[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UFIV":3,"homepage-market-summary":30,"stock-historical-UFIV":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UFIV","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"US Treasury 5 Year Note ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2404,1.976028,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},46.6974,46.57,46.7,46.5188,46.595,0.1024,0.22,7139.043,49.745,46.395,8412.806907861112,9,887,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},9915,3619127.340781,-5.04,"2025-04-28",[184,187,196,205,216,225,236,247,256,267,277,287,296,306,317,328,337,347,356,365,375,385,394,403,413,424,433,443,453,463,473,482,490,500,509,519,528,536,542,549,560,566,574,583,593,599,607,613,622,630,640,650,659,668,674,683,690,694,704,713,720,728,735,743,751,759,765,772,778,784,789,797,805,810,816,825,829,833,840,847,853,858,864,870,876,881,885,890,896,902,908,913,917,920,925,929,936,943,946,951,955,961,965,972,977,984,989,995,1000,1005,1011,1017,1023,1029,1035,1043,1048,1052,1057,1064,1072,1079,1085,1090,1096,1104,1112,1118,1124,1129,1133,1139,1145,1152,1157,1163,1169,1175,1178,1182,1185,1188,1193,1200,1206,1210,1215,1221,1227,1232,1237,1244,1249,1255,1260,1267,1272,1278,1285,1292,1295,1300,1304,1311,1319,1326,1331,1337,1341,1343,1348,1354,1358,1363,1368,1373,1376,1381,1386,1389,1393,1396,1399,1404,1409,1414,1418,1423,1427,1430,1435,1439,1442,1444,1448,1453,1457,1461,1464,1467,1469,1474,1480,1484,1487,1490,1493,1497,1499,1503,1508,1510,1516,1520,1522,1525,1529,1533,1536,1542,1549,1552,1554,1558,1564,1568,1571,1574,1577,1580,1582,1584,1587,1589,1593,1597,1601,1607,1611,1614,1618,1622,1628,1632,1636,1639,1642,1644,1647,1650,1654,1658,1660,1662,1665,1668,1672,1677,1682,1687,1691,1693,1695,1697,1699,1701,1706,1711,1714,1718,1721,1723,1727,1732,1737,1740,1743,1745,1748,1752,1755,1757,1759,1761,1764,1767,1770,1773,1777,1781,1785,1788,1790,1792,1795,1798,1802,1804,1809,1815,1819,1823,1825,1829,1832,1838,1844,1847,1851,1855,1857,1860,1866,1869,1872,1874,1877,1880,1885,1891,1895,1902,1907,1910,1912,1917,1920,1925,1930,1932,1936,1940,1942,1944,1948,1954,1957,1962,1966,1973,1975,1981,1986,1989,1993,1999,2001,2004,2009,2013,2016,2019,2024,2028,2032,2036,2039,2044,2046,2048,2050,2056,2063,2067,2071],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},89,46.6244,{"date":188,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",46.56,46.62,0.0184,0.04,3973.4095,65,46.5947,{"date":197,"open":18,"high":190,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",46.565,46.5766,0.0671,0.14,8459.4465,67,46.5892,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",46.5,46.535,46.445,46.5095,0.0045,0.01,20045.828925,107,46.5001,{"date":217,"open":218,"high":218,"low":207,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",46.7167,46.505,-0.1008,-0.22,7547.499,135,46.5889,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",46.43,46.66,46.41,46.6058,0.1632,0.35,32185.5991,168,46.4926,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",46.55,46.5501,46.415,46.4426,-0.0424,-0.09,6724.6013,118,46.579,{"date":248,"open":249,"high":250,"low":26,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",46.425,46.485,0.0134,0.03,9764.3433,121,46.4309,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",46.46,46.515,46.414,46.4716,-0.3375,-0.72,9884.4278,126,46.4773,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",46.71,46.8091,46.65,0.1691,0.36,119176.5568,59,46.6603,{"date":278,"open":279,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",46.76,46.801412,46.64,-0.085,-0.18,4873.1508,74,46.7134,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":263,"volume":293,"transactions":294,"vwap":295},"2026-09-23",46.85,46.625,46.725,-0.34,8488.8498,138,46.7857,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":212,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",47.09,47.1,47.0188,47.065,0.02,4748.3648,69,47.0636,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",47.06,47.07,47.05,47.055,0.0704,0.15,40384.1968,140,47.0532,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",46.99,47.025,46.9808,46.9846,-0.1446,-0.31,18750.3858,193,47.0024,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":273,"volume":334,"transactions":335,"vwap":336},"2026-09-17",47.16,47.075,47.1292,0.1676,158578.7798,1004,47.0746,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",47.11,47.18,46.9616,-0.0634,-0.13,19912.3596,175,47.1448,{"date":348,"open":349,"high":350,"low":351,"close":320,"change":352,"percent_change":353,"volume":354,"transactions":285,"vwap":355},"2026-09-15",47.0392,47.045,47.0103,-0.04,-0.08,6395.4306,47.0308,{"date":357,"open":310,"high":358,"low":359,"close":301,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",47.175,47.02,-0.0326,-0.07,9283.3746,100,47.0734,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":275,"vwap":374},"2026-09-11",47.21,47.25,47.08,47.0976,-0.0767,-0.16,10806.3226,47.1719,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",47.26,47.17,47.1743,-0.2607,-0.55,4999.5746,62,47.2445,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",47.52,47.435,-0.1,-0.21,5614.3636,98,47.483,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":352,"percent_change":353,"volume":400,"transactions":401,"vwap":402},"2026-09-08",47.5876,47.59,47.5299,47.535,18425.606,93,47.5848,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":243,"volume":410,"transactions":411,"vwap":412},"2026-09-04",47.58,47.61,47.57,47.575,-0.045,3772.627,45,47.5833,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",47.66,47.665,47.6101,47.62,0.0622,0.13,13947.585,110,47.6421,{"date":425,"open":426,"high":407,"low":387,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",47.54,47.5578,0.0405,0.09,8275.11,70,47.5403,{"date":434,"open":435,"high":406,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",47.595,47.515,47.5173,-0.1073,-0.23,10704.6322,146,47.5386,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",47.645,47.615,47.6246,-0.0304,-0.06,3207.851,58,47.6369,{"date":454,"open":455,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",47.85,47.88,47.655,-0.17,-0.36,10108.756,96,47.6994,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",47.885,47.811,47.825,-0.1936,-0.4,1440.585,42,47.8594,{"date":474,"open":475,"high":476,"low":477,"close":477,"change":478,"percent_change":283,"volume":479,"transactions":480,"vwap":481},"2026-08-26",48.02,48.0401,48.0186,-0.0864,1229.9106,44,48.0276,{"date":483,"open":484,"high":485,"low":486,"close":485,"change":313,"percent_change":117,"volume":487,"transactions":488,"vwap