[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTGP":3,"homepage-market-summary":28,"stock-historical-MTGP":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MTGP","2026-10-05",{"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},"WisdomTree Mortgage Plus Bond Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.7334,2.4,"Monthly",{"close":17,"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},41.86,42,41.9655,-0.1055,-0.25,1338,46.17,41.79,8477.177684629482,1.6,1731,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},7945,2899771.598842,-3.56,"2025-04-23",[180,183,192,201,212,222,233,244,253,263,273,283,292,302,312,323,333,343,352,363,372,382,392,402,410,421,430,439,449,459,468,477,487,498,507,515,521,529,535,541,548,558,568,576,581,587,597,605,612,622,631,637,643,653,660,666,674,684,689,699,709,718,724,729,736,741,747,751,758,764,771,777,784,789,793,799,805,812,817,822,825,830,836,841,846,851,857,861,867,873,877,881,887,891,895,902,906,911,918,923,929,934,938,944,949,956,961,967,974,980,987,992,996,1003,1008,1015,1022,1028,1032,1037,1040,1046,1049,1054,1061,1066,1071,1075,1080,1084,1090,1095,1098,1103,1107,1112,1117,1122,1126,1134,1140,1147,1150,1156,1160,1166,1173,1179,1184,1192,1197,1201,1208,1213,1219,1223,1227,1232,1236,1241,1244,1250,1258,1264,1268,1272,1277,1281,1286,1290,1294,1296,1299,1306,1313,1317,1321,1326,1331,1335,1340,1345,1349,1355,1360,1366,1372,1376,1381,1385,1389,1391,1394,1398,1402,1407,1410,1414,1418,1422,1427,1430,1432,1434,1438,1442,1445,1449,1452,1456,1460,1462,1465,1469,1471,1473,1477,1481,1483,1487,1489,1493,1496,1501,1504,1507,1509,1511,1513,1517,1519,1521,1523,1526,1529,1535,1541,1545,1549,1555,1559,1563,1568,1573,1576,1579,1583,1589,1592,1595,1599,1603,1608,1611,1616,1618,1620,1624,1629,1632,1634,1638,1641,1644,1647,1651,1655,1659,1663,1668,1672,1674,1678,1681,1687,1691,1694,1697,1700,1703,1707,1711,1713,1715,1718,1721,1726,1731,1735,1737,1741,1746,1748,1752,1756,1759,1764,1768,1772,1775,1780,1784,1789,1792,1795,1798,1801,1804,1807,1811,1815,1818,1820,1825,1829,1834,1838,1842,1846,1849,1852,1857,1860,1865,1869,1872,1875,1878,1882,1888,1891,1895,1900,1906,1913,1917,1923,1928,1933,1936,1939,1944,1948,1952,1958,1963,1968,1972,1975,1980,1983,1986,1988,1991,1995,1999,2003,2008,2012,2015,2019,2022,2024,2027,2032],{"date":5,"open":17,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},41,41.8886,{"date":184,"open":185,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",42.0051,42.05,-0.0795,-0.19,4310.9966,43,42.0418,{"date":193,"open":194,"high":195,"low":24,"close":196,"change":197,"percent_change":165,"volume":198,"transactions":199,"vwap":200},"2026-10-01",42.09,42.13,42.045,0.085,7301.8366,82,41.9888,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",42.0368,42.08,41.88,41.96,-0.06,-0.14,7723.402173,116,42.0043,{"date":213,"open":214,"high":215,"low":205,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",41.95,42.07,42.02,-0.135,-0.32,3861.4598,61,41.9704,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",42.195,42.26,42.098834,42.155,-0.1691,-0.4,8916.9954,83,42.1605,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",42.21,42.325,42.0964,42.3241,-0.0859,-0.2,2587.089161,48,42.4082,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":21,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",42.74,42.88,42.41,-0.59,6702.837,104,42.5976,{"date":254,"open":246,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",42.83,42.58,42.66,-0.3634,-0.84,7841.90728,93,42.7128,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",43.08,42.96,43.0234,0.0181,0.04,2618.422,58,43.0124,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":69,"volume":280,"transactions":281,"vwap":282},"2026-09-21",42.98,43.06,42.72,43.0053,0.0903,4941.837,55,42.9739,{"date":284,"open":285,"high":286,"low":247,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":231,"vwap":291},"2026-09-18",42.93,43.05,42.915,-0.185,-0.43,5530.9585,42.9652,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",43.01,43.17,43.1,0.215,0.5,2743.2079,68,43.0622,{"date":303,"open":304,"high":305,"low":247,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",43.0499,43.0599,42.885,0.0033,0.01,2372.2079,62,42.9572,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",42.82,42.9499,42.77,42.8817,-0.0673,-0.16,4771.2079,90,42.868,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",42.865,43.0299,42.949,-0.006,-0.01,1861.2079,38,42.9904,{"date":334,"open":286,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",43.07,42.8902,42.955,-0.065,-0.15,11013.2079,76,43.024,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":310,"vwap":351},"2026-09-10",43.2,43.0176,43.02,-0.325,-0.75,7876.2079,43.0752,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",43.36,43.47,43.2929,43.345,-0.055,-0.13,8713.8719,111,43.375,{"date":364,"open":365,"high":366,"low":354,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":300,"vwap":371},"2026-09-08",43.53,43.54,43.4,-0.08,-0.18,5610.7338,43.4377,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",43.73,43.43,43.48,0.045,0.1,7152.7338,74,43.5306,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":220,"vwap":391},"2026-09-03",43.45,43.55,43.41,43.435,0.0644,0.15,7150.7338,43.4826,{"date":393,"open":394,"high":367,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",43.39,43.28,43.3706,0.0256,0.06,7012.7338,49,43.3154,{"date":403,"open":404,"high":405,"low":357,"close":357,"change":406,"percent_change":21,"volume":407,"transactions":408,"vwap":409},"2026-09-01",43.44,43.69,-0.1104,7382.332,99,43.4456,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",43.445,43.52,43.3801,43.4554,-0.0946,-0.22,3969.4803,86,43.46,{"date":422,"open":423,"high":424,"low":425,"close":385,"change":426,"percent_change":21,"volume":427,"transactions":428,"vwap":429},"2026-08-28",43.66,43.78,43.51,-0.11,5077.375,100,43.5943,{"date":431,"open":432,"high":433,"low":434,"close":423,"change":435,"percent_change":308,"volume":436,"transactions":437,"vwap":438},"2026-08-27",43.65,43.86,43.6308,0.0048,20179.0495,173,43.7486,{"date":440,"open":423,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",43.72,43.441,43.6552,-0.2398,-0.55,16397.2601,120,43.5895,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",43.9092,43.855,43.895,0.165,0.38,1210.113967,71,43.8807,{"date":460,"open":461,"high":462,"low":463,"close":374,"change":464,"percent_change":465,"volume":466,"transactions":271,"vwap":467},"2026-08-24",43.76,43.779,43.715,0.095,0.22,4203.4525,43.7423,{"date":469,"open":470,"high":405,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",43.6899,43.635,-0.1117,-0.26,3668.6025,47,43.6797,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":188,"volume":484,"transactions":485,"vwap":486},"2026-08-20",43.74,43.775,43.63,43.7467,-0.0818,6582.4525,60,43.7063,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",44.02,44.03,43.7413,43.8285,0.1735,0.4,4360.0341,64,43.901,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":220,"vwap":506},"2026-08-18",43.615,43.81,43.655,-0.0935,-0.21,3133.7433,43.6988,{"date":508,"open":509,"high":510,"low":423,"close":511,"change":512,"percent_change":269,"volume":513,"transactions":514,"vwap":441},"2026-08-17",43.7,43.77,43.7485,0.0185,7382.5173,124,{"date":516,"open":433,"high":433,"low":517,"close":374,"change":518,"percent_change":519,"volume":520,"transactions":457,"vwap":424},"2026-08-14",43.71,-0.03,-0.07,7346.375,{"date":522,"open":523,"high":523,"low":524,"close":461,"change":525,"percent_change":526,"volume":527,"transactions":281,"vwap":