":841,"high":1081,"low":822,"close":1081,"change":1082,"percent_change":490,"volume":350,"transactions":9,"vwap":1081},"2025-10-27",43.605,0.097,{"date":1084,"open":857,"high":1085,"low":1046,"close":1085,"change":1037,"percent_change":220,"volume":1086,"transactions":9,"vwap":1085},"2025-10-24",43.508,7400,{"date":1088,"open":800,"high":1025,"low":799,"close":1007,"change":300,"percent_change":267,"volume":968,"transactions":9,"vwap":1007},"2025-10-23",{"date":1090,"open":1046,"high":1046,"low":889,"close":800,"change":325,"percent_change":393,"volume":301,"transactions":9,"vwap":800},"2025-10-22",{"date":1092,"open":1093,"high":851,"low":1025,"close":857,"change":267,"percent_change":179,"volume":1094,"transactions":9,"vwap":857},"2025-10-21",43.503,8000,{"date":1096,"open":800,"high":1097,"low":800,"close":860,"change":477,"percent_change":478,"volume":485,"transactions":9,"vwap":860},"2025-10-20",43.495,{"date":1099,"open":889,"high":889,"low":893,"close":1100,"change":1101,"percent_change":210,"volume":1102,"transactions":9,"vwap":1100},"2025-10-17",43.398,-0.022,9500,{"date":1104,"open":1105,"high":889,"low":805,"close":889,"change":1106,"percent_change":294,"volume":1107,"transactions":9,"vwap":889},"2025-10-16",43.397,0.041,13800,{"date":1109,"open":859,"high":1062,"low":787,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2025-10-15",43.379,0.089,0.21,38100,{"date":1115,"open":748,"high":723,"low":748,"close":747,"change":252,"percent_change":253,"volume":1116,"transactions":9,"vwap":747},"2025-10-14",14800,{"date":1118,"open":1119,"high":729,"low":747,"close":1120,"change":1121,"percent_change":1122,"volume":1094,"transactions":9,"vwap":1120},"2025-10-13",43.296,43.325,0.125,0.29,{"date":1124,"open":1125,"high":1125,"low":693,"close":1126,"change":613,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2025-10-10",43.342,43.2,-0.67,30500,{"date":1130,"open":1131,"high":840,"low":1132,"close":858,"change":1133,"percent_change":1064,"volume":295,"transactions":9,"vwap":858},"2025-10-09",43.62,43.482,-0.185,{"date":1135,"open":1136,"high":1137,"low":1068,"close":1136,"change":662,"percent_change":111,"volume":1138,"transactions":9,"vwap":1136},"2025-10-08",43.675,43.725,2100,{"date":1140,"open":1068,"high":1141,"low":1068,"close":1142,"change":552,"percent_change":552,"volume":350,"transactions":9,"vwap":1142},"2025-10-07",43.695,43.68,{"date":1144,"open":23,"high":23,"low":1142,"close":1142,"change":210,"percent_change":366,"volume":1145,"transactions":9,"vwap":1142},"2025-10-06",20000,{"date":1147,"open":1148,"high":1149,"low":1148,"close":23,"change":1150,"percent_change":332,"volume":356,"transactions":9,"vwap":23},"2025-10-03",43.69,43.74,0.034,{"date":1152,"open":1153,"high":1154,"low":1142,"close":1155,"change":1156,"percent_change":325,"volume":1157,"transactions":9,"vwap":1155},"2025-10-02",43.71,43.723,43.696,-0.019,17500,{"date":1159,"open":1160,"high":1161,"low":1068,"close":1162,"change":790,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2025-10-01",43.75,43.78,43.715,-0.43,44500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":355,"percent_change":210,"volume":720,"transactions":9,"vwap":1170},"2025-09-30",43.9,43.93,43.896,43.905,{"date":1172,"open":1167,"high":1173,"low":1174,"close":1175,"change":344,"percent_change":345,"volume":1176,"transactions":9,"vwap":1175},"2025-09-29",43.96,43.895,43.925,237100,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1174,"change":210,"percent_change":366,"volume":1181,"transactions":9,"vwap":1174},"2025-09-26",43.94,43.84,18000,{"date":1183,"open":1184,"high":1173,"low":1168,"close":1185,"change