":489},"2026-08-25",48.06,48.105,48.04,1099.8906,33,48.0493,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",47.94,47.975,47.955,0.0388,0.08,2405.8906,51,47.9631,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":343,"volume":506,"transactions":507,"vwap":508},"2026-08-21",47.97,47.915,47.9162,-0.0642,1503.1386,48,47.933,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",47.96,47.99,47.9804,-0.0985,-0.2,2716.1186,55,47.9766,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":420,"volume":525,"transactions":526,"vwap":527},"2026-08-19",48.12,48.015,48.0789,0.0639,9016.8906,120,48.0634,{"date":529,"open":530,"high":522,"low":531,"close":522,"change":252,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",48.01,48.005,0.06,5176.8906,37,48.0056,{"date":537,"open":512,"high":538,"low":539,"close":539,"change":173,"percent_change":449,"volume":540,"transactions":275,"vwap":541},"2026-08-17",48.0187,47.985,8409.5946,48.0026,{"date":543,"open":544,"high":544,"low":522,"close":522,"change":545,"percent_change":343,"volume":546,"transactions":547,"vwap":548},"2026-08-14",48.07,-0.0605,1402.9806,32,48.0367,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",48.08,48.099,48.075,48.0755,0.1205,0.25,3974.4756,80,48.0767,{"date":561,"open":475,"high":475,"low":494,"close":494,"change":562,"percent_change":53,"volume":563,"transactions":564,"vwap":565},"2026-08-12",0.05,10520.8906,184,48.1288,{"date":567,"open":568,"high":569,"low":570,"close":570,"change":252,"percent_change":532,"volume":571,"transactions":572,"vwap":573},"2026-08-11",47.92,47.9201,47.905,2816.1686,36,47.9131,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",47.9389,47.875,-0.1229,-0.26,4035.9106,49,47.8965,{"date":584,"open":585,"high":586,"low":502,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",47.995,48.0101,47.9979,0.1129,0.24,27354.8906,165,47.9995,{"date":594,"open":595,"high":595,"low":465,"close":465,"change":596,"percent_change":439,"volume":597,"transactions":203,"vwap":598},"2026-08-06",47.95,-0.1113,1087.0146,47.9141,{"date":600,"open":511,"high":530,"low":494,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",47.9963,-0.0087,-0.02,29436.9176,94,47.9949,{"date":608,"open":609,"high":531,"low":512,"close":531,"change":610,"percent_change":73,"volume":611,"transactions":285,"vwap":612},"2026-08-04",47.9901,0.16,7752.6816,47.9938,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":420,"volume":619,"transactions":620,"vwap":621},"2026-08-03",47.84,47.86,47.845,0.0625,39725.4936,57,47.8482,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":627,"percent_change":515,"volume":628,"transactions":507,"vwap":629},"2026-07-31",47.73,47.7825,47.72,-0.0964,1043.3049,47.7415,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",47.91,47.87,47.8789,0.0318,0.07,22950.4736,83,47.9042,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":498,"vwap":649},"2026-07-29",47.855,47.8588,47.795,47.8471,-0.0676,-0.14,1790.4736,47.8127,{"date":651,"open":456,"high":652,"low":456,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",47.9301,47.9147,-0.0512,-0.11,1805.5376,99,47.9104,{"date":660,"open":661,"high":662,"low":595,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":451,"vwap":667},"2026-07-27",47.9615,47.98,47.9659,0.0509,0.11,1830.9066,47.9685,{"date":669,"open":670,"high":595,"low":670,"close":503,"change":671,"percent_change":610,"volume":672,"transactions":507,"vwap":673},"2026-07-24",47.89,0.0752,2540.2406,47.9226,{"date":675,"open":676,"high":455,"low":677,"close":678,"change":679,"percent_change":146,"volume":680,"transactions":681,"vwap":682},"2026-07-23",47.8399,47.815,47.8398,-0.0902,1361.7026,46,47.8315,{"date":684,"open":662,"high":507,"low":685,"close":685,"change":686,"percent_change":372,"volume":687,"transactions":688,"vwap":689},"2026-07-22",47.93,-0.075,37005.5596,109,47.9669,{"date":691,"open":486,"high":486,"low":531,"close":531,"change":243,"percent_change":146,"volume":692,"transactions":480,"vwap":693},"2026-07-21",2438.5294,48.0267,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":515,"volume":701,"transactions":702,"vwap":703},"2026-07-20",48.1312,48.14,48.091,48.095,-0.0978,11970.5524,41,48.1275,{"date":705,"open":706,"high":707,"low":708,"close":708,"change":709,"percent_change":532,"volume":710,"transactions":711,"vwap":712},"2026-07-17",48.28,48.29,48.1928,0.0265,1116.5094,28,48.2364,{"date":714,"open":521,"high":715,"low":521,"close":715,"change":716,"percent_change":352,"volume":717,"transactions":718,"vwap":719},"2026-07-16",48.1663,-0.0187,710.5294,29,48.1578,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":53,"percent_change":725,"volume":726,"transactions":451,"vwap":727},"2026-07-15",48.1764,48.2279,48.185,0.21,2642.488656,48.1939,{"date":729,"open":730,"high":731,"low":544,"close":732,"change":168,"percent_change":556,"volume":733,"transactions":194,"vwap":734},"2026-07-14",48.1099,48.1399,48.085,7044.5094,48.1092,{"date":736,"open":486,"high":737,"low":738,"close":738,"change":343,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-13",48.0424,47.965,-0.27,6591.6134,88,47.9828,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":353,"volume":750,"transactions":9,"vwap":748},"2026-07-10",48.11,48.13,48.084999,48.095001,-0.039,8300,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-09",48.115,48.17,48.134,0.084,0.17,4700,{"date":760,"open":761,"high":762,"low":507,"close":763,"change":686,"percent_change":372,"volume":764,"transactions":9,"vwap":763},"2026-07-08",48.060001,48.078999,48.049999,9400,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-07",48.21,48.125,-0.157,-0.33,1300,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":496,"volume":777,"transactions":9,"vwap":775},"2026-07-06",48.235,48.282,0.037,700,{"date":779,"open":780,"high":781,"low":767,"close":782,"change":532,"percent_change":168,"volume":783,"transactions":9,"vwap":782},"2026-07-02",48.27,48.271,48.245,3900,{"date":785,"open":786,"high":782,"low":724,"close":724,"change":787,"percent_change":647,"volume":788,"transactions":9,"vwap":724},"2026-07-01",48.2,-0.066,5700,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-30",48.33,48.25,48.251,-0.135,-0.28,3400,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":770,"volume":804,"transactions":9,"vwap":802},"2026-06-29",48.389,48.4,48.36,48.386,-0.159,43800,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":429,"percent_change":809,"volume":771,"transactions":9,"vwap":808},"2026-06-26",48.571,48.545,0.19,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":192,"percent_change":496,"volume":815