528},"2026-08-13",43.98,43.755,0.11,0.25,7757.5262,43.8214,{"date":530,"open":479,"high":479,"low":432,"close":432,"change":531,"percent_change":532,"volume":533,"transactions":190,"vwap":534},"2026-08-12",0.035,0.08,4673.9454,43.6779,{"date":536,"open":481,"high":405,"low":500,"close":500,"change":537,"percent_change":532,"volume":538,"transactions":539,"vwap":540},"2026-08-11",0.0335,2394.058,133,43.6518,{"date":542,"open":366,"high":543,"low":366,"close":544,"change":545,"percent_change":85,"volume":546,"transactions":310,"vwap":547},"2026-08-10",43.6199,43.5815,-0.1035,3471.550217,43.566,{"date":549,"open":550,"high":461,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",43.67,43.64,43.685,0.0107,0.02,2729.6329,52,43.6716,{"date":559,"open":560,"high":463,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",43.61,43.59,43.6743,-0.0757,-0.17,11337.1685,140,43.6591,{"date":569,"open":517,"high":570,"low":471,"close":571,"change":398,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",43.85,43.75,0.14,12816.7635,166,43.7557,{"date":577,"open":461,"high":461,"low":578,"close":405,"change":464,"percent_change":465,"volume":579,"transactions":400,"vwap":580},"2026-08-04",43.6539,2111.9185,43.7211,{"date":582,"open":583,"high":551,"low":413,"close":584,"change":585,"percent_change":50,"volume":586,"transactions":485,"vwap":583},"2026-08-03",43.57,43.595,0.0794,5595.918144,{"date":588,"open":366,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",43.5642,43.5,43.5156,-0.1594,-0.36,2695.8564,65,43.5247,{"date":598,"open":481,"high":374,"low":425,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",43.675,0.1792,0.41,11431.2555,67,43.681,{"date":606,"open":423,"high":607,"low":608,"close":608,"change":609,"percent_change":259,"volume":610,"transactions":595,"vwap":611},"2026-07-29",43.7099,43.4958,-0.3692,2009.7075,43.6184,{"date":613,"open":614,"high":489,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",43.7686,43.68,43.865,0.07,0.16,24005.9505,295,43.8854,{"date":623,"open":624,"high":625,"low":441,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":475,"vwap":630},"2026-07-27",43.8098,43.8399,43.795,0.105,0.24,3658.9185,43.7497,{"date":632,"open":633,"high":510,"low":365,"close":405,"change":518,"percent_change":519,"volume":634,"transactions":635,"vwap":636},"2026-07-24",43.665596,24047.9185,177,43.6844,{"date":638,"open":639,"high":23,"low":385,"close":441,"change":207,"percent_change":208,"volume":640,"transactions":641,"vwap":642},"2026-07-23",43.5939,11537.9185,146,43.7156,{"date":644,"open":645,"high":646,"low":647,"close":424,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-22",43.83,43.96,43.7282,-0.04,-0.09,10668.9185,161,43.8245,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":564,"volume":658,"transactions":428,"vwap":659},"2026-07-21",43.93,43.82,-0.075,1637.9405,43.8235,{"date":661,"open":489,"high":489,"low":501,"close":453,"change":662,"percent_change":564,"volume":663,"transactions":664,"vwap":665},"2026-07-20",-0.0738,4837.9405,59,43.8927,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":554,"volume":672,"transactions":242,"vwap":673},"2026-07-17",44.05,43.9513,43.9688,0.0088,2152.9185,44.0246,{"date":675,"open":676,"high":677,"low":678,"close":646,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-16",44,44.19,43.87,-0.02,-0.05,102023.9185,908,44.028,{"date":685,"open":489,"high":686,"low":523,"close":523,"change":687,"percent_change":518,"volume":688,"transactions":380,"vwap":673},"2026-07-15",44.24,-0.011,8540.5345,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":455,"volume":696,"transactions":697,"vwap":698},"2026-07-14",43.92,44.13,43.88,43.991,0.166,37496.9185,368,43.9842,{"date":700,"open":693,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-13",44.07,43.771,43.825,-0.144,-0.33,20489.9185,125,43.994,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-10",43.95,44.029999,43.897,43.969,0.014,0.03,15100,{"date":719,"open":645,"high":720,"low":645,"close":721,"change":197,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-09",44.15,43.955,0.19,6600,{"date":725,"open":726,"high":711,"low":461,"close":678,"change":727,"percent_change":85,"volume":728,"transactions":9,"vwap":678},"2026-07-08",43.9,-0.106,9100,{"date":730,"open":489,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-07",44.09,43.976,-0.119,-0.27,19800,{"date":737,"open":738,"high":738,"low":739,"close":739,"change":531,"percent_change":532,"volume":740,"transactions":9,"vwap":739},"2026-07-06",44.129,44.095001,600,{"date":742,"open":711,"high":743,"low":711,"close":744,"change":745,"percent_change":716,"volume":746,"transactions":9,"vwap":744},"2026-07-02",44.119,44.060001,0.015,3200,{"date":748,"open":749,"high":720,"low":750,"close":750,"change":733,"percent_change":734,"volume":746,"transactions":9,"vwap":750},"2026-07-01",44.080002,44.044998,{"date":752,"open":753,"high":754,"low":755,"close":755,"change":756,"percent_change":21,"volume":757,"transactions":9,"vwap":755},"2026-06-30",44.22,44.28,44.164,-0.111,1500,{"date":759,"open":760,"high":761,"low":677,"close":762,"change":329,"percent_change":679,"volume":763,"transactions":9,"vwap":762},"2026-06-29",44.202,44.32,44.275,4300,{"date":765,"open":766,"high":767,"low":677,"close":768,"change":769,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-26",44.253,44.35,44.285,0,11800,{"date":772,"open":773,"high":774,"low":677,"close":768,"change":775,"percent_change":368,"volume":776,"transactions":9,"vwap":768},"2026-06-25",44.255,44.34,-0.035,10900,{"date":778,"open":779,"high":780,"low":779,"close":761,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":761},"2026-06-24",44.2,44.38,0.164,0.37,5000,{"date":785,"open":676,"high":753,"low":676,"close":786,"change":787,"percent_change":389,"volume":788,"transactions":9,"vwap":786},"2026-06-23",44.156,0.066,9800,{"date":790,"open":677,"high":791,"low":712,"close":731,"change":368,"percent_change":369,"volume":792,"transactions":9,"vwap":731},"2026-06-22",44.31,10300,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":526,"volume":798,"transactions":9,"vwap":796},"2026-06-18",44.25,44.17,0.112,500,{"date":800,"open":791,"high":761,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-17",44.057999,-0.187,-0.42,3800,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":377,"percent_change":378,"volume":811,"transactions":9,"vwap":810},"2026-06-16",44.26,44.44,44.161,44.245,10600,{"date":813,"open":791,"high":791,"low":726,"close":779,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":779},"2026-06-15",0.075,0.17,8700,{"date":818,"open":819,"high":791,"low":489,"close":820,"change":775,"percent_change":368,"volume":821,"transactions":9,"vwap":820},"2026-06-12",44.16,44.125,6800,{"date":823,"open":489,"high":819,"low":713,"close":819,"change":165,"percent_change":824,"volume":776,"transactions":9,"vwap":819},"2026-06-11",0.45,{"date":826,"open":827,"high":828,"low":655,"close":646,"change":308,"percent_change":554,"volume":829,"transactions":9,"vwap":646},"2026-06-10",43.94,44.040001,7100,{"date":831,"open":646,"high":832,"low":833,"close":711,"change":834,"percent_change":628,"volume":835,"transactions":9,"vwap":711},"2026-06-09",43.975,43.905,0.104,3400,{"date":837,"open":646,"high":646,"low":838,"close":838,"change":839,"percent_change":240,"volume":840,"transactions":9,"vwap":838},"2026-06-08",43.846,-0.089,700,{"date":842,"open":646,"high":843,"low":656,"close":844,"change":519,"percent_change":319,"volume":845,"transactions":9,"vwap":844},"2026-06-05",44.11,43.935,11300