":699,"percent_change":790,"volume":591,"transactions":9,"vwap":1185},"2025-09-25",43.95,43.945,{"date":1187,"open":175,"high":175,"low":1188,"close":1189,"change":111,"percent_change":355,"volume":295,"transactions":9,"vwap":1189},"2025-09-24",44.014,44.029999,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":293,"percent_change":294,"volume":1195,"transactions":9,"vwap":1193},"2025-09-23",44.012001,44.040001,44.0099983,3600,{"date":1197,"open":1198,"high":1193,"low":1199,"close":1198,"change":111,"percent_change":355,"volume":1200,"transactions":9,"vwap":1198},"2025-09-22",44,43.97,27000,{"date":1202,"open":1198,"high":1194,"low":1203,"close":1194,"change":398,"percent_change":332,"volume":1048,"transactions":9,"vwap":1194},"2025-09-19",43.968,{"date":1205,"open":1179,"high":1206,"low":1179,"close":1207,"change":106,"percent_change":349,"volume":356,"transactions":9,"vwap":1207},"2025-09-18",43.99,43.975,{"date":1209,"open":1179,"high":1184,"low":1210,"close":1210,"change":1211,"percent_change":106,"volume":512,"transactions":9,"vwap":1210},"2025-09-17",43.915,0.026,{"date":1213,"open":1214,"high":1215,"low":1180,"close":1216,"change":1217,"percent_change":191,"volume":640,"transactions":9,"vwap":1216},"2025-09-16",43.92,43.935,43.889,-0.032,{"date":1219,"open":1168,"high":1220,"low":1221,"close":1222,"change":1211,"percent_change":106,"volume":1223,"transactions":9,"vwap":1222},"2025-09-15",43.937,43.912,43.921,4600,{"date":1225,"open":1226,"high":1214,"low":1227,"close":1174,"change":306,"percent_change":344,"volume":468,"transactions":9,"vwap":1174},"2025-09-12",43.89,43.88,{"date":1229,"open":1230,"high":1214,"low":1230,"close":1227,"change":635,"percent_change":333,"volume":528,"transactions":9,"vwap":1227},"2025-09-11",43.86,{"date":1232,"open":1149,"high":1233,"low":1149,"close":1234,"change":1235,"percent_change":1236,"volume":901,"transactions":9,"vwap":1234},"2025-09-10",43.85,43.795,0.101,0.23,{"date":1238,"open":1148,"high":1153,"low":1136,"close":1239,"change":1240,"percent_change":-6,"volume":456,"transactions":9,"vwap":1239},"2025-09-09",43.694,-0.001,{"date":1242,"open":1243,"high":23,"low":1142,"close":1141,"change":272,"percent_change":273,"volume":576,"transactions":9,"vwap":1141},"2025-09-08",43.7,{"date":1245,"open":1153,"high":1153,"low":1246,"close":1246,"change":1247,"percent_change":478,"volume":485,"transactions":9,"vwap":1246},"2025-09-05",43.64,0.073,{"date":1249,"open":994,"high":1250,"low":994,"close":1250,"change":1251,"percent_change":478,"volume":1138,"transactions":9,"vwap":1250},"2025-09-04",43.567,0.076,{"date":1253,"open":1025,"high":871,"low":1025,"close":1254,"change":1255,"percent_change":349,"volume":813,"transactions":9,"vwap":1254},"2025-09-03",43.491,0.061,{"date":1257,"open":859,"high":799,"low":1258,"close":799,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":799},"2025-09-02",43.366,-0.218,-0.5,11000,{"date":1263,"open":1131,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":906,"volume":301,"transactions":9,"vwap":1266},"2025-08-29",43.66,43.615,43.648,0.043,{"date":1269,"open":822,"high":1131,"low":994,"close":1081,"change":1270,"percent_change":444,"volume":499,"transactions":9,"vwap":1081},"2025-08-28",0.111,{"date":1272,"open":1062,"high":1273,"low":1025,"close":1274,"change":996,"percent_change":210,"volume":246,"transactions":9,"vwap":1274},"2025-08-27",43.499,43.494,{"date":1276,"open":871,"high":851,"low":1277,"close":870,"change":1278,"percent_change":355,"volume":1279,"transactions":9,"vwap":870},"2025-08-26",43.486,-0.008,2600,{"date":1281,"open":999,"high":816,"low":871,"close":1282,"change":1283