,"transactions":9,"vwap":814},"2026-06-25",48.484,48.52,48.455,6000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-24",48.38,48.43,48.37,48.415,0.18,0.37,13000,{"date":826,"open":827,"high":827,"low":774,"close":774,"change":562,"percent_change":53,"volume":828,"transactions":9,"vwap":774},"2026-06-23",48.275,800,{"date":830,"open":831,"high":832,"low":724,"close":724,"change":655,"percent_change":439,"volume":177,"transactions":9,"vwap":724},"2026-06-22",48.22,48.226,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":838,"percent_change":556,"volume":839,"transactions":9,"vwap":837},"2026-06-18",48.358,48.365,48.295,0.119,2100,{"date":841,"open":819,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-17",48.435,48.176,-0.244,-0.5,2200,{"date":848,"open":801,"high":849,"low":801,"close":850,"change":851,"percent_change":429,"volume":852,"transactions":9,"vwap":850},"2026-06-16",48.47,48.42,0.045,41900,{"date":854,"open":855,"high":850,"low":820,"close":856,"change":532,"percent_change":168,"volume":857,"transactions":9,"vwap":856},"2026-06-15",48.41,48.375,2800,{"date":859,"open":780,"high":860,"low":780,"close":861,"change":862,"percent_change":655,"volume":863,"transactions":9,"vwap":861},"2026-06-12",48.335,48.315,-0.053,3300,{"date":865,"open":767,"high":820,"low":866,"close":867,"change":725,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-11",48.19,48.368,0.44,9100,{"date":871,"open":831,"high":831,"low":872,"close":873,"change":874,"percent_change":67,"volume":875,"transactions":9,"vwap":873},"2026-06-10",48.145,48.158,-0.022,1700,{"date":877,"open":878,"high":879,"low":697,"close":879,"change":880,"percent_change":822,"volume":777,"transactions":9,"vwap":879},"2026-06-09",48.15,48.18,0.085,{"date":882,"open":879,"high":879,"low":748,"close":748,"change":883,"percent_change":173,"volume":884,"transactions":9,"vwap":748},"2026-06-08",-0.013,4300,{"date":886,"open":878,"high":878,"low":887,"close":887,"change":888,"percent_change":469,"volume":889,"transactions":9,"vwap":887},"2026-06-05",48.108,-0.195,1200,{"date":891,"open":791,"high":791,"low":892,"close":893,"change":894,"percent_change":168,"volume":895,"transactions":9,"vwap":893},"2026-06-04",48.3,48.303,0.058,3600,{"date":897,"open":898,"high":782,"low":831,"close":782,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":782},"2026-06-03",48.24,-0.071,-0.15,1400,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":906,"percent_change":603,"volume":907,"transactions":9,"vwap":905},"2026-06-02",48.34,48.316,-0.009,1900,{"date":909,"open":786,"high":910,"low":786,"close":910,"change":911,"percent_change":655,"volume":912,"transactions":9,"vwap":910},"2026-06-01",48.325,-0.051,1100,{"date":914,"open":818,"high":850,"low":915,"close":915,"change":916,"percent_change":665,"volume":889,"transactions":9,"vwap":915},"2026-05-29",48.376,0.051,{"date":918,"open":707,"high":919,"low":707,"close":910,"change":243,"percent_change":146,"volume":846,"transactions":9,"vwap":910},"2026-05-28",48.35,{"date":921,"open":922,"high":923,"low":821,"close":821,"change":924,"percent_change":924,"volume":901,"transactions":9,"vwap":821},"2026-05-27",48.44,48.45,0,{"date":926,"open":922,"high":922,"low":820,"close":821,"change":420,"percent_change":927,"volume":928,"transactions":9,"vwap":821},"2026-05-26",0.27,3100,{"date":930,"open":931,"high":932,"low":767,"close":933,"change":934,"percent_change":-6,"volume":935,"transactions":9,"vwap":933},"2026-05-22",48.31,48.313,48.285,-0.002,2600,{"date":937,"open":938,"high":939,"low":940,"close":939,"change":941,"percent_change":603,"volume":942,"transactions":9,"vwap":939},"2026-05-21",48.165,48.287,48.16,-0.008,5500,{"date":944,"open":754,"high":837,"low":754,"close":837,"change":725,"percent_change":868,"volume":945,"transactions":9,"vwap":837},"2026-05-20",9500,{"date":947,"open":485,"high":521,"low":948,"close":747,"change":949,"percent_change":795,"volume":950,"transactions":9,"vwap":747},"2026-05-19",48.021,-0.133,17100,{"date":952,"open":898,"high":707,"low":940,"close":953,"change":954,"percent_change":562,"volume":945,"transactions":9,"vwap":953},"2026-05-18",48.218,0.022,{"date":956,"open":957,"high":957,"low":866,"close":958,"change":959,"percent_change":960,"volume":857,"transactions":9,"vwap":958},"2026-05-15",48.26,48.196,-0.239,-0.49,{"date":962,"open":963,"high":964,"low":842,"close":842,"change":67,"percent_change":389,"volume":912,"transactions":9,"vwap":842},"2026-05-14",48.54,48.55,{"date":966,"open":967,"high":968,"low":850,"close":969,"change":970,"percent_change":212,"volume":971,"transactions":9,"vwap":969},"2026-05-13",48.48,48.49,48.485,0.005,2400,{"date":973,"open":968,"high":974,"low":975,"close":967,"change":976,"percent_change":390,"volume":942,"transactions":9,"vwap":967},"2026-05-12",48.5,48.478,-0.102,{"date":978,"open":979,"high":980,"low":981,"close":981,"change":982,"percent_change":439,"volume":983,"transactions":9,"vwap":981},"2026-05-11",48.65,48.66,48.582,-0.113,25200,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":496,"percent_change":610,"volume":988,"transactions":9,"vwap":987},"2026-05-08",48.72,48.695,600,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":515,"volume":177,"transactions":9,"vwap":993},"2026-05-07",48.76,48.61,48.615,-0.097,{"date":996,"open":997,"high":986,"low":997,"close":998,"change":999,"percent_change":273,"volume":783,"transactions":9,"vwap":998},"2026-05-06",48.7,48.712,0.177,{"date":1001,"open":963,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":192,"volume":889,"transactions":9,"vwap":1003},"2026-05-05",48.57,48.535,0.021,{"date":1006,"open":1002,"high":1002,"low":923,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-04",48.514,-0.121,-0.25,1800,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":636,"volume":907,"transactions":9,"vwap":1015},"2026-05-01",48.62,48.73,48.635,0.034,{"date":1018,"open":1019,"high":1015,"low":1020,"close":1020,"change":1021,"percent_change":420,"volume":1022,"transactions":9,"vwap":1020},"2026-04-30",48.625,48.601,0.065,12500,{"date":1024,"open":1013,"high":1013,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-29",48.536,-0.169,-0.35,2700,{"date":1030,"open":997,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":1034,"volume":1010,"transactions":9,"vwap":1031},"2026-04-28",48.705,48.69,-0.211,-0.43,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-27",48.965,48.91,48.916,-0.059,-0.12,7900,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":496,"percent_change":610,"volume":1047,"transactions":9,"vwap":1046},"2026-04-24",48.89,48.975,2000,