,{"date":847,"open":828,"high":744,"low":848,"close":849,"change":617,"percent_change":618,"volume":850,"transactions":9,"vwap":849},"2026-06-04",43.97,44.0050011,4400,{"date":852,"open":712,"high":750,"low":853,"close":844,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":844},"2026-06-03",43.915,-0.1,-0.23,9500,{"date":858,"open":791,"high":791,"low":523,"close":859,"change":860,"percent_change":129,"volume":821,"transactions":9,"vwap":859},"2026-06-02",44.035,0.039,{"date":862,"open":833,"high":744,"low":863,"close":864,"change":865,"percent_change":319,"volume":866,"transactions":9,"vwap":864},"2026-06-01",43.62,43.996,-0.069,5400,{"date":868,"open":869,"high":870,"low":646,"close":871,"change":197,"percent_change":722,"volume":872,"transactions":9,"vwap":871},"2026-05-29",43.99,44.18,44.064999,10200,{"date":874,"open":848,"high":875,"low":691,"close":523,"change":532,"percent_change":50,"volume":876,"transactions":9,"vwap":523},"2026-05-28",44.0099983,3000,{"date":878,"open":676,"high":676,"low":879,"close":726,"change":769,"percent_change":769,"volume":880,"transactions":9,"vwap":726},"2026-05-27",43.84,4200,{"date":882,"open":883,"high":884,"low":432,"close":726,"change":885,"percent_change":368,"volume":886,"transactions":9,"vwap":726},"2026-05-26",43.89,43.902,-0.033,3300,{"date":888,"open":570,"high":646,"low":570,"close":889,"change":308,"percent_change":554,"volume":890,"transactions":9,"vwap":889},"2026-05-22",43.933,4100,{"date":892,"open":879,"high":676,"low":571,"close":893,"change":894,"percent_change":525,"volume":850,"transactions":9,"vwap":893},"2026-05-21",43.923,0.048,{"date":896,"open":517,"high":897,"low":898,"close":897,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":897},"2026-05-20",43.875,43.6,0.235,0.54,5200,{"date":903,"open":550,"high":615,"low":561,"close":551,"change":369,"percent_change":904,"volume":905,"transactions":9,"vwap":551},"2026-05-19",-0.41,25400,{"date":907,"open":908,"high":908,"low":524,"close":656,"change":909,"percent_change":680,"volume":910,"transactions":9,"vwap":656},"2026-05-18",43.949,-0.021,2800,{"date":912,"open":883,"high":749,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-15",43.831,43.841,-0.277,-0.63,5800,{"date":919,"open":686,"high":807,"low":843,"close":920,"change":921,"percent_change":518,"volume":922,"transactions":9,"vwap":920},"2026-05-14",44.118,-0.012,8000,{"date":924,"open":720,"high":925,"low":926,"close":692,"change":554,"percent_change":927,"volume":928,"transactions":9,"vwap":692},"2026-05-13",44.165,44.075001,0.05,2700,{"date":930,"open":931,"high":931,"low":932,"close":843,"change":426,"percent_change":21,"volume":933,"transactions":9,"vwap":843},"2026-05-12",44.27,44.049999,9700,{"date":935,"open":774,"high":774,"low":936,"close":753,"change":649,"percent_change":240,"volume":937,"transactions":9,"vwap":753},"2026-05-11",44.182,2400,{"date":939,"open":774,"high":940,"low":795,"close":791,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":791},"2026-05-08",44.36,0.115,0.26,4500,{"date":945,"open":946,"high":946,"low":819,"close":947,"change":854,"percent_change":855,"volume":948,"transactions":9,"vwap":947},"2026-05-07",44.376,44.195,21800,{"date":950,"open":810,"high":951,"low":952,"close":953,"change":954,"percent_change":900,"volume":955,"transactions":9,"vwap":953},"2026-05-06",44.33,44.21,44.295,0.237,2200,{"date":957,"open":958,"high":796,"low":828,"close":801,"change":959,"percent_change":398,"volume":960,"transactions":9,"vwap":801},"2026-05-05",44.128,0.028,6200,{"date":962,"open":952,"high":686,"low":963,"close":712,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":712},"2026-05-04",43.952,-0.155,-0.35,6100,{"date":968,"open":686,"high":969,"low":970,"close":971,"change":972,"percent_change":532,"volume":973,"transactions":9,"vwap":971},"2026-05-01",44.3,44.144,44.185,0.034,6300,{"date":975,"open":795,"high":795,"low":976,"close":977,"change":978,"percent_change":617,"volume":979,"transactions":9,"vwap":977},"2026-04-30",44.099998,44.151,0.031,7000,{"date":981,"open":795,"high":982,"low":731,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-29",44.42,44.12,-0.165,-0.37,3900,{"date":988,"open":951,"high":989,"low":990,"close":768,"change":518,"percent_change":519,"volume":991,"transactions":9,"vwap":768},"2026-04-28",44.39,44.231,5700,{"date":993,"open":931,"high":780,"low":931,"close":994,"change":504,"percent_change":995,"volume":850,"transactions":9,"vwap":994},"2026-04-27",44.315,-0.47,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":129,"percent_change":165,"volume":1002,"transactions":9,"vwap":1001},"2026-04-24",44.57,44.63,44.47,44.525,5100,{"date":1004,"open":998,"high":998,"low":1005,"close":1005,"change":1006,"percent_change":369,"volume":1007,"transactions":9,"vwap":1005},"2026-04-23",44.435,-0.081,1900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":787,"percent_change":389,"volume":1014,"transactions":9,"vwap":1013},"2026-04-22",44.51,44.58,44.46,44.516,1800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":319,"percent_change":593,"volume":1021,"transactions":9,"vwap":1020},"2026-04-21",44.545,44.6,44.421,44.45,12500,{"date":1023,"open":999,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":518,"volume":1027,"transactions":9,"vwap":1025},"2026-04-20",44.68,44.61,-0.015,3100,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1030,"change":815,"percent_change":455,"volume":173,"transactions":9,"vwap":1030},"2026-04-17",44.625,44.611,{"date":1033,"open":1034,"high":998,"low":1035,"close":1036,"change":680,"percent_change":426,"volume":955,"transactions":9,"vwap":1036},"2026-04-16",44.56,44.4,44.455,{"date":1038,"open":808,"high":1010,"low":808,"close":1039,"change":518,"percent_change":519,"volume":886,"transactions":9,"vwap":1039},"2026-04-15",44.505,{"date":1041,"open":1042,"high":1043,"low":808,"close":1044,"change":941,"percent_change":942,"volume":1045,"transactions":9,"vwap":1044},"2026-04-14",44.459,44.59,44.535,11000,{"date":1047,"open":940,"high":1020,"low":940,"close":982,"change":518,"percent_change":519,"volume":1048,"transactions":9,"vwap":982},"2026-04-13",3700,{"date":1050,"open":1051,"high":1036,"low":1052,"close":1020,"change":1053,"percent_change":308,"volume":890,"transactions":9,"vwap":1020},"2026-04-10",44.41,44.324,0.005,{"date":1055,"open":931,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":618,"volume":1060,"transactions":9,"vwap":1058},"2026-04-09",44.55,44.254,44.445,0.069,23300,{"date":1062,"open":767,"high":808,"low":969,"close":946,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":946},"2026-04-08",0.161,0.36,5500,{"date":1067,"open":843,"high":1068,"low":976,"close":1068,"change":1069,"percent_change":554,"volume":1070,"transactions":9,"vwap":1068},"2026-04-07",44.215,0.007,4000,{"date":1072,"open":720,"high":1073,"low":720,"close":1073,"change":1074,"percent_change":359,"volume":173,"transactions":9,"vwap":1073},"2026-04-06",44.208,-0.057,{"date":1076,"open":952,"high":1077,"low":952,"close":1078,"change":617,"percent_change":618,"volume":1079,"transactions":9,"vwap":1078},"2026-04-02",44.269,44.265,1100,{"date":1081,"open":807,"high":1020,"low":692,"close":947,"change":1082,"percent_change":679,"volume":1083,"transactions":9,"vwap":947},"2026-04-01",-0.007,6400,{"date":1085,"open":731,"high":1086,"low":731,"close":760,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":760},"2026-03-31",44.248,0.122,0.28,3500,{"date":1091,"open":749,"high":692,"low":1092,"close":749,"change":1093,"percent_change":1094,"volume":973,"transactions