,"percent_change":366,"volume":412,"transactions":9,"vwap":1282},"2025-08-25",43.523,-0.047,{"date":1285,"open":859,"high":1286,"low":859,"close":816,"change":643,"percent_change":1287,"volume":468,"transactions":9,"vwap":816},"2025-08-22",43.591,0.31,{"date":1289,"open":858,"high":858,"low":1290,"close":1011,"change":190,"percent_change":191,"volume":452,"transactions":9,"vwap":1011},"2025-08-21",43.424,{"date":1292,"open":1293,"high":1293,"low":950,"close":875,"change":519,"percent_change":378,"volume":796,"transactions":9,"vwap":875},"2025-08-20",43.483,{"date":1295,"open":871,"high":994,"low":871,"close":1296,"change":1297,"percent_change":345,"volume":367,"transactions":9,"vwap":1296},"2025-08-19",43.507,0.031,{"date":1299,"open":858,"high":858,"low":860,"close":1062,"change":539,"percent_change":332,"volume":1300,"transactions":9,"vwap":1062},"2025-08-18",5100,{"date":1302,"open":1025,"high":857,"low":889,"close":800,"change":228,"percent_change":229,"volume":1303,"transactions":9,"vwap":800},"2025-08-15",13000,{"date":1305,"open":800,"high":858,"low":1306,"close":875,"change":179,"percent_change":20,"volume":1102,"transactions":9,"vwap":875},"2025-08-14",43.414,{"date":1308,"open":799,"high":1007,"low":1290,"close":1007,"change":332,"percent_change":575,"volume":1309,"transactions":9,"vwap":1007},"2025-08-13",4000,{"date":1311,"open":728,"high":805,"low":728,"close":898,"change":332,"percent_change":575,"volume":1279,"transactions":9,"vwap":898},"2025-08-12",{"date":1313,"open":756,"high":725,"low":756,"close":921,"change":179,"percent_change":20,"volume":704,"transactions":9,"vwap":921},"2025-08-11",{"date":1315,"open":756,"high":919,"low":748,"close":971,"change":344,"percent_change":345,"volume":456,"transactions":9,"vwap":971},"2025-08-08",{"date":1317,"open":1318,"high":755,"low":751,"close":942,"change":423,"percent_change":20,"volume":886,"transactions":9,"vwap":942},"2025-08-07",43.231,{"date":1320,"open":760,"high":751,"low":760,"close":1321,"change":1322,"percent_change":106,"volume":1309,"transactions":9,"vwap":1321},"2025-08-06",43.214,0.024,{"date":1324,"open":1325,"high":751,"low":760,"close":1326,"change":1327,"percent_change":293,"volume":673,"transactions":9,"vwap":1326},"2025-08-05",43.182,43.19,0.017,{"date":1329,"open":760,"high":760,"low":1330,"close":1331,"change":1332,"percent_change":21,"volume":540,"transactions":9,"vwap":1331},"2025-08-04",43.154,43.173,0.051,{"date":1334,"open":1335,"high":1336,"low":693,"close":1336,"change":699,"percent_change":679,"volume":346,"transactions":9,"vwap":1336},"2025-08-01",43.11,43.122,{"date":1338,"open":755,"high":748,"low":1339,"close":1339,"change":1340,"percent_change":179,"volume":712,"transactions":9,"vwap":1339},"2025-07-31",43.207,0.007,{"date":1342,"open":751,"high":1343,"low":760,"close":1126,"change":365,"percent_change":378,"volume":1344,"transactions":9,"vwap":1126},"2025-07-30",43.244,12700,{"date":1346,"open":751,"high":748,"low":788,"close":1347,"change":905,"percent_change":906,"volume":485,"transactions":9,"vwap":1347},"2025-07-29",43.245,{"date":1349,"open":760,"high":933,"low":787,"close":1126,"change":355,"percent_change":210,"volume":1350,"transactions":9,"vwap":1126},"2025-07-28",8800,{"date":1352,"open":788,"high":794,"low":788,"close":751,"change":905,"percent_change":906,"volume":1353,"transactions":9,"vwap":751},"2025-07-25",8100,{"date":1355,"open":1356,"high":1326,"low":1356,"close":1357,"change":1156,"percent_change":325,"volume":246,"transactions":9,"vwap":1357},"2025-07-24",43.15,43.175,{"date":1359,"open":787,"high":933,"low":1360,"close":1361,"change":1047,"percent_change":