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":67,"percent_change":389,"volume":777,"transactions":9,"vwap":1051},"2026-04-23",48.97,48.895,{"date":1053,"open":1054,"high":581,"low":1055,"close":1055,"change":1056,"percent_change":302,"volume":942,"transactions":9,"vwap":1055},"2026-04-22",48.98,48.945,0.011,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":292,"volume":1063,"transactions":9,"vwap":1061},"2026-04-21",49.02,49.029999,48.934,-0.167,15900,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":361,"volume":1071,"transactions":9,"vwap":1069},"2026-04-20",49.075001,49.11,49.060001,49.101,-0.034,4400,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":822,"percent_change":823,"volume":1078,"transactions":9,"vwap":1077},"2026-04-17",49.14,49.17,49.115,49.135,14400,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":173,"percent_change":449,"volume":1084,"transactions":9,"vwap":1083},"2026-04-16",49.0050011,48.94,48.955,4800,{"date":1086,"open":581,"high":581,"low":1087,"close":1088,"change":1089,"percent_change":343,"volume":1028,"transactions":9,"vwap":1088},"2026-04-15",48.96,48.985,-0.064,{"date":1091,"open":1050,"high":1068,"low":1050,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-14",49.049,0.111,0.23,22700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":610,"volume":1103,"transactions":9,"vwap":1101},"2026-04-13",48.88,48.95,48.835,48.938,0.079,7600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":655,"volume":1111,"transactions":9,"vwap":1109},"2026-04-10",48.9,48.905,48.85,48.859,-0.056,2900,{"date":1113,"open":1114,"high":1050,"low":1114,"close":1115,"change":1116,"percent_change":924,"volume":1117,"transactions":9,"vwap":1115},"2026-04-09",48.87,48.915,0.002,4500,{"date":1119,"open":1120,"high":1120,"low":1106,"close":1121,"change":1122,"percent_change":1123,"volume":1071,"transactions":9,"vwap":1121},"2026-04-08",49.0099983,48.913,0.097,0.2,{"date":1125,"open":986,"high":1126,"low":1032,"close":1127,"change":1128,"percent_change":313,"volume":1103,"transactions":9,"vwap":1127},"2026-04-07",48.84,48.816,0.071,{"date":1130,"open":1131,"high":1132,"low":1014,"close":1132,"change":353,"percent_change":372,"volume":1111,"transactions":9,"vwap":1132},"2026-04-06",48.74,48.745,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":168,"volume":1117,"transactions":9,"vwap":1137},"2026-04-02",48.848,48.81,48.825,0.059,{"date":1140,"open":1141,"high":1137,"low":1142,"close":1143,"change":862,"percent_change":655,"volume":1144,"transactions":9,"vwap":1143},"2026-04-01",48.78,48.765,48.766,6700,{"date":1146,"open":1147,"high":1108,"low":1148,"close":1149,"change":1150,"percent_change":725,"volume":1151,"transactions":9,"vwap":1149},"2026-03-31",48.83,48.8,48.819,0.104,9300,{"date":1153,"open":1032,"high":991,"low":1154,"close":1155,"change":532,"percent_change":168,"volume":1156,"transactions":9,"vwap":1155},"2026-03-30",48.68,48.715,7500,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":429,"percent_change":809,"volume":1162,"transactions":9,"vwap":1161},"2026-03-27",48.53,48.665,48.655,12200,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":381,"volume":1168,"transactions":9,"vwap":1166},"2026-03-26",48.725,48.565,-0.271,7300,{"date":1170,"open":1147,"high":1114,"low":1148,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-25",48.836,0.138,0.28,5900,{"date":1176,"open":1032,"high":1165,"low":1013,"close":1177,"change":900,"percent_change":324,"volume":945,"transactions":9,"vwap":1177},"2026-03-24",48.698,{"date":1179,"open":1131,"high":1180,"low":1014,"close":1135,"change":1181,"percent_change":556,"volume":942,"transactions":9,"vwap":1135},"2026-03-23",48.865,0.123,{"date":1183,"open":1147,"high":1147,"low":1165,"close":1165,"change":579,"percent_change":1184,"volume":907,"transactions":9,"vwap":1165},"2026-03-20",-0.53,{"date":1186,"open":1106,"high":1088,"low":1114,"close":1088,"change":603,"percent_change":352,"volume":1187,"transactions":9,"vwap":1088},"2026-03-19",8200,{"date":1189,"open":1190,"high":1191,"low":1081,"close":1081,"change":146,"percent_change":112,"volume":1192,"transactions":9,"vwap":1081},"2026-03-18",49.13,49.15,3700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":532,"percent_change":168,"volume":1199,"transactions":9,"vwap":1198},"2026-03-17",49.2,49.22,49.19,49.195,5800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1077,"change":420,"percent_change":927,"volume":1205,"transactions":9,"vwap":1077},"2026-03-16",49.12,49.16,49.09,17600,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1081,"change":212,"percent_change":302,"volume":1047,"transactions":9,"vwap":1081},"2026-03-13",49.080002,48.99,{"date":1211,"open":1212,"high":1076,"low":1087,"close":1213,"change":769,"percent_change":1214,"volume":796,"transactions":9,"vwap":1213},"2026-03-12",49.07,48.995,-0.32,{"date":1216,"open":1217,"high":1218,"low":1074,"close":1219,"change":982,"percent_change":439,"volume":1220,"transactions":9,"vwap":1219},"2026-03-11",49.21,49.23,49.152,10900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":994,"percent_change":515,"volume":783,"transactions":9,"vwap":1226},"2026-03-10",49.36,49.37,49.26,49.265,{"date":1228,"open":1229,"high":1230,"low":1217,"close":1231,"change":496,"percent_change":610,"volume":1199,"transactions":9,"vwap":1231},"2026-03-09",49.25,49.38,49.362,{"date":1233,"open":1195,"high":1234,"low":1195,"close":1235,"change":934,"percent_change":-6,"volume":1236,"transactions":9,"vwap":1235},"2026-03-06",49.35,49.282,4900,{"date":1238,"open":1225,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":515,"volume":1243,"transactions":9,"vwap":1241},"2026-03-05",49.295,49.245,49.284,-0.099,2500,{"date":1245,"open":1246,"high":1247,"low":1230,"close":1248,"change":686,"percent_change":900,"volume":1047,"transactions":9,"vwap":1248},"2026-03-04",49.395,49.45,49.383,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":243,"volume":971,"transactions":9,"vwap":1253},"2026-03-03",49.34,49.5,49.458,-0.047,{"date":1256,"open":1257,"high":1257,"low":1247,"close":1258,"change":390,"percent_change":158,"volume":1259,"transactions":9,"vwap":1258},"2026-03-02",49.53,49.505,22900,{"date":1261,"open":1262,"high":25,"low":1263,"close":1264,"change":420,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-02-27",49.69,49.67,49.715,0.26,14900,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1270,"change":352,"percent_change":353,"volume":1271,"transactions":9,"vwap":1270},"2026-02-26",49.55,49.585,15600,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":352,"percent_change":353,"volume":1