":9,"vwap":749},"2026-03-30",44.022999,0.3,0.69,{"date":1096,"open":423,"high":433,"low":423,"close":424,"change":1097,"percent_change":329,"volume":943,"transactions":9,"vwap":424},"2026-03-27",-0.005,{"date":1099,"open":883,"high":1100,"low":1101,"close":1101,"change":229,"percent_change":1102,"volume":783,"transactions":9,"vwap":1101},"2026-03-26",44.025002,43.785,-0.91,{"date":1104,"open":753,"high":951,"low":692,"close":971,"change":815,"percent_change":1105,"volume":1106,"transactions":9,"vwap":971},"2026-03-25",0.39,7300,{"date":1108,"open":726,"high":701,"low":726,"close":1109,"change":217,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-24",44.014999,-0.31,2000,{"date":1113,"open":731,"high":779,"low":731,"close":720,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":720},"2026-03-23",0.145,0.33,1300,{"date":1118,"open":686,"high":686,"low":849,"close":849,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":849},"2026-03-20",-0.455,-1.02,2500,{"date":1123,"open":951,"high":1010,"low":795,"close":1012,"change":1124,"percent_change":465,"volume":1125,"transactions":9,"vwap":1012},"2026-03-19",0.098,7200,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1110,"volume":1133,"transactions":9,"vwap":1131},"2026-03-18",44.432,44.5,44.361,44.362,-0.136,8200,{"date":1135,"open":1136,"high":1136,"low":761,"close":1137,"change":1138,"percent_change":572,"volume":1139,"transactions":9,"vwap":1137},"2026-03-17",44.576,44.498,0.063,13000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1005,"change":1145,"percent_change":1088,"volume":1146,"transactions":9,"vwap":1005},"2026-03-16",44.43,44.53,44.23,0.125,214100,{"date":1148,"open":1020,"high":1149,"low":795,"close":791,"change":338,"percent_change":339,"volume":856,"transactions":9,"vwap":791},"2026-03-13",44.547,{"date":1151,"open":1152,"high":1043,"low":1153,"close":1153,"change":359,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-12",44.386,44.375,-0.29,23200,{"date":1157,"open":1158,"high":999,"low":1000,"close":1039,"change":188,"percent_change":289,"volume":1159,"transactions":9,"vwap":1039},"2026-03-11",44.629,2600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":473,"volume":850,"transactions":9,"vwap":1164},"2026-03-10",44.77,44.82,44.695,-0.115,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":1171,"percent_change":1172,"volume":928,"transactions":9,"vwap":1169},"2026-03-09",44.66,44.81,44.638,0.131,0.29,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1059,"percent_change":389,"volume":1178,"transactions":9,"vwap":1177},"2026-03-06",44.54,44.97,44.679,14400,{"date":1180,"open":1181,"high":1182,"low":1025,"close":1025,"change":1183,"percent_change":229,"volume":1125,"transactions":9,"vwap":1025},"2026-03-05",44.71,44.845,-0.179,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":854,"volume":1191,"transactions":9,"vwap":1189},"2026-03-04",44.86,44.895,44.741,44.789,-0.046,2300,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":207,"percent_change":359,"volume":757,"transactions":9,"vwap":1196},"2026-03-03",44.749,44.85,44.835,{"date":1198,"open":1199,"high":1176,"low":1200,"close":1187,"change":319,"percent_change":593,"volume":901,"transactions":9,"vwap":1187},"2026-03-02",44.92,44.875,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":1079,"transactions":9,"vwap":1205},"2026-02-27",45.109,45.11,45.055,0.12,0.27,{"date":1209,"open":1176,"high":1210,"low":1211,"close":1212,"change":377,"percent_change":378,"volume":1048,"transactions":9,"vwap":1212},"2026-02-26",45,44.855,44.935,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1217,"change":1097,"percent_change":329,"volume":1218,"transactions":9,"vwap":1217},"2026-02-25",44.94,44.95,44.89,1700,{"date":1220,"open":1221,"high":1221,"low":1186,"close":1187,"change":339,"percent_change":705,"volume":1222,"transactions":9,"vwap":1187},"2026-02-24",44.9,1200,{"date":1224,"open":1176,"high":1203,"low":1176,"close":1225,"change":464,"percent_change":69,"volume":1226,"transactions":9,"vwap":1225},"2026-02-23",45.044998,23500,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1216,"change":398,"percent_change":1231,"volume":792,"transactions":9,"vwap":1216},"2026-02-20",45.0099983,44.851,0.13,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1217,"change":1053,"percent_change":308,"volume":804,"transactions":9,"vwap":1217},"2026-02-19",44.78,44.909,{"date":1237,"open":1238,"high":1239,"low":1168,"close":1240,"change":338,"percent_change":208,"volume":829,"transactions":9,"vwap":1240},"2026-02-18",44.83,44.96,44.885,{"date":1242,"open":1217,"high":1210,"low":1217,"close":1216,"change":368,"percent_change":369,"volume":1243,"transactions":9,"vwap":1216},"2026-02-17",8300,{"date":1245,"open":1229,"high":1246,"low":1216,"close":1247,"change":1248,"percent_change":1088,"volume":1249,"transactions":9,"vwap":1247},"2026-02-13",45.17,45.029999,0.124,10500,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-12",44.72,44.93,44.906,0.231,0.52,15300,{"date":1259,"open":1260,"high":1217,"low":1261,"close":1262,"change":1263,"percent_change":855,"volume":872,"transactions":9,"vwap":1262},"2026-02-11",44.7,44.621,44.675,-0.105,{"date":1265,"open":1253,"high":1253,"low":1260,"close":1234,"change":1266,"percent_change":114,"volume":1267,"transactions":9,"vwap":1234},"2026-02-10",0.155,8400,{"date":1269,"open":1143,"high":1270,"low":1143,"close":1030,"change":531,"percent_change":532,"volume":1271,"transactions":9,"vwap":1030},"2026-02-09",44.8,11100,{"date":1273,"open":1274,"high":1275,"low":1175,"close":1043,"change":745,"percent_change":716,"volume":1276,"transactions":9,"vwap":1043},"2026-02-06",44.64,44.76,1600,{"date":1278,"open":1175,"high":1279,"low":808,"close":1279,"change":722,"percent_change":1280,"volume":1159,"transactions":9,"vwap":1279},"2026-02-05",44.575,0.43,{"date":1282,"open":774,"high":1283,"low":774,"close":1284,"change":329,"percent_change":679,"volume":1285,"transactions":9,"vwap":1284},"2026-02-04",44.489,44.385,8500,{"date":1287,"open":780,"high":1043,"low":774,"close":1288,"change":1289,"percent_change":854,"volume":804,"transactions":9,"vwap":1288},"2026-02-03",44.395,-0.045,{"date":1291,"open":1142,"high":1010,"low":989,"close":808,"change":240,"percent_change":1292,"volume":1293,"transactions":9,"vwap":808},"2026-02-02",-0.45,5300,{"date":1295,"open":1056,"high":1168,"low":808,"close":1274,"change":129,"percent_change":165,"volume":1271,"transactions":9,"vwap":1274},"2026-01-30",{"date":1297,"open":1298,"high":1043,"low":1298,"close":1056,"change":648,"percent_change":649,"volume":776,"transactions":9,"vwap":1056},"2026-01-29",44.48,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1043,"change":1304,"percent_change":554,"volume":1305,"transactions":9,"vwap":1043},"2026-01-28",44.569,44.797,44.514,0.008,4900,{"date":1307,"open":1308,"high":1309,"low":1129,"close":1310,"change":1311,"percent_change":705,"volume":1312,"transactions":9,"vwap":1310},"2026-01-27",44.69,44.73,44.582,-0.148,11500,{"date":1314,"open":1168,"high":1315,"low":1168,"close":1309,"change":389,"percent_change":1316,"volume":1027,"transactions":9,"vwap":1309},"2026-01-26",44.84,0.34,{"date":1318,"open":1056,"high":1168,"low":1056,"close":1011,"change":1319,"percent_change":679,"volume":1320,"transactions":9,"vwap":1011},"2026-01-23",-0.009,5600,{"date":1322,"open":1025,"high":1274,"low":1010,"close":1323,"change":1324,"percent_change":329,"volume":1325,"transactions":9,"vwap":1323},"2026-01-22",44.589,-0.004,4700,{"date":1327,"open":1043,"high":1274,"low":1328,"close":1329,"change":