293,"volume":607,"transactions":9,"vwap":1361},"2025-07-23",43.146,43.194,{"date":1363,"open":1364,"high":1126,"low":1364,"close":1357,"change":1365,"percent_change":220,"volume":585,"transactions":9,"vwap":1357},"2025-07-22",43.166,0.064,{"date":1367,"open":1356,"high":788,"low":1368,"close":1368,"change":1369,"percent_change":344,"volume":712,"transactions":9,"vwap":1368},"2025-07-21",43.111,0.012,{"date":1371,"open":1372,"high":1372,"low":693,"close":1373,"change":1374,"percent_change":21,"volume":585,"transactions":9,"vwap":1373},"2025-07-18",43.099998,43.098999,0.053,{"date":1376,"open":538,"high":687,"low":526,"close":1377,"change":539,"percent_change":332,"volume":1026,"transactions":9,"vwap":1377},"2025-07-17",43.046001,{"date":1379,"open":532,"high":716,"low":543,"close":543,"change":306,"percent_change":344,"volume":1380,"transactions":9,"vwap":543},"2025-07-16",12300,{"date":1382,"open":1383,"high":1383,"low":509,"close":550,"change":267,"percent_change":179,"volume":946,"transactions":9,"vwap":550},"2025-07-15",43.0060005,{"date":1385,"open":510,"high":509,"low":510,"close":531,"change":300,"percent_change":267,"volume":295,"transactions":9,"vwap":531},"2025-07-14",{"date":1387,"open":509,"high":509,"low":1388,"close":1389,"change":1390,"percent_change":111,"volume":485,"transactions":9,"vwap":1389},"2025-07-11",42.975,42.98,-0.003,{"date":1392,"open":510,"high":1393,"low":1394,"close":1395,"change":672,"percent_change":325,"volume":260,"transactions":9,"vwap":1395},"2025-07-10",43.0089989,42.952,42.983,{"date":1397,"open":1398,"high":1383,"low":1398,"close":671,"change":489,"percent_change":490,"volume":280,"transactions":9,"vwap":671},"2025-07-09",42.978,{"date":1400,"open":502,"high":515,"low":502,"close":676,"change":1401,"percent_change":648,"volume":1402,"transactions":9,"vwap":676},"2025-07-08",-0.056,4300,{"date":1404,"open":525,"high":525,"low":1405,"close":1406,"change":1056,"percent_change":286,"volume":1407,"transactions":9,"vwap":1406},"2025-07-07",42.947,42.961,14600,{"date":1409,"open":770,"high":770,"low":525,"close":525,"change":1106,"percent_change":906,"volume":1048,"transactions":9,"vwap":525},"2025-07-03",{"date":1411,"open":1406,"high":1389,"low":510,"close":1412,"change":545,"percent_change":190,"volume":956,"transactions":9,"vwap":1412},"2025-07-02",42.979,{"date":1414,"open":408,"high":526,"low":1415,"close":509,"change":1063,"percent_change":1064,"volume":472,"transactions":9,"vwap":509},"2025-07-01",42.959,{"date":1417,"open":778,"high":760,"low":778,"close":1418,"change":1419,"percent_change":606,"volume":499,"transactions":9,"vwap":1418},"2025-06-30",43.172,0.067,{"date":1421,"open":538,"high":778,"low":538,"close":1422,"change":1297,"percent_change":345,"volume":680,"transactions":9,"vwap":1422},"2025-06-27",43.105,{"date":1424,"open":770,"high":693,"low":770,"close":1425,"change":1426,"percent_change":443,"volume":761,"transactions":9,"vwap":1425},"2025-06-26",43.074001,0.048,{"date":1428,"open":509,"high":770,"low":408,"close":1429,"change":905,"percent_change":906,"volume":630,"transactions":9,"vwap":1429},"2025-06-25",43.026001,{"date":1431,"open":408,"high":671,"low":1432,"close":522,"change":1106,"percent_change":906,"volume":1433,"transactions":9,"vwap":522},"2025-06-24",42.955,10400,{"date":1435,"open":517,"high":516,"low":475,"close":407,"change":267,"percent_change":179,"volume":559,"transactions":9,"vwap":407},"2025-06-23",{"date":1437,"open":409,"high":1438,"low":322,"close":515,"change":411,"percent_change":220,"volume":886,"transactions":9,"vwap":515},"2025-06-20",42.946,{"date":1440,"open":502,"high":502,"low":488,"