277,"transactions":9,"vwap":1276},"2026-02-25",49.6,49.64,49.625,3000,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":449,"volume":1284,"transactions":9,"vwap":1282},"2026-02-24",49.68,49.645,49.665,-0.032,7100,{"date":1286,"open":1274,"high":1287,"low":1274,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-02-23",49.71,49.697,0.142,0.29,12400,{"date":1293,"open":1269,"high":1294,"low":1257,"close":1294,"change":212,"percent_change":302,"volume":1243,"transactions":9,"vwap":1294},"2026-02-20",49.555,{"date":1296,"open":1297,"high":1269,"low":1298,"close":1299,"change":252,"percent_change":532,"volume":971,"transactions":9,"vwap":1299},"2026-02-19",49.52,49.51,49.545,{"date":1301,"open":1297,"high":1257,"low":1298,"close":1302,"change":1303,"percent_change":900,"volume":1047,"transactions":9,"vwap":1302},"2026-02-18",49.515,-0.073,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":449,"volume":1310,"transactions":9,"vwap":1308},"2026-02-17",49.62,49.58,49.588,-0.029,5000,{"date":1312,"open":1313,"high":1314,"low":1270,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-13",49.59,49.63,49.617,0.146,0.3,10600,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-12",49.325,49.471,0.186,0.38,12800,{"date":1327,"open":1225,"high":1328,"low":1229,"close":1329,"change":1330,"percent_change":515,"volume":1117,"transactions":9,"vwap":1329},"2026-02-11",49.344,49.285,-0.101,{"date":1332,"open":1224,"high":1333,"low":1224,"close":1334,"change":1335,"percent_change":1123,"volume":1336,"transactions":9,"vwap":1334},"2026-02-10",49.41,49.386,0.101,8400,{"date":1338,"open":1225,"high":1339,"low":1229,"close":1329,"change":192,"percent_change":496,"volume":1340,"transactions":9,"vwap":1329},"2026-02-09",49.29,8900,{"date":1342,"open":1196,"high":1229,"low":1196,"close":1240,"change":173,"percent_change":449,"volume":863,"transactions":9,"vwap":1240},"2026-02-06",{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":23,"percent_change":1347,"volume":796,"transactions":9,"vwap":1346},"2026-02-05",49.18,49.275,0.45,{"date":1349,"open":1350,"high":1068,"low":1350,"close":1351,"change":1352,"percent_change":924,"volume":1353,"transactions":9,"vwap":1351},"2026-02-04",49.040001,49.055,0.001,2300,{"date":1355,"open":1059,"high":1356,"low":1120,"close":1356,"change":1357,"percent_change":192,"volume":889,"transactions":9,"vwap":1356},"2026-02-03",49.054001,0.019,{"date":1359,"open":1068,"high":1068,"low":1360,"close":1361,"change":1362,"percent_change":146,"volume":1243,"transactions":9,"vwap":1361},"2026-02-02",49.032001,49.035,-0.092,{"date":1364,"open":1204,"high":1365,"low":1204,"close":1365,"change":1366,"percent_change":665,"volume":1367,"transactions":9,"vwap":1365},"2026-01-30",49.127,0.052,14000,{"date":1369,"open":1208,"high":1370,"low":1068,"close":1066,"change":1371,"percent_change":372,"volume":1372,"transactions":9,"vwap":1066},"2026-01-29",49.099998,-0.081,6600,{"date":1374,"open":1345,"high":1345,"low":1190,"close":1375,"change":874,"percent_change":352,"volume":895,"transactions":9,"vwap":1375},"2026-01-28",49.156,{"date":1377,"open":1197,"high":1196,"low":1378,"close":1378,"change":1379,"percent_change":212,"volume":1380,"transactions":9,"vwap":1378},"2026-01-27",49.178,0.003,4100,{"date":1382,"open":1197,"high":1383,"low":1384,"close":1384,"change":302,"percent_change":192,"volume":1385,"transactions":9,"vwap":1384},"2026-01-26",49.205,49.175,52900,{"date":1387,"open":1190,"high":1388,"low":1202,"close":1388,"change":916,"percent_change":53,"volume":971,"transactions":9,"vwap":1388},"2026-01-23",49.155,{"date":1390,"open":1069,"high":1391,"low":1204,"close":1391,"change":1392,"percent_change":449,"volume":889,"transactions":9,"vwap":1391},"2026-01-22",49.104,-0.031,{"date":1394,"open":1204,"high":1077,"low":1204,"close":1077,"change":532,"percent_change":168,"volume":1395,"transactions":9,"vwap":1077},"2026-01-21",1500,{"date":1397,"open":1204,"high":1076,"low":1066,"close":1066,"change":361,"percent_change":647,"volume":1398,"transactions":9,"vwap":1066},"2026-01-20",7700,{"date":1400,"open":1218,"high":1218,"low":1401,"close":1402,"change":389,"percent_change":515,"volume":1403,"transactions":9,"vwap":1402},"2026-01-16",49.125,49.145,30400,{"date":1405,"open":1225,"high":1406,"low":1407,"close":1240,"change":243,"percent_change":283,"volume":1408,"transactions":9,"vwap":1240},"2026-01-15",49.28,49.244,14800,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":562,"percent_change":53,"volume":935,"transactions":9,"vwap":1413},"2026-01-14",49.31,49.375,49.335,{"date":1415,"open":1416,"high":1416,"low":1226,"close":1329,"change":1417,"percent_change":429,"volume":1336,"transactions":9,"vwap":1329},"2026-01-13",49.3,0.044,{"date":1419,"open":1420,"high":1229,"low":1420,"close":1421,"change":1422,"percent_change":67,"volume":857,"transactions":9,"vwap":1421},"2026-01-12",49.215,49.241,-0.024,{"date":1424,"open":1425,"high":1411,"low":1218,"close":1226,"change":924,"percent_change":924,"volume":1426,"transactions":9,"vwap":1226},"2026-01-09",49.235,20800,{"date":1428,"open":137,"high":1416,"low":1226,"close":1226,"change":389,"percent_change":515,"volume":1429,"transactions":9,"vwap":1226},"2026-01-08",3200,{"date":1431,"open":1230,"high":1230,"low":1432,"close":1433,"change":192,"percent_change":496,"volume":1434,"transactions":9,"vwap":1433},"2026-01-07",49.341,49.365,7200,{"date":1436,"open":1411,"high":1321,"low":1406,"close":1321,"change":1437,"percent_change":603,"volume":1438,"transactions":9,"vwap":1321},"2026-01-06",-0.01,6100,{"date":1440,"open":1416,"high":1234,"low":1416,"close":1413,"change":429,"percent_change":822,"volume":1441,"transactions":9,"vwap":1413},"2026-01-05",44500,{"date":1443,"open":1339,"high":1339,"low":1240,"close":1240,"change":603,"percent_change":352,"volume":912,"transactions":9,"vwap":1240},"2026-01-02",{"date":1445,"open":1446,"high":1251,"low":1229,"close":1226,"change":243,"percent_change":283,"volume":1447,"transactions":9,"vwap":1226},"2025-12-31",49.33,4600,{"date":1449,"open":1251,"high":1230,"low":1450,"close":1451,"change":372,"percent_change":1214,"volume":1452,"transactions":9,"vwap":1451},"2025-12-30",49.334,49.355,7000,{"date":1454,"open":1455,"high":1297,"low":1456,"close":1302,"change":532,"percent_change":168,"volume":1111,"transactions":9,"vwap":1302},"2025-12-29",49.49,49.475,{"date":1458,"open":1459,"high":1459,"low":1333,"close":1460,"change":532,"percent_change":168,"volume":1010,"transactions":9,"vwap":1460},"2025-12-26",49.46,49.455,{"date":1462,"open":1234,"high":1246,"low":1234,"close":1246,"change":496,"percent_change":610,"volume":1463,"transactions":9,"vwap":1246},"2025-12-24",3800,{"date":1465,"open":137,"high":1446,"low":137,"close":1466,"change":449,"percent_change":1041,"volume":796,"transactions":9,"vwap":1466},"2025-12-23",49.315,{"date":1468,"open":1230,"high":1230,"low":1451,"close":1412,"change":173,"percent_change":449,"volume":839,"transactions":9,"vwap":1412},"2025-12-22",{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":361,"percent_change":647,"volume":971,"transactions":9,"vwap":1473},"2025-12-19",49.445,49.4,49.405,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1456,"change":1478,"percent_change":822,"volume":1479,"transactions":9,"vwap":1456},"2025-12-18",49.48,49.43,0.088,5200,{"date":1481,"open":1224,"high":1482,"low":1451,"close":1483,"change":1116,"percent_change":924,"volume":1310,"transactions":9,"vwap":1483},"2025-12-17",49.39,49.387,{"date":1485,"open":1251,"high":1482,"low":1321,"close":1486,"change":496,"percent_change":610,"volume":1117,"transactions":9,"vwap":1486},"2025-12-16",49.385,{"date":1488,"open":1234,"high":1234,"low":1239,"close":1489,"change":562,"percent_change":53,"volume":839,"transactions":9,"vwap":1489},"2025-12-15",49.305,{"date":1491,"open":1225,"high":137,"low":1492,"close":1492,"change":1040,"percent_change":1041,"volume":875,"transactions":9,"vwap":1492},"2025-12-12",49.255,{"date":1494,"open":1230,"high":1230,"low":1495,"close":1495,"change":1496,"percent_change":302,"volume":1429,"transactions":9,"vwap":1495},"2025-12-11",49.314,0.009,{"date":1498,"open":1074,"high":1489,"low":1074,"close":1489,"change":201,"percent_change":1173,"volume":928,"transactions":9,"vwap":1489},"2025-12-10",{"date":1500,"open":1345,"high":1501,"low":1502,"close":1502,"change":449,"percent_change":1041,"volume":839,"transactions":9,"vwap":1502},"2025-12-09",49.191,49.165,{"date":1504,"open":1345,"high":1505,"low":1075,"close":1506,"change":361,"percent_change":647,"volume":1507,"transactions":9,"vwap":1506},"2025-12-08",49.226,49.225,12700,{"date":1509,"open":1234,"high":1223,"low":1329,"close":1239,"change":361,"percent_change":647,"volume":1028,"transactions":9,"vwap":1239},"2025-12-05",{"date":1511,"open":1512,"high":1512,"low":1513,"close":1433,"change":1514,"percent_change":390,"volume":1515,"transactions":9,"vwap":1433},"2025-12-04",49.42,49.351,-0.106,6800,{"date":1517,"open":1518,"high":1476,"low":1512,"close":1322,"change":1519,"percent_change":420,"volume":1353,"transactions":9,"vwap":1322},"2025-12-03",49.47,0.066,{"date":1521,"open":1223,"high":1473,"low":1223,"close":1473,"change":243,"percent_change":283,"volume":884,"transactions":9,"vwap":1473},"2025-12-02",{"date":1523,"open":1297,"high":1269,"low":1524,"close":1524,"change":1062,"percent_change":292,"volume":1168,"transactions":9,"vwap":1524},"2025-12-01",49.495,{"date":1526,"open":1275,"high":1527,"low":1275,"close":1527,"change":1528,"percent_change":243,"volume":777,"transactions":9,"vwap":1527},"2025-11-28",49.662,-0.043,{"date":1530,"open":1531,"high":1532,"low":1275,"close":1532,"change":924,"percent_change":924,"volume":1103,"transactions":9,"vwap":1532},"2025-11-26",49.66,49.705,{"date":1534,"open":1275,"high":1535,"low":1275,"close":1532,"change":429,"percent_change":822,"volume":875,"transactions":9,"vwap":1532},"2025-11-25",49.72,{"date":1537,"open":1274,"high":1306,"low":1538,"close":1539,"change":1540,"percent_change":562,"volume":1541,"transactions":9,"vwap":1539},"2025-11-24",49.565,49.615,0.025,4000,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1313,"change":1547,"percent_change":1094,"volume":1548,"transactions":9,"vwap":1313},"2025-11-21",49.56,49.609,49.54,0.115,5100,{"date":1550,"open":1551,"high":1455,"low":1551,"close":1456,"change":429,"percent_change":822,"volume":1168,"transactions":9,"vwap":1456},"2025-11-20",49.44,{"date":1553,"open":1512,"high":1477,"low":1230,"close":1486,"change":603,"percent_change":352,"volume":857,"transactions":9,"vwap":1486},"2025-11-19",{"date":1555,"open":1551,"high":1518,"low":1556,"close":1473,"change":1478,"percent_change":822,"volume":1557,"transactions":9,"vwap":1473},"2025-11-18",49.354,5300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1562,"change":1563,"percent_change":252,"volume":796,"transactions":9,"vwap":1562},"2025-11-17",49.32,49.343,49.317,0.015,{"date":1565,"open":1551,"high":1551,"low":1566,"close":1566,"change":749,"percent_change":353,"volume":1567,"transactions":9,"vwap":1566},"2025-11-14",49.302,12000,{"date":1569,"open":1223,"high":1224,"low":1413,"close":1432,"change":1570,"percent_change":146,"volume":839,"transactions":9,"vwap":1432},"2025-11-13",-0.094,{"date":1572,"open":1477,"high":1247,"low":1333,"close":1573,"change":924,"percent_change":924,"volume":788,"transactions":9,"vwap":1573},"2025-11-12",49.435,{"date":1575,"open":1512,"high":1573,"low":1576,"close":1573,"change":665,"percent_change":23,"volume":177,"transactions":9,"vwap":1573},"2025-11-11",49.404,{"date":1578,"open":1223,"high":1433,"low":1560,"close":1321,"change":361,"percent_change":647,"volume":1579,"transactions":9,"vwap":1321},"2025-11-10",6300,{"date":1581,"open":1486,"high":1460,"low":1486,"close":1246,"change":192,"percent_change":496,"volume":1084,"transactions":9,"vwap":1246},"2025-11-07",{"date":1583,"open":1560,"high":1230,"low":1560,"close":1451,"change":757,"percent_change":232,"volume":1174,"transactions":9,"vwap":1451},"2025-11-06",{"date":1585,"open":1406,"high":1406,"low":1345,"close":1586,"change":647,"percent_change":795,"volume":771,"transactions":9,"vwap":1586},"2025-11-05",49.185,{"date":1588,"open":1560,"high":1251,"low":1560,"close":1321,"change":192,"percent_change":496,"volume":1353,"transactions":9,"vwap":1321},"2025-11-04",{"date":1590,"open":1406,"high":1411,"low":1229,"close":1329,"change":1591,"percent_change":1592,"volume":1429,"transactions":9,"vwap":1329},"2025-11-03",-0.148,-0.3,{"date":1594,"open":1595,"high":1459,"low":1512,"close":1596,"change":1016,"percent_change":636,"volume":1151,"transactions":9,"vwap":1596},"2025-10-31",49.443,49.433,{"date":1598,"open":1251,"high":1551,"low":1251,"close":1599,"change":1600,"percent_change":603,"volume":750,"transactions":9,"vwap":1599},"2025-10-30",49.399,-0.012,{"date":1602,"open":1306,"high":1306,"low":1576,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-10-29",49.411,-0.225,-0.45,18500,{"date":1608,"open":1313,"high":1281,"low":1313,"close":1609,"change":252,"percent_change":532,"volume":1610,"transactions":9,"vwap":1609},"2025-10-28",49.636,5600,{"date":1612,"open":1307,"high":1539,"low":1269,"close":1613,"change":749,"percent