1330,"percent_change":824,"volume":880,"transactions":9,"vwap":1329},"2026-01-21",44.49,44.593,0.198,{"date":1332,"open":1274,"high":1274,"low":983,"close":1288,"change":1333,"percent_change":916,"volume":1334,"transactions":9,"vwap":1288},"2026-01-20",-0.28,107600,{"date":1336,"open":1337,"high":1337,"low":1262,"close":1262,"change":1338,"percent_change":398,"volume":1339,"transactions":9,"vwap":1262},"2026-01-16",44.79,0.025,900,{"date":1341,"open":1342,"high":1342,"low":1011,"close":1343,"change":21,"percent_change":1344,"volume":1271,"transactions":9,"vwap":1343},"2026-01-15",44.87,44.65,-0.56,{"date":1346,"open":1163,"high":1210,"low":1347,"close":1221,"change":308,"percent_change":554,"volume":1348,"transactions":9,"vwap":1221},"2026-01-14",44.814,40600,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1217,"change":1353,"percent_change":1206,"volume":1354,"transactions":9,"vwap":1217},"2026-01-13",44.99,44.756,0.055,17100,{"date":1356,"open":1234,"high":1215,"low":1357,"close":1196,"change":1358,"percent_change":649,"volume":1359,"transactions":9,"vwap":1196},"2026-01-12",44.743,-0.041,11400,{"date":1361,"open":1181,"high":1239,"low":1181,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-01-09",44.876,0.311,0.7,45300,{"date":1367,"open":1368,"high":1181,"low":1010,"close":1369,"change":358,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-08",44.62,44.565,-0.12,9400,{"date":1373,"open":1217,"high":1217,"low":998,"close":1368,"change":1374,"percent_change":572,"volume":1375,"transactions":9,"vwap":1368},"2026-01-07",0.064,5900,{"date":1377,"open":1000,"high":1169,"low":1000,"close":1378,"change":1379,"percent_change":426,"volume":1380,"transactions":9,"vwap":1378},"2026-01-06",44.556,-0.049,19200,{"date":1382,"open":1025,"high":1337,"low":1129,"close":1383,"change":197,"percent_change":722,"volume":1384,"transactions":9,"vwap":1383},"2026-01-05",44.605,15400,{"date":1386,"open":1025,"high":1025,"low":1387,"close":1387,"change":1388,"percent_change":207,"volume":886,"transactions":9,"vwap":1387},"2026-01-02",44.52,-0.025,{"date":1390,"open":1234,"high":1234,"low":1017,"close":1017,"change":368,"percent_change":369,"volume":1014,"transactions":9,"vwap":1017},"2025-12-31",{"date":1392,"open":1383,"high":1024,"low":1393,"close":1030,"change":1026,"percent_change":518,"volume":1048,"transactions":9,"vwap":1030},"2025-12-30",44.602,{"date":1395,"open":1396,"high":1181,"low":1274,"close":1274,"change":1397,"percent_change":389,"volume":1121,"transactions":9,"vwap":1274},"2025-12-29",44.644,0.065,{"date":1399,"open":1400,"high":999,"low":1056,"close":1279,"change":1401,"percent_change":916,"volume":943,"transactions":9,"vwap":1279},"2025-12-26",44.581,-0.283,{"date":1403,"open":1238,"high":1404,"low":1405,"close":1406,"change":1138,"percent_change":572,"volume":1325,"transactions":9,"vwap":1406},"2025-12-24",44.996,44.765,44.858,{"date":1408,"open":1011,"high":1186,"low":1011,"close":1409,"change":1097,"percent_change":329,"volume":1243,"transactions":9,"vwap":1409},"2025-12-23",44.795,{"date":1411,"open":1412,"high":1270,"low":1413,"close":1270,"change":269,"percent_change":129,"volume":1325,"transactions":9,"vwap":1270},"2025-12-22",44.75,44.735,{"date":1415,"open":1416,"high":1169,"low":1260,"close":1275,"change":1417,"percent_change":208,"volume":1116,"transactions":9,"vwap":1275},"2025-12-19",44.755,-0.061,{"date":1419,"open":1186,"high":1186,"low":1409,"close":1420,"change":1421,"percent_change":942,"volume":1159,"transactions":9,"vwap":1420},"2025-12-18",44.821,0.116,{"date":1423,"open":1024,"high":1424,"low":1425,"close":1426,"change":329,"percent_change":679,"volume":821,"transactions":9,"vwap":1426},"2025-12-17",44.74,44.678,44.705,{"date":1428,"open":1252,"high":1252,"low":999,"close":1429,"change":627,"percent_change":628,"volume":973,"transactions":9,"vwap":1429},"2025-12-16",44.715,{"date":1431,"open":1025,"high":1168,"low":1034,"close":1025,"change":377,"percent_change":378,"volume":173,"transactions":9,"vwap":1025},"2025-12-15",{"date":1433,"open":999,"high":999,"low":1010,"close":1369,"change":1263,"percent_change":85,"volume":1191,"transactions":9,"vwap":1369},"2025-12-12",{"date":1435,"open":1238,"high":1238,"low":1436,"close":1437,"change":1338,"percent_change":398,"volume":890,"transactions":9,"vwap":1437},"2025-12-11",44.667,44.67,{"date":1439,"open":1412,"high":1412,"low":1039,"close":1440,"change":1145,"percent_change":1088,"volume":1441,"transactions":9,"vwap":1440},"2025-12-10",44.645,2900,{"date":1443,"open":1143,"high":1043,"low":1020,"close":1387,"change":369,"percent_change":229,"volume":1444,"transactions":9,"vwap":1387},"2025-12-09",4600,{"date":1446,"open":1447,"high":1252,"low":1387,"close":1260,"change":1353,"percent_change":1206,"volume":1448,"transactions":9,"vwap":1260},"2025-12-08",44.538,16100,{"date":1450,"open":1018,"high":1308,"low":1018,"close":1440,"change":1451,"percent_change":680,"volume":856,"transactions":9,"vwap":1440},"2025-12-05",-0.023,{"date":1453,"open":1309,"high":1309,"low":999,"close":1454,"change":1455,"percent_change":139,"volume":886,"transactions":9,"vwap":1454},"2025-12-04",44.668,-0.152,{"date":1457,"open":1162,"high":1238,"low":1458,"close":1163,"change":389,"percent_change":1316,"volume":1459,"transactions":9,"vwap":1163},"2025-12-03",44.702,7900,{"date":1461,"open":1051,"high":1024,"low":1051,"close":1437,"change":1353,"percent_change":1206,"volume":937,"transactions":9,"vwap":1437},"2025-12-02",{"date":1463,"open":1239,"high":1239,"low":1034,"close":1464,"change":319,"percent_change":593,"volume":986,"transactions":9,"vwap":1464},"2025-12-01",44.615,{"date":1466,"open":1234,"high":1270,"low":1467,"close":1468,"change":775,"percent_change":368,"volume":840,"transactions":9,"vwap":1468},"2025-11-28",44.733,44.775,{"date":1470,"open":1163,"high":1186,"low":1309,"close":1169,"change":308,"percent_change":554,"volume":1125,"transactions":9,"vwap":1169},"2025-11-26",{"date":1472,"open":1309,"high":1221,"low":1260,"close":1270,"change":464,"percent_change":69,"volume":866,"transactions":9,"vwap":1270},"2025-11-25",{"date":1474,"open":999,"high":1337,"low":999,"close":1426,"change":1475,"percent_change":1476,"volume":1359,"transactions":9,"vwap":1426},"2025-11-24",-0.175,-0.39,{"date":1478,"open":1234,"high":1204,"low":1234,"close":1479,"change":1480,"percent_change":1105,"volume":1027,"transactions":9,"vwap":1479},"2025-11-21",44.88,0.175,{"date":1482,"open":1412,"high":1247,"low":1343,"close":1426,"change":927,"percent_change":525,"volume":876,"transactions":9,"vwap":1426},"2025-11-20",{"date":1484,"open":1309,"high":1412,"low":1485,"close":1486,"change":1388,"percent_change":207,"volume":1371,"transactions":9,"vwap":1486},"2025-11-19",44.606,44.655,{"date":1488,"open":1412,"high":1412,"low":1011,"close":1024,"change":531,"percent_change":532,"volume":763,"transactions":9,"vwap":1024},"2025-11-18",{"date":1490,"open":1486,"high":1491,"low":999,"close":1440,"change":554,"percent_change":269,"volume":1492,"transactions":9,"vwap":1440},"2025-11-17",44.693,6500,{"date":1494,"open":1437,"high":1405,"low":998,"close":1030,"change":1495,"percent_change":208,"volume":955,"transactions":9,"vwap":1030},"2025-11-14",-0.062,{"date":1497,"open":1498,"high":1217,"low":1343,"close":1499,"change":1500,"percent_change":855,"volume":901,"transactions":9,"vwap":1499},"2025-11-13",44.663,44.687,-0.103,{"date":1502,"open":1424,"high":1176,"low":1424,"close":1337,"change":679,"percent_change":648,"volume":1503,"transactions":9,"vwap":1337},"2025-11-12",6900,{"date":1505,"open