close":476,"change":300,"percent_change":267,"volume":1441,"transactions":9,"vwap":476},"2025-06-18",18200,{"date":1443,"open":475,"high":475,"low":488,"close":488,"change":355,"percent_change":210,"volume":491,"transactions":9,"vwap":488},"2025-06-17",{"date":1445,"open":517,"high":517,"low":322,"close":482,"change":355,"percent_change":210,"volume":350,"transactions":9,"vwap":482},"2025-06-16",{"date":1447,"open":359,"high":475,"low":291,"close":475,"change":1448,"percent_change":430,"volume":472,"transactions":9,"vwap":475},"2025-06-13",0.116,{"date":1450,"open":283,"high":331,"low":283,"close":1451,"change":1150,"percent_change":332,"volume":1452,"transactions":9,"vwap":1451},"2025-06-12",42.784,2800,{"date":1454,"open":291,"high":290,"low":291,"close":283,"change":1365,"percent_change":220,"volume":1455,"transactions":9,"vwap":283},"2025-06-11",8400,{"date":1457,"open":450,"high":1458,"low":450,"close":1458,"change":1459,"percent_change":478,"volume":540,"transactions":9,"vwap":1458},"2025-06-10",42.686,0.074,{"date":1461,"open":588,"high":1462,"low":588,"close":1463,"change":106,"percent_change":349,"volume":1303,"transactions":9,"vwap":1463},"2025-06-09",42.699,42.612,{"date":1465,"open":245,"high":245,"low":1466,"close":1467,"change":1468,"percent_change":325,"volume":1469,"transactions":9,"vwap":1467},"2025-06-06",42.547,42.552,-0.018,2700,{"date":1471,"open":1472,"high":1472,"low":187,"close":197,"change":190,"percent_change":191,"volume":260,"transactions":9,"vwap":197},"2025-06-05",42.613,{"date":1474,"open":653,"high":311,"low":588,"close":653,"change":1475,"percent_change":349,"volume":576,"transactions":9,"vwap":653},"2025-06-04",0.059,{"date":1477,"open":17,"high":17,"low":235,"close":1478,"change":267,"percent_change":179,"volume":1469,"transactions":9,"vwap":1478},"2025-06-03",42.541,{"date":1480,"open":207,"high":1481,"low":217,"close":1481,"change":1482,"percent_change":1483,"volume":499,"transactions":9,"vwap":1481},"2025-06-02",42.531,-0.174,-0.41,{"date":1485,"open":580,"high":312,"low":1486,"close":312,"change":1487,"percent_change":333,"volume":1488,"transactions":9,"vwap":312},"2025-05-30",42.659,0.083,3200,{"date":1490,"open":1491,"high":1491,"low":271,"close":1492,"change":1493,"percent_change":294,"volume":465,"transactions":9,"vwap":1492},"2025-05-29",42.64,42.622,0.037,{"date":1495,"open":653,"high":264,"low":244,"close":588,"change":355,"percent_change":210,"volume":614,"transactions":9,"vwap":588},"2025-05-28",{"date":1497,"open":653,"high":1498,"low":1499,"close":263,"change":1251,"percent_change":575,"volume":813,"transactions":9,"vwap":263},"2025-05-27",42.623,42.579,{"date":1501,"open":217,"high":198,"low":217,"close":1502,"change":1503,"percent_change":345,"volume":1279,"transactions":9,"vwap":1502},"2025-05-23",42.529,0.029,{"date":1505,"open":1506,"high":216,"low":594,"close":207,"change":345,"percent_change":606,"volume":1507,"transactions":9,"vwap":207},"2025-05-22",42.41,15900,{"date":1509,"open":647,"high":235,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":468,"transactions":9,"vwap":1510},"2025-05-21",42.43,-0.091,-0.21,{"date":1514,"open":207,"high":197,"low":1515,"close":1516,"change":377,"percent_change":378,"volume":1279,"transactions":9,"vwap":1516},"2025-05-20",42.485,42.521,{"date":1518,"open":227,"high":1519,"low":227,"close":1519,"change":1520,"percent_change":267,"volume":956,"transactions":9,"vwap":1519},"2025-05-19",42.564,0.006,{"date":1522,"open":216,"high":245,"low":198,"close":1523,"change":1524,"percent_change":294,"volume":1309,"transactions":9,"vwap":1523},"2025-05-16",42.558,0.038,{"date":1526,"open":619,"high":244,"low":619,"close":235,"change":293,"percent_change":294,"volume":472,"transactions":9,"vwap":235},"2025-05-15",{"date":1528,"open":217,"high":217,"low":1529,"close":227,"change":210,"percent_change":259,"volume":1402,"transactions":9,"vwap":227},"2025-05-14",42.455,{"date":1531,"open":235,"high":216,"low":235,"close":198,"change":344,"percent_change":345,"volume":307,"transactions":9,"vwap":198},"2025-05-13",{"date":1533,"open":1534,"high":189,"low":619,"close":207,"change":1121,"percent_change":1122,"volume":901,"transactions":9,"vwap":207},"2025-05-12",42.466,{"date":1536,"open":1537,"high":605,"low":1538,"close":1538,"change":1255,"percent_change":349,"volume":1223,"transactions":9,"vwap":1538},"2025-05-09",42.376,42.375,{"date":1540,"open":599,"high":599,"low":1541,"close":1541,"change":377,"percent_change":378,"volume":540,"transactions":9,"vwap":1541},"2025-05-08",42.314,{"date":1543,"open":599,"high":599,"low":1544,"close":1545,"change":1546,"percent_change":443,"volume":576,"transactions":9,"vwap":1545},"2025-05-07",42.32,42.357,0.047,{"date":1548,"open":1549,"high":1544,"low":1549,"close":24,"change":344,"percent_change":345,"volume":1048,"transactions":9,"vwap":24},"2025-05-06",42.28,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1549,"change":1018,"percent_change":648,"volume":356,"transactions":9,"vwap":1549},"2025-05-05",42.272,42.33,{"date":1555,"open":599,"high":599,"low":1556,"close":1557,"change":179,"percent_change":20,"volume":559,"transactions":9,"vwap":1557},"2025-05-02",42.29,42.335,{"date":1559,"open":1553,"high":599,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-05-01",42.315,-0.295,-0.69,1800,{"date":1565,"open":207,"high":1566,"low":1567,"close":264,"change":306,"percent_change":293,"volume":1568,"transactions":9,"vwap":264},"2025-04-30",42.628,42.405,123700,{"date":1570,"open":208,"high":450,"low":208,"close":1571,"change":1572,"percent_change":273,"volume":1223,"transactions":9,"vwap":1571},"2025-04-29",42.595,0.056,{"date":1574,"open":647,"high":216,"low":647,"close":1575,"change":1576,"percent_change":332,"volume":1577,"transactions":9,"vwap":1575},"2025-04-28",42.539,0.033,49200,{"date":1579,"open":1510,"high":1580,"low":605,"close":1580,"change":1581,"percent_change":558,"volume":1582,"transactions":9,"vwap":1580},"2025-04-25",42.506,0.166,32700,{"date":1584,"open":595,"high":605,"low":1585,"close":1586,"change":21,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-04-24",42.26,42.34,0.28,189300,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":191,"percent_change":783,"volume":1595,"transactions":9,"vwap":1594},"2025-04-23",42.431,42.445,42.21,42.22,96000,{"date":1597,"open":1598,"high":1544,"low":1599,"close":1556,"change":1600,"percent_change":1601,"volume":1402,"transactions":9,"vwap":1556},"2025-04-22",42.27,42.23,0.155,0.37,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":378,"percent_change":1607,"volume":394,"transactions":9,"vwap":1606},"2025-04-21",42.16,42.060001,42.135,-0.24,{"date":1609,"open":1585,"high":1610,"low":1599,"close":1611,"change":306,"percent_change":293,"volume":946,"transactions":9,"vwap":1611},"2025-04-17",42.267,42.235,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1594,"change":552,"percent_change":552,"volume":576,"transactions":9,"vwap":1594},"2025-04-16",42.24,42.17,{"date":1617,"open":1593,"high":24,"low":1593,"close":1594,"change":1576,"percent_change":332,"volume":1618,"transactions":9,"vwap":1594},"2025-04-15",13300,{"date":1620,"open":1549,"high":1586,"low":1621,"close":1622,"change":1623,"percent_change":141,"volume":796,"transactions":9,"vwap":1622},"2025