_change":353,"volume":1144,"transactions":9,"vwap":1613},"2025-10-27",49.606,{"date":1615,"open":1616,"high":1263,"low":1276,"close":1281,"change":1617,"percent_change":532,"volume":1277,"transactions":9,"vwap":1281},"2025-10-24",49.65,0.031,{"date":1619,"open":1263,"high":1263,"low":1620,"close":1620,"change":1621,"percent_change":221,"volume":928,"transactions":9,"vwap":1620},"2025-10-23",49.614,-0.111,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":212,"percent_change":302,"volume":1168,"transactions":9,"vwap":1627},"2025-10-22",49.7,49.739,49.679,49.725,{"date":1629,"open":1287,"high":1264,"low":1630,"close":1264,"change":1631,"percent_change":53,"volume":935,"transactions":9,"vwap":1264},"2025-10-21",49.702,0.048,{"date":1633,"open":1275,"high":1263,"low":1275,"close":1634,"change":1635,"percent_change":562,"volume":796,"transactions":9,"vwap":1634},"2025-10-20",49.667,0.023,{"date":1637,"open":1262,"high":1262,"low":1306,"close":1638,"change":899,"percent_change":647,"volume":1310,"transactions":9,"vwap":1638},"2025-10-17",49.644,{"date":1640,"open":1297,"high":1535,"low":1297,"close":1264,"change":757,"percent_change":1641,"volume":1429,"transactions":9,"vwap":1264},"2025-10-16",0.34,{"date":1643,"open":1307,"high":1313,"low":1297,"close":1299,"change":352,"percent_change":353,"volume":1479,"transactions":9,"vwap":1299},"2025-10-15",{"date":1645,"open":1546,"high":1313,"low":1298,"close":1270,"change":496,"percent_change":610,"volume":1646,"transactions":9,"vwap":1270},"2025-10-14",19500,{"date":1648,"open":1551,"high":1298,"low":1551,"close":1258,"change":192,"percent_change":496,"volume":1649,"transactions":9,"vwap":1258},"2025-10-13",30600,{"date":1651,"open":1251,"high":1652,"low":1251,"close":1652,"change":725,"percent_change":1653,"volume":1479,"transactions":9,"vwap":1652},"2025-10-10",49.465,0.43,{"date":1655,"open":1229,"high":137,"low":1656,"close":1492,"change":603,"percent_change":352,"volume":1657,"transactions":9,"vwap":1492},"2025-10-09",49.24,9800,{"date":1659,"open":1251,"high":1251,"low":137,"close":1346,"change":173,"percent_change":449,"volume":950,"transactions":9,"vwap":1346},"2025-10-08",{"date":1661,"open":1229,"high":1560,"low":1229,"close":1489,"change":429,"percent_change":822,"volume":928,"transactions":9,"vwap":1489},"2025-10-07",{"date":1663,"open":1664,"high":1225,"low":1420,"close":1420,"change":449,"percent_change":1041,"volume":846,"transactions":9,"vwap":1420},"2025-10-06",49.236,{"date":1666,"open":1234,"high":1234,"low":1346,"close":1346,"change":353,"percent_change":372,"volume":1667,"transactions":9,"vwap":1346},"2025-10-03",13600,{"date":1669,"open":1670,"high":1223,"low":1670,"close":1451,"change":1671,"percent_change":252,"volume":857,"transactions":9,"vwap":1451},"2025-10-02",49.309,0.017,{"date":1673,"open":1251,"high":1674,"low":1411,"close":1675,"change":1676,"percent_change":603,"volume":1103,"transactions":9,"vwap":1675},"2025-10-01",49.345,49.338,-0.011,{"date":1678,"open":1477,"high":1477,"low":1679,"close":1679,"change":1680,"percent_change":252,"volume":1681,"transactions":9,"vwap":1679},"2025-09-30",49.349,0.016,23500,{"date":1683,"open":1684,"high":1251,"low":1684,"close":1685,"change":1519,"percent_change":420,"volume":1686,"transactions":9,"vwap":1685},"2025-09-29",49.319,49.333,93600,{"date":1688,"open":1229,"high":1416,"low":1240,"close":1689,"change":1116,"percent_change":924,"volume":1690,"transactions":9,"vwap":1689},"2025-09-26",49.267,8600,{"date":1692,"open":1339,"high":1339,"low":1240,"close":1226,"change":389,"percent_change":515,"volume":1111,"transactions":9,"vwap":1226},"2025-09-25",{"date":1694,"open":1472,"high":1333,"low":1433,"close":1433,"change":389,"percent_change":515,"volume":758,"transactions":9,"vwap":1433},"2025-09-24",{"date":1696,"open":1482,"high":1652,"low":1482,"close":1652,"change":496,"percent_change":610,"volume":1111,"transactions":9,"vwap":1652},"2025-09-23",{"date":1698,"open":1551,"high":1551,"low":1486,"close":1486,"change":67,"percent_change":389,"volume":912,"transactions":9,"vwap":1486},"2025-09-22",{"date":1700,"open":1551,"high":1551,"low":1333,"close":1573,"change":924,"percent_change":924,"volume":875,"transactions":9,"vwap":1573},"2025-09-19",{"date":1702,"open":1703,"high":1460,"low":1704,"close":1573,"change":1705,"percent_change":900,"volume":1447,"transactions":9,"vwap":1573},"2025-09-18",49.428,49.396,-0.072,{"date":1707,"open":1708,"high":1280,"low":1455,"close":1709,"change":1710,"percent_change":515,"volume":1479,"transactions":9,"vwap":1709},"2025-09-17",49.576,49.507,-0.098,{"date":1712,"open":1539,"high":1306,"low":1274,"close":1713,"change":192,"percent_change":496,"volume":1548,"transactions":9,"vwap":1713},"2025-09-16",49.605,{"date":1715,"open":1716,"high":1313,"low":1538,"close":1538,"change":562,"percent_change":53,"volume":1717,"transactions":9,"vwap":1538},"2025-09-15",49.584,12900,{"date":1719,"open":1257,"high":1546,"low":1455,"close":1302,"change":1720,"percent_change":647,"volume":783,"transactions":9,"vwap":1302},"2025-09-12",-0.069,{"date":1722,"open":1275,"high":1280,"low":1716,"close":1716,"change":1496,"percent_change":302,"volume":971,"transactions":9,"vwap":1716},"2025-09-11",{"date":1724,"open":1313,"high":1539,"low":1725,"close":1726,"change":192,"percent_change":496,"volume":783,"transactions":9,"vwap":1726},"2025-09-10",49.57,49.575,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1730,"change":1731,"percent_change":283,"volume":889,"transactions":9,"vwap":1730},"2025-09-09",49.624,49.535,-0.088,{"date":1733,"open":1307,"high":1314,"low":1307,"close":1734,"change":1735,"percent_change":201,"volume":1736,"transactions":9,"vwap":1734},"2025-09-08",49.623,0.068,8000,{"date":1738,"open":1314,"high":1531,"low":1739,"close":1294,"change":420,"percent_change":1265,"volume":1541,"transactions":9,"vwap":1294},"2025-09-05",49.554,{"date":1741,"open":1224,"high":1742,"low":1224,"close":1742,"change":665,"percent_change":23,"volume":1111,"transactions":9,"vwap":1742},"2025-09-04",49.425,{"date":1744,"open":1329,"high":1251,"low":1329,"close":1466,"change":53,"percent_change":1123,"volume":1010,"transactions":9,"vwap":1466},"2025-09-03",{"date":1746,"open":1075,"high":1425,"low":1075,"close":1420,"change":1747,"percent_change":960,"volume":1610,"transactions":9,"vwap":1420},"2025-09-02",-0.243,{"date":1749,"open":1477,"high":1476,"low":1477,"close":1253,"change":1750,"percent_change":532,"volume":1751,"transactions":9,"vwap":1253},"2025-08-29",0.032,29200,{"date":1753,"open":1472,"high":1754,"low":1472,"close":1754,"change":1004,"percent_change