":1270,"high":1342,"low":1309,"close":1169,"change":627,"percent_change":1506,"volume":1218,"transactions":9,"vwap":1169},"2025-11-11",0.23,{"date":1508,"open":1162,"high":1238,"low":1343,"close":1426,"change":518,"percent_change":519,"volume":1027,"transactions":9,"vwap":1426},"2025-11-10",{"date":1510,"open":1275,"high":1169,"low":1343,"close":1413,"change":554,"percent_change":269,"volume":886,"transactions":9,"vwap":1413},"2025-11-07",{"date":1512,"open":1424,"high":1424,"low":1343,"close":1429,"change":618,"percent_change":1064,"volume":1007,"transactions":9,"vwap":1429},"2025-11-06",{"date":1514,"open":1274,"high":1168,"low":1129,"close":1515,"change":1516,"percent_change":1333,"volume":1441,"transactions":9,"vwap":1515},"2025-11-05",44.555,-0.125,{"date":1518,"open":1343,"high":1181,"low":1175,"close":1024,"change":1338,"percent_change":398,"volume":821,"transactions":9,"vwap":1024},"2025-11-04",{"date":1520,"open":1034,"high":1309,"low":1034,"close":1486,"change":1263,"percent_change":855,"volume":1121,"transactions":9,"vwap":1486},"2025-11-03",{"date":1522,"open":1168,"high":1238,"low":1274,"close":1275,"change":532,"percent_change":50,"volume":979,"transactions":9,"vwap":1275},"2025-10-31",{"date":1524,"open":1525,"high":1275,"low":1018,"close":1024,"change":368,"percent_change":369,"volume":880,"transactions":9,"vwap":1024},"2025-10-30",44.614,{"date":1527,"open":1186,"high":1210,"low":1275,"close":1275,"change":1476,"percent_change":1528,"volume":1359,"transactions":9,"vwap":1275},"2025-10-29",-0.86,{"date":1530,"open":1239,"high":1531,"low":1532,"close":1533,"change":519,"percent_change":339,"volume":1534,"transactions":9,"vwap":1533},"2025-10-28",45.16,44.901,45.15,8900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1480,"percent_change":1105,"volume":1459,"transactions":9,"vwap":1540},"2025-10-27",45.12,45.48,45.02,45.22,{"date":1542,"open":1543,"high":1537,"low":1544,"close":1225,"change":927,"percent_change":525,"volume":757,"transactions":9,"vwap":1225},"2025-10-24",45.040001,44.995,{"date":1546,"open":1547,"high":1547,"low":1544,"close":1544,"change":426,"percent_change":85,"volume":1548,"transactions":9,"vwap":1544},"2025-10-23",45.058998,11900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":308,"percent_change":554,"volume":1218,"transactions":9,"vwap":1554},"2025-10-22",45.089001,45.159,45.064999,45.105,{"date":1556,"open":1557,"high":1533,"low":1558,"close":1558,"change":927,"percent_change":525,"volume":1276,"transactions":9,"vwap":1558},"2025-10-21",45.117,45.095001,{"date":1560,"open":1561,"high":1225,"low":1561,"close":1225,"change":1562,"percent_change":927,"volume":1339,"transactions":9,"vwap":1225},"2025-10-20",44.981,0.024,{"date":1564,"open":1544,"high":1565,"low":1215,"close":1566,"change":1567,"percent_change":648,"volume":876,"transactions":9,"vwap":1566},"2025-10-17",45.18,45.021,-0.019,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1543,"change":454,"percent_change":782,"volume":1218,"transactions":9,"vwap":1543},"2025-10-16",45.080002,45.099998,45.035,{"date":1574,"open":1342,"high":1229,"low":1238,"close":1200,"change":679,"percent_change":648,"volume":1575,"transactions":9,"vwap":1200},"2025-10-15",17200,{"date":1577,"open":1342,"high":1558,"low":1578,"close":1187,"change":532,"percent_change":50,"volume":1065,"transactions":9,"vwap":1187},"2025-10-14",44.831,{"date":1580,"open":1252,"high":1195,"low":1252,"close":1581,"change":1582,"percent_change":927,"volume":1441,"transactions":9,"vwap":1581},"2025-10-13",44.815,0.022,{"date":1584,"open":1468,"high":1585,"low":1468,"close":1586,"change":1587,"percent_change":1588,"volume":1089,"transactions":9,"vwap":1586},"2025-10-10",44.838,44.793,0.208,0.47,{"date":1590,"open":1024,"high":1024,"low":998,"close":1591,"change":368,"percent_change":369,"volume":901,"transactions":9,"vwap":1591},"2025-10-09",44.585,{"date":1593,"open":1309,"high":1270,"low":1594,"close":1594,"change":554,"percent_change":269,"volume":1305,"transactions":9,"vwap":1594},"2025-10-08",44.665,{"date":1596,"open":1343,"high":1597,"low":1440,"close":1440,"change":398,"percent_change":1231,"volume":1598,"transactions":9,"vwap":1440},"2025-10-07",44.786,9200,{"date":1600,"open":999,"high":999,"low":1601,"close":1591,"change":1602,"percent_change":359,"volume":1089,"transactions":9,"vwap":1591},"2025-10-06",44.562,-0.056,{"date":1604,"open":1337,"high":1337,"low":1605,"close":1606,"change":1607,"percent_change":649,"volume":1121,"transactions":9,"vwap":1606},"2025-10-03",44.635,44.641,-0.039,{"date":1609,"open":1175,"high":1163,"low":1175,"close":1024,"change":1610,"percent_change":129,"volume":792,"transactions":9,"vwap":1024},"2025-10-02",0.041,{"date":1612,"open":1238,"high":1238,"low":1034,"close":1613,"change":1614,"percent_change":722,"volume":1615,"transactions":9,"vwap":1613},"2025-10-01",44.639,0.084,52700,{"date":1617,"open":1368,"high":1343,"low":1175,"close":1515,"change":1338,"percent_change":398,"volume":1267,"transactions":9,"vwap":1515},"2025-09-30",{"date":1619,"open":1010,"high":1017,"low":1142,"close":1143,"change":1397,"percent_change":389,"volume":1079,"transactions":9,"vwap":1143},"2025-09-29",{"date":1621,"open":1035,"high":1129,"low":1035,"close":1622,"change":1623,"percent_change":368,"volume":850,"transactions":9,"vwap":1622},"2025-09-26",44.465,-0.034,{"date":1625,"open":1129,"high":1175,"low":940,"close":1626,"change":1627,"percent_change":803,"volume":1628,"transactions":9,"vwap":1626},"2025-09-25",44.499,-0.186,27200,{"date":1630,"open":1024,"high":1424,"low":1274,"close":1631,"change":358,"percent_change":1370,"volume":1305,"transactions":9,"vwap":1631},"2025-09-24",44.685,{"date":1633,"open":1216,"high":1216,"low":1168,"close":1424,"change":398,"percent_change":1231,"volume":991,"transactions":9,"vwap":1424},"2025-09-23",{"date":1635,"open":1337,"high":1636,"low":1425,"close":1024,"change":648,"percent_change":649,"volume":1637,"transactions":9,"vwap":1024},"2025-09-22",44.98,7600,{"date":1639,"open":1412,"high":1412,"low":1274,"close":1252,"change":531,"percent_change":532,"volume":1640,"transactions":9,"vwap":1252},"2025-09-19",24500,{"date":1642,"open":1024,"high":1643,"low":1024,"close":1631,"change":704,"percent_change":218,"volume":1116,"transactions":9,"vwap":1631},"2025-09-18",44.725,{"date":1645,"open":1539,"high":1543,"low":1646,"close":1646,"change":1417,"percent_change":208,"volume":1444,"transactions":9,"vwap":1646},"2025-09-17",44.829,{"date":1648,"open":1351,"high":1649,"low":1342,"close":1217,"change":1289,"percent_change":854,"volume":1650,"transactions":9,"vwap":1217},"2025-09-16",45.14,6000,{"date":1652,"open":1215,"high":1653,"low":1308,"close":1212,"change":1114,"percent_change":1654,"volume":723,"transactions":9,"vwap":1212},"2025-09-15",45.09,0.32,{"date":1656,"open":1657,"high":1315,"low":1658,"close":1337,"change":369,"percent_change":229,"volume":1007,"transactions":9,"vwap":1337},"2025-09-12",44.747,44.718,{"date":1660,"open":1661,"high":1176,"low":1195,"close":1176,"change":1662,"percent_change":782,"volume":880,"transactions":9,"vwap":1176},"2025-09-11",44.91,0.167,{"date":1664,"open":1229,"high":1229,"low":1665,"close":1666,"change":1087,"percent_change":1207,"volume":1667,"transactions":9,"vwap":1666},"2025-09-10",44.691,44.803,7500,{"date":1669,"open":1337,"high":1337,"low":1025,"close":1670,"change":1671,"percent_change":504,"volume":991,"transactions":9,"vwap":1670},"2025-09-09",44.681,-0.094,{"date":1673,"open":1270,"high":1238,"low":1024,"close":1468,"change":378,"percent_change":465,"volume