-04-14",42.15,42.187,0.136,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1255,"percent_change":220,"volume":1052,"transactions":9,"vwap":1629},"2025-04-11",41.962,42.09,41.94,42.050999,{"date":1631,"open":1585,"high":1585,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-04-10",41.83,41.99,-0.373,-0.88,26300,{"date":1638,"open":176,"high":1639,"low":176,"close":1639,"change":1640,"percent_change":1641,"volume":712,"transactions":9,"vwap":1639},"2025-04-09",42.363,0.374,0.89,{"date":1643,"open":1585,"high":1585,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-04-08",41.88,41.989,-0.131,-0.31,28400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1512,"percent_change":1260,"volume":1655,"transactions":9,"vwap":1654},"2025-04-07",42.07,42.331,42.049999,42.12,38400,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1553,"change":990,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1553},"2025-04-04",42.609,42.125,-1.05,84000,{"date":1663,"open":329,"high":389,"low":323,"close":329,"change":383,"percent_change":384,"volume":1664,"transactions":9,"vwap":329},"2025-04-03",7800,{"date":1666,"open":482,"high":1667,"low":482,"close":1667,"change":831,"percent_change":190,"volume":576,"transactions":9,"vwap":1667},"2025-04-02",42.896,{"date":1669,"open":1670,"high":515,"low":1670,"close":517,"change":790,"percent_change":1671,"volume":1261,"transactions":9,"vwap":517},"2025-04-01",42.846,-0.44,{"date":1673,"open":1388,"high":1372,"low":1388,"close":1372,"change":332,"percent_change":333,"volume":301,"transactions":9,"vwap":1372},"2025-03-31",{"date":1675,"open":525,"high":525,"low":1676,"close":525,"change":306,"percent_change":344,"volume":614,"transactions":9,"vwap":525},"2025-03-28",42.971,{"date":1678,"open":407,"high":716,"low":407,"close":527,"change":1297,"percent_change":345,"volume":1679,"transactions":9,"vwap":527},"2025-03-27",142200,{"date":1681,"open":1389,"high":509,"low":516,"close":1682,"change":1683,"percent_change":191,"volume":512,"transactions":9,"vwap":1682},"2025-03-26",42.974,-0.031,{"date":1685,"open":671,"high":525,"low":1686,"close":527,"change":324,"percent_change":190,"volume":1452,"transactions":9,"vwap":527},"2025-03-25",42.997,{"date":1688,"open":1389,"high":525,"low":1389,"close":525,"change":552,"percent_change":552,"volume":356,"transactions":9,"vwap":525},"2025-03-24",{"date":1690,"open":1389,"high":525,"low":1691,"close":525,"change":344,"percent_change":345,"volume":307,"transactions":9,"vwap":525},"2025-03-21",42.962,{"date":1693,"open":408,"high":525,"low":408,"close":509,"change":398,"percent_change":332,"volume":295,"transactions":9,"vwap":509},"2025-03-20",{"date":1695,"open":1696,"high":1432,"low":1696,"close":1432,"change":1697,"percent_change":430,"volume":1309,"transactions":9,"vwap":1432},"2025-03-19",42.876,0.115,{"date":1699,"open":329,"high":421,"low":329,"close":562,"change":111,"percent_change":355,"volume":807,"transactions":9,"vwap":562},"2025-03-18",{"date":1701,"open":415,"high":488,"low":415,"close":421,"change":398,"percent_change":332,"volume":1402,"transactions":9,"vwap":421},"2025-03-17",{"date":1703,"open":397,"high":421,"low":397,"close":422,"change":344,"percent_change":345,"volume":1704,"transactions":9,"vwap":422},"2025-03-14",10900,{"date":1706,"open":329,"high":331,"low":343,"close":401,"change":1468,"percent_change":325,"volume":350,"transactions":9,"vwap":401},"2025-03-13",{"date":1708,"open":417,"high":421,"low":290,"close":1709,"change":1374,"percent_change":21,"volume":431,"transactions":9,"vwap":1709},"2025-03-12",42.803,{"date":1711,"open":388,"high":422,"low":291,"close":283,"change":229,"percent_change":286,"volume":1712,"transactions":9,"vwap":283},"2025-03-11",65400,{"date":1714,"open":421,"high":421,"low":290,"close":417,"change":228,"percent_change":229,"volume":268,"transactions":9,"vwap":417},"2025-03-10",{"date":1716,"open":421,"high":421,"low":331,"close":471,"change":1106,"percent_change":906,"volume":372,"transactions":9,"vwap":471},"2025-03-07",{"date":1718,"open":417,"high":415,"low":290,"close":428,"change":1719,"percent_change":648,"volume":720,"transactions":9,"vwap":428},"2025-03-06",-0.057,{"date":1721,"open":517,"high":517,"low":1722,"close":1723,"change":1235,"percent_change":1724,"volume":491,"transactions":9,"vwap":1723},"2025-03-05",42.821,42.851,0.24,{"date":1726,"open":343,"high":389,"low":291,"close":283,"change":191,"percent_change":338,"volume":1727,"transactions":9,"vwap":283},"2025-03-04",36800,{"date":1729,"open":330,"high":421,"low":1730,"close":389,"change":1512,"percent_change":1731,"volume":1732,"transactions":9,"vwap":389},"2025-03-03",42.787,-0.49,16100,{"date":1734,"open":1415,"high":526,"low":1735,"close":526,"change":1736,"percent_change":1737,"volume":452,"transactions":9,"vwap":526},"2025-02-28",42.929,0.145,0.34,{"date":1739,"open":517,"high":409,"low":1740,"close":1740,"change":252,"percent_change":253,"volume":937,"transactions":9,"vwap":1740},"2025-02-27",42.885,{"date":1742,"open":475,"high":1743,"low":475,"close":409,"change":1419,"percent_change":606,"volume":499,"transactions":9,"vwap":409},"2025-02-26",42.934,{"date":1745,"open":415,"high":488,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":452,"transactions":9,"vwap":1747},"2025-02-25",42.807,42.853,0.153,0.36,{"date":1751,"open":283,"high":331,"low":353,"close":353,"change":300,"percent_change":267,"volume":968,"transactions":9,"vwap":353},"2025-02-24",{"date":1753,"open":283,"high":283,"low":435,"close":1754,"change":228,"percent_change":229,"volume":1755,"transactions":9,"vwap":1754},"2025-02-21",42.695,27500,{"date":1757,"open":304,"high":463,"low":304,"close":305,"change":179,"percent_change":20,"volume":485,"transactions":9,"vwap":305},"2025-02-20",{"date":1759,"open":375,"high":337,"low":375,"close":353,"change":1760,"percent_change":20,"volume":452,"transactions":9,"vwap":353},"2025-02-19",0.022,{"date":1762,"open":562,"high":562,"low":354,"close":1763,"change":519,"percent_change":378,"volume":1764,"transactions":9,"vwap":1763},"2025-02-18",42.678,50500,{"date":1766,"open":310,"high":343,"low":305,"close":305,"change":1767,"percent_change":333,"volume":485,"transactions":9,"vwap":305},"2025-02-14",0.081,{"date":1769,"open":271,"high":451,"low":271,"close":1770,"change":1771,"percent_change":1122,"volume":479,"transactions":9,"vwap":1770},"2025-02-13",42.639,0.124,{"date":1773,"open":619,"high":216,"low":619,"close":19,"change":229,"percent_change":286,"volume":1353,"transactions":9,"vwap":19},"2025-02-12",{"date":1775,"open":198,"high":245,"low":198,"close":257,"change":267,"percent_change":179,"volume":301,"transactions":9,"vwap":257},"2025-02-11",{"date":1777,"open":197,"high":245,"low":1778,"close":16,"change":398,"percent_change":332,"volume":946,"transactions":9,"vwap":16},"2025-02-10",42.561,{"date":1780,"open":216,"high":1478,"low":235,"close":198,"change":365,"percent_change":366,"volume":1086,"transactions":9,"vwap":198},"2025-02-07",{"date":1782,"open":216,"high":257,"low":216,"close":257,"change":1047,"percent_change":293,"volume":1223,"transactions":9,"vwap":257},"2025-02-06",{"date":180,"open":217,"high":244,"low":217,"close":1784,"change":1785,"percent_change":606,"volume":673,"transactions":9,"vwap":1784},42.556,0.066]