":928,"transactions":9,"vwap":1468},"2025-09-08",{"date":1675,"open":1252,"high":1315,"low":999,"close":1262,"change":1676,"percent_change":1677,"volume":763,"transactions":9,"vwap":1262},"2025-09-05",0.225,0.51,{"date":1679,"open":1051,"high":1298,"low":767,"close":1020,"change":1114,"percent_change":1115,"volume":1680,"transactions":9,"vwap":1020},"2025-09-04",17700,{"date":1682,"open":779,"high":1010,"low":947,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-09-03",44.305,0.138,0.31,7400,{"date":1688,"open":952,"high":807,"low":976,"close":1689,"change":1690,"percent_change":855,"volume":763,"transactions":9,"vwap":1689},"2025-09-02",44.167,-0.104,{"date":1692,"open":754,"high":951,"low":952,"close":1693,"change":1379,"percent_change":426,"volume":937,"transactions":9,"vwap":1693},"2025-08-29",44.271,{"date":1695,"open":807,"high":761,"low":1696,"close":761,"change":129,"percent_change":165,"volume":723,"transactions":9,"vwap":761},"2025-08-28",44.211,{"date":1698,"open":780,"high":780,"low":1699,"close":1144,"change":1353,"percent_change":1206,"volume":943,"transactions":9,"vwap":1144},"2025-08-27",44.071999,{"date":1701,"open":749,"high":969,"low":749,"close":1702,"change":368,"percent_change":369,"volume":1121,"transactions":9,"vwap":1702},"2025-08-26",44.175,{"date":1704,"open":686,"high":1328,"low":1705,"close":773,"change":1706,"percent_change":188,"volume":1002,"transactions":9,"vwap":773},"2025-08-25",44.191,-0.085,{"date":1708,"open":754,"high":1012,"low":731,"close":774,"change":1709,"percent_change":1710,"volume":788,"transactions":9,"vwap":774},"2025-08-22",0.268,0.61,{"date":1712,"open":932,"high":779,"low":827,"close":1699,"change":1451,"percent_change":680,"volume":872,"transactions":9,"vwap":1699},"2025-08-21",{"date":1714,"open":976,"high":754,"low":828,"close":739,"change":554,"percent_change":927,"volume":816,"transactions":9,"vwap":739},"2025-08-20",{"date":1716,"open":819,"high":796,"low":1717,"close":926,"change":775,"percent_change":368,"volume":728,"transactions":9,"vwap":926},"2025-08-19",44.055,{"date":1719,"open":744,"high":1720,"low":848,"close":843,"change":532,"percent_change":50,"volume":1384,"transactions":9,"vwap":843},"2025-08-18",44.257,{"date":1722,"open":1723,"high":976,"low":1724,"close":712,"change":1725,"percent_change":188,"volume":1243,"transactions":9,"vwap":712},"2025-08-15",44.077999,43.951,-0.082,{"date":1727,"open":870,"high":870,"low":701,"close":1728,"change":1729,"percent_change":188,"volume":1730,"transactions":9,"vwap":1728},"2025-08-14",44.112,-0.083,1400,{"date":1732,"open":796,"high":1733,"low":692,"close":947,"change":1266,"percent_change":114,"volume":1734,"transactions":9,"vwap":947},"2025-08-13",44.37,9900,{"date":1736,"open":686,"high":686,"low":646,"close":828,"change":188,"percent_change":289,"volume":1441,"transactions":9,"vwap":828},"2025-08-12",{"date":1738,"open":731,"high":1144,"low":932,"close":1144,"change":1739,"percent_change":1740,"volume":955,"transactions":9,"vwap":1144},"2025-08-11",0.204,0.46,{"date":1742,"open":1743,"high":731,"low":523,"close":1744,"change":1745,"percent_change":139,"volume":1159,"transactions":9,"vwap":1744},"2025-08-08",44.062,44.026001,-0.149,{"date":1747,"open":1733,"high":989,"low":819,"close":1702,"change":716,"percent_change":617,"volume":816,"transactions":9,"vwap":1702},"2025-08-07",{"date":1749,"open":1750,"high":952,"low":712,"close":1751,"change":679,"percent_change":680,"volume":1007,"transactions":9,"vwap":1751},"2025-08-06",44.149,44.145,{"date":1753,"open":796,"high":1754,"low":819,"close":925,"change":217,"percent_change":1755,"volume":1218,"transactions":9,"vwap":925},"2025-08-05",44.176,-0.3,{"date":1757,"open":1758,"high":982,"low":1723,"close":969,"change":165,"percent_change":824,"volume":917,"transactions":9,"vwap":969},"2025-08-04",44.14,{"date":1760,"open":779,"high":779,"low":1761,"close":976,"change":1762,"percent_change":1763,"volume":1089,"transactions":9,"vwap":976},"2025-08-01",43.946,0.389,0.89,{"date":1765,"open":501,"high":501,"low":1766,"close":1766,"change":1767,"percent_change":308,"volume":1441,"transactions":9,"vwap":1766},"2025-07-31",43.711,0.006,{"date":1769,"open":1770,"high":645,"low":1771,"close":1771,"change":1165,"percent_change":473,"volume":835,"transactions":9,"vwap":1771},"2025-07-30",43.758,43.705,{"date":1773,"open":441,"high":656,"low":441,"close":656,"change":69,"percent_change":1774,"volume":886,"transactions":9,"vwap":656},"2025-07-29",0.48,{"date":1776,"open":1777,"high":500,"low":1778,"close":560,"change":1779,"percent_change":995,"volume":1116,"transactions":9,"vwap":560},"2025-07-28",43.574,43.56,-0.205,{"date":1781,"open":374,"high":678,"low":374,"close":1782,"change":1783,"percent_change":1506,"volume":1111,"transactions":9,"vwap":1782},"2025-07-25",43.815,0.102,{"date":1785,"open":517,"high":1786,"low":898,"close":1787,"change":1788,"percent_change":855,"volume":1320,"transactions":9,"vwap":1787},"2025-07-24",43.719,43.713,-0.102,{"date":1790,"open":433,"high":883,"low":1782,"close":1782,"change":649,"percent_change":240,"volume":1791,"transactions":9,"vwap":1782},"2025-07-23",300,{"date":1793,"open":828,"high":1689,"low":1794,"close":833,"change":787,"percent_change":389,"volume":1159,"transactions":9,"vwap":833},"2025-07-22",43.845,{"date":1796,"open":452,"high":827,"low":501,"close":1797,"change":1248,"percent_change":1088,"volume":1125,"transactions":9,"vwap":1797},"2025-07-21",43.839,{"date":1799,"open":517,"high":1800,"low":423,"close":463,"change":378,"percent_change":1506,"volume":829,"transactions":9,"vwap":463},"2025-07-18",43.8,{"date":1802,"open":863,"high":1803,"low":560,"close":500,"change":1338,"percent_change":398,"volume":1014,"transactions":9,"vwap":500},"2025-07-17",43.668,{"date":1805,"open":1806,"high":1806,"low":583,"close":561,"change":398,"percent_change":572,"volume":1002,"transactions":9,"vwap":561},"2025-07-16",43.91,{"date":1808,"open":481,"high":552,"low":355,"close":365,"change":1809,"percent_change":1810,"volume":1083,"transactions":9,"vwap":365},"2025-07-15",-0.54,-1.23,{"date":1812,"open":510,"high":720,"low":1813,"close":701,"change":1316,"percent_change":1814,"volume":1734,"transactions":9,"vwap":701},"2025-07-14",43.677,0.78,{"date":1816,"open":461,"high":883,"low":517,"close":374,"change":208,"percent_change":218,"volume":1817,"transactions":9,"vwap":374},"2025-07-11",7800,{"date":1819,"open":720,"high":720,"low":463,"close":678,"change":519,"percent_change":319,"volume":1133,"transactions":9,"vwap":678},"2025-07-10",{"date":1821,"open":374,"high":1822,"low":590,"close":827,"change":1823,"percent_change":1824,"volume":880,"transactions":9,"vwap":827},"2025-07-09",43.985,0.261,0.6,{"date":1826,"open":615,"high":655,"low":413,"close":1827,"change":329,"percent_change":679,"volume":1828,"transactions":9,"vwap":1827},"2025-07-08",43.679,10800,{"date":1830,"open":479,"high":655,"low":551,"close":1831,"change":1832,"percent_change":1154,"volume":1833,"transactions":9,"vwap":1831},"2025-07-07",43.689,-0.126,12900,{"date":1835,"open":433,"high":827,"low":461,"close":1782,"change":1836,"percent_change":1837,"volume":1312,"transactions":9,"vwap":1782},"2025-07-03",-0.215,-0.49,{"date":1839,"open":1840,"high":976,"low":501,"close":712,"change":927,"percent_change":525,"volume":1841,"transactions":9,"vwap":712},"2025-07-02",43.821,27500,{"date":1843,"open":749,"high":686,"low":693,"close":523,"change":289,"percent_change":1844,"volume":1845,"transactions":9,"vwap":523},"2025-07-01",-0.97,34000,{"date":1847,"open":712,"high":1051,"low":655,"close":1051,"change":1848,"percent_change":148,"volume":1178,"transactions":9,"vwap":1051},"2025-06-30",0.512,{"date":1850,"open":753,"high":753,"low":678,"close":1851,"change":1006,"percent_change":369,"volume":1444,"transactions":9,"vwap":1851},"2025-06-27",43.898,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":1856,"percent_change":1231,"volume":798,"transactions":9,"vwap":1855},"2025-06-26",43.908,43.979,0.059,{"date":1858,"open":509,"high":523,"low":509,"close":691,"change":1859,"percent_change":854,"volume":922,"transactions":9,"vwap":691},"2025-06-25",-0.042,{"date":1861,"open":424,"high":952,"low":424,"close":1862,"change":1863,"percent_change":1105,"volume":1864,"transactions":9,"vwap":1862},"2025-06-24",43.962,0.172,36900,{"date":1866,"open":405,"high":691,"low":405,"close":1867,"change":464,"percent_change":465,"volume":1868,"transactions":9,"vwap":1867},"2025-06-23",43.79,2100,{"date":1870,"open":500,"high":510,"low":1778,"close":1871,"change":531,"percent_change":532,"volume":910,"transactions":9,"vwap":1871},"2025-06-20",43.695,{"date":1873,"open":432,"high":405,"low":1874,"close":423,"change":377,"percent_change":378,"volume":876,"transactions":9,"vwap":423},"2025-06-18",43.621,{"date":1876,"open":1877,"high":1877,"low":583,"close":500,"change":378,"percent_change":1506,"volume":1111,"transactions":9,"vwap":500},"2025-06-17",43.616,{"date":1879,"open":561,"high":550,"low":355,"close":1880,"change":1881,"percent_change":564,"volume":821,"transactions":9,"vwap":1880},"2025-06-16",43.515,-0.076,{"date":1883,"open":405,"high":405,"low":1884,"close":1885,"change":1886,"percent_change":473,"volume":1887,"transactions":9,"vwap":1885},"2025-06-13",43.21,43.591,-0.114,18200,{"date":1889,"open":441,"high":441,"low":509,"close":1771,"change":941,"percent_change":942,"volume":1890,"transactions":9,"vwap":1771},"2025-06-12",800,{"date":1892,"open":1893,"high":479,"low":1880,"close":561,"change":1894,"percent_change":494,"volume":1868,"transactions":9,"vwap":561},"2025-06-11",43.538,0.174,{"date":1896,"open":376,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":628,"volume":1002,"transactions":9,"vwap":1898},"2025-06-10",43.489,43.416,0.106,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":627,"percent_change":628,"volume":937,"transactions":9,"vwap":1905},"2025-06-09",43.275,43.34,43.212,43.31,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":21,"percent_change":1912,"volume":960,"transactions":9,"vwap":1911},"2025-06-06",43.25,43.33,43.14,43.205,-0.58,{"date":1914,"open":561,"high":561,"low":1915,"close":1916,"change":1388,"percent_change":207,"volume":1002,"transactions":9,"vwap":1916},"2025-06-05",43.425,43.455,{"date":1918,"open":1919,"high":1920,"low":1919,"close":376,"change":1921,"percent_change":1922,"volume":928,"transactions":9,"vwap":376},"2025-06-04",43.42,43.554,0.229,0.53,{"date":1924,"open":367,"high":367,"low":295,"close":1925,"change":1926,"percent_change":855,"volume":1927,"transactions":9,"vwap":1925},"2025-06-03",43.251,-0.099,38100,{"date":1929,"open":1930,"high":355,"low":1931,"close":1930,"change":984,"percent_change":1932,"volume":757,"transactions":9,"vwap":1930},"2025-06-02",43.35,43.29,-0.38,{"date":1934,"open":1919,"high":1880,"low":1935,"close":1880,"change":378,"percent_change":1506,"volume":1868,"transactions":9,"vwap":1880},"2025-05-30",43.3,{"date":1937,"open":384,"high":384,"low":1938,"close":1938,"change":1114,"percent_change":1316,"volume":1339,"transactions":9,"vwap":1938},"2025-05-29",43.415,{"date":1940,"open":1941,"high":1903,"low":1942,"close":1943,"change":519,"percent_change":319,"volume":1312,"transactions":9,"vwap":1943},"2025-05-28",43.24,43.12,43.27,{"date":1945,"open":1946,"high":1903,"low":1947,"close":1903,"change":1319,"percent_change":679,"volume":1159,"transactions":9,"vwap":1903},"2025-05-27",43.289,43.15,{"date":1949,"open":1950,"high":1951,"low":395,"close":1951,"change":1206,"percent_change":1088,"volume":1276,"transactions":9,"vwap":1951},"2025-05-23",43.32,43.349,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":1957,"percent_change":378,"volume":798,"transactions":9,"vwap":1955},"2025-05-22",43.18,43.229,43.081001,0.042,{"date":1959,"open":1930,"high":1930,"low":1942,"close":1960,"change":1961,"percent_change":1962,"volume":1191,"transactions":9,"vwap":1960},"2025-05-21",43.187,-0.228,-0.53,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1938,"change":519,"percent_change":319,"volume":1650,"transactions":9,"vwap":1938},"2025-05-20",43.402,43.508,43.38,{"date":1969,"open":354,"high":1970,"low":354,"close":1971,"change":358,"percent_change":359,"volume":866,"transactions":9,"vwap":1971},"2025-05-19",43.569,43.485,{"date":1973,"open":366,"high":1974,"low":366,"close":366,"change":1370,"percent_change":734,"volume":1276,"transactions":9,"vwap":366},"2025-05-16",43.599,{"date":1976,"open":420,"high":423,"low":1977,"close":423,"change":1978,"percent_change":1979,"volume":1375,"transactions":9,"vwap":423},"2025-05-15",43.361,0.395,0.91,{"date":1981,"open":404,"high":404,"low":1982,"close":1982,"change":964,"percent_change":593,"volume":1079,"transactions":9,"vwap":1982},"2025-05-14",43.265,{"date":1984,"open":355,"high":1985,"low":367,"close":1919,"change":679,"percent_change":680,"volume":1730,"transactions":9,"vwap":1919},"2025-05-13",43.559,{"date":1987,"open":366,"high":561,"low":404,"close":404,"change":1475,"percent_change":229,"volume":876,"transactions":9,"vwap":404},"2025-05-12",{"date":1989,"open":571,"high":571,"low":385,"close":500,"change":1990,"percent_change":927,"volume":1014,"transactions":9,"vwap":500},"2025-05-09",0.021,{"date":1992,"open":550,"high":1867,"low":385,"close":1993,"change":1994,"percent_change":1344,"volume":1111,"transactions":9,"vwap":1993},"2025-05-08",43.594,-0.246,{"date":1996,"open":645,"high":848,"low":1997,"close":879,"change":1998,"percent_change":1206,"volume":783,"transactions":9,"vwap":879},"2025-05-07",43.745,0.051,{"date":2000,"open":590,"high":1867,"low":590,"close":2001,"change":2002,"percent_change":1280,"volume":1305,"transactions":9,"vwap":2001},"2025-05-06",43.789,0.187,{"date":2004,"open":509,"high":509,"low":2005,"close":2006,"change":2007,"percent_change":426,"volume":1116,"transactions":9,"vwap":2006},"2025-05-05",43.586,43.602,-0.048,{"date":2009,"open":898,"high":517,"low":898,"close":432,"change":2010,"percent_change":2011,"volume":1116,"transactions":9,"vwap":432},"2025-05-02",-0.223,-0.51,{"date":2013,"open":701,"high":701,"low":433,"close":2014,"change":359,"percent_change":1755,"volume":1868,"transactions":9,"vwap":2014},"2025-05-01",43.873,{"date":2016,"open":1806,"high":2017,"low":1806,"close":2018,"change":894,"percent_change":525,"volume":1730,"transactions":9,"vwap":2018},"2025-04-30",44.028999,44.0029984,{"date":2020,"open":827,"high":2021,"low":827,"close":721,"change":531,"percent_change":532,"volume":1116,"transactions":9,"vwap":721},"2025-04-29",43.971,{"date":2023,"open":656,"high":646,"low":509,"close":691,"change":165,"percent_change":1740,"volume":1065,"transactions":9,"vwap":691},"2025-04-28",{"date":2025,"open":2026,"high":479,"low":2026,"close":441,"change":1397,"percent_change":389,"volume":866,"transactions":9,"vwap":441},"2025-04-25",43.592,{"date":2028,"open":481,"high":2029,"low":365,"close":502,"change":2030,"percent_change":2031,"volume":866,"transactions":9,"vwap":502},"2025-04-24",43.709,0.251,0.58,{"date":178,"open":366,"high":366,"low":2033,"close":2033,"change":1132,"percent_change":1110,"volume":1441,"transactions":9,"vwap":2033},43.404]