":192,"volume":177,"transactions":9,"vwap":1754},"2025-08-28",49.426,{"date":1756,"open":1446,"high":1333,"low":1416,"close":1473,"change":880,"percent_change":757,"volume":1284,"transactions":9,"vwap":1473},"2025-08-27",{"date":1758,"open":1346,"high":1560,"low":137,"close":1560,"change":1547,"percent_change":1094,"volume":901,"transactions":9,"vwap":1560},"2025-08-26",{"date":1760,"open":1195,"high":1218,"low":1197,"close":1383,"change":449,"percent_change":1041,"volume":1174,"transactions":9,"vwap":1383},"2025-08-25",{"date":1762,"open":1656,"high":1346,"low":1218,"close":1226,"change":23,"percent_change":1347,"volume":1763,"transactions":9,"vwap":1226},"2025-08-22",1600,{"date":1765,"open":1202,"high":1202,"low":1766,"close":1766,"change":655,"percent_change":221,"volume":1353,"transactions":9,"vwap":1766},"2025-08-21",49.044998,{"date":1768,"open":1067,"high":1197,"low":1067,"close":1388,"change":192,"percent_change":496,"volume":1769,"transactions":9,"vwap":1388},"2025-08-20",38900,{"date":1771,"open":1204,"high":1202,"low":1204,"close":1076,"change":496,"percent_change":610,"volume":1772,"transactions":9,"vwap":1076},"2025-08-19",29800,{"date":1774,"open":1212,"high":1212,"low":1120,"close":1361,"change":1775,"percent_change":352,"volume":1776,"transactions":9,"vwap":1361},"2025-08-18",-0.021,13900,{"date":1778,"open":1067,"high":1190,"low":1350,"close":1779,"change":749,"percent_change":353,"volume":1780,"transactions":9,"vwap":1779},"2025-08-15",49.056,16200,{"date":1782,"open":1190,"high":1074,"low":1208,"close":1783,"change":655,"percent_change":221,"volume":1784,"transactions":9,"vwap":1783},"2025-08-14",49.095001,439100,{"date":1786,"open":1345,"high":1218,"low":1345,"close":1383,"change":420,"percent_change":1265,"volume":1787,"transactions":9,"vwap":1383},"2025-08-13",11400,{"date":1789,"open":1060,"high":1208,"low":1059,"close":1066,"change":302,"percent_change":192,"volume":875,"transactions":9,"vwap":1066},"2025-08-12",{"date":1791,"open":1068,"high":1212,"low":1351,"close":1351,"change":212,"percent_change":302,"volume":907,"transactions":9,"vwap":1351},"2025-08-11",{"date":1793,"open":1212,"high":1212,"low":1766,"close":1766,"change":243,"percent_change":283,"volume":1794,"transactions":9,"vwap":1766},"2025-08-08",400,{"date":1796,"open":1203,"high":1345,"low":1202,"close":1077,"change":1392,"percent_change":449,"volume":1797,"transactions":9,"vwap":1077},"2025-08-07",11200,{"date":1799,"open":1388,"high":1800,"low":1068,"close":1800,"change":1352,"percent_change":924,"volume":1801,"transactions":9,"vwap":1800},"2025-08-06",49.166,3500,{"date":1803,"open":1345,"high":1345,"low":1502,"close":1502,"change":1070,"percent_change":361,"volume":1763,"transactions":9,"vwap":1502},"2025-08-05",{"date":1805,"open":1806,"high":1195,"low":1191,"close":1807,"change":1808,"percent_change":562,"volume":971,"transactions":9,"vwap":1807},"2025-08-04",49.167,49.199,0.027,{"date":1810,"open":1068,"high":1811,"low":1812,"close":1811,"change":1813,"percent_change":1814,"volume":1353,"transactions":9,"vwap":1811},"2025-08-01",49.172,49.051998,0.307,0.63,{"date":1816,"open":1045,"high":1817,"low":1180,"close":1180,"change":1563,"percent_change":252,"volume":1818,"transactions":9,"vwap":1180},"2025-07-31",48.929,30500,{"date":1820,"open":1114,"high":1821,"low":1100,"close":1108,"change":1822,"percent_change":579,"volume":1318,"transactions":9,"vwap":1108},"2025-07-30",48.92,-0.125,{"date":1824,"open":1108,"high":1054,"low":1108,"close":1046,"change":610,"percent_change":73,"volume":1277,"transactions":9,"vwap":1046},"2025-07-29",{"date":1826,"open":1136,"high":1827,"low":1828,"close":1827,"change":67,"percent_change":389,"volume":1429,"transactions":9,"vwap":1827},"2025-07-28",48.815,48.793,{"date":1830,"open":1148,"high":1180,"low":1148,"close":1180,"change":1831,"percent_change":313,"volume":1243,"transactions":9,"vwap":1180},"2025-07-25",0.073,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1837,"percent_change":343,"volume":875,"transactions":9,"vwap":1836},"2025-07-24",48.77,48.794,48.792,-0.063,{"date":1839,"open":1038,"high":1038,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-07-23",48.855,-0.118,-0.24,13100,{"date":1845,"open":1099,"high":1209,"low":1099,"close":1846,"change":1128,"percent_change":313,"volume":875,"transactions":9,"vwap":1846},"2025-07-22",48.973,{"date":1848,"open":1106,"high":1849,"low":1106,"close":1850,"change":1150,"percent_change":725,"volume":1463,"transactions":9,"vwap":1850},"2025-07-21",48.931,48.902,{"date":1852,"open":1148,"high":1147,"low":1853,"close":1853,"change":1854,"percent_change":809,"volume":884,"transactions":9,"vwap":1853},"2025-07-18",48.798,0.093,{"date":1856,"open":1014,"high":1131,"low":997,"close":1031,"change":603,"percent_change":352,"volume":928,"transactions":9,"vwap":1031},"2025-07-17",{"date":1858,"open":979,"high":1014,"low":979,"close":1165,"change":1859,"percent_change":1173,"volume":1447,"transactions":9,"vwap":1165},"2025-07-16",0.136,{"date":1861,"open":1165,"high":1165,"low":1862,"close":1863,"change":1864,"percent_change":579,"volume":1865,"transactions":9,"vwap":1863},"2025-07-15",48.58,48.589,-0.126,18400,{"date":1867,"open":991,"high":991,"low":997,"close":1155,"change":1868,"percent_change":1437,"volume":1541,"transactions":9,"vwap":1155},"2025-07-14",-0.005,{"date":1870,"open":1014,"high":1014,"low":997,"close":986,"change":1871,"percent_change":146,"volume":1047,"transactions":9,"vwap":986},"2025-07-11",-0.095,{"date":1873,"open":1148,"high":1827,"low":1834,"close":1827,"change":603,"percent_change":352,"volume":1117,"transactions":9,"vwap":1827},"2025-07-10",{"date":1875,"open":1876,"high":1100,"low":1876,"close":1100,"change":313,"percent_change":117,"volume":928,"transactions":9,"vwap":1100},"2025-07-09",48.75,{"date":1878,"open":980,"high":1879,"low":980,"close":1879,"change":67,"percent_change":389,"volume":1271,"transactions":9,"vwap":1879},"2025-07-08",48.685,{"date":1881,"open":991,"high":1882,"low":986,"close":1883,"change":1884,"percent_change":655,"volume":764,"transactions":9,"vwap":1883},"2025-07-07",48.769,48.735,-0.052,{"date":1886,"open":1887,"high":1888,"low":1834,"close":1889,"change":1890,"percent_change":1009,"volume":1557,"transactions":9,"vwap":1889},"2025-07-03",48.79,48.82,48.787,-0.123,{"date":1892,"open":1082,"high":1082,"low":1045,"close":1038,"change":1893,"percent_change":243,"volume":1894,"transactions":9,"vwap":1038},"2025-07-02",-0.046,6200,{"date":1896,"open":1897,"high":1350,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1310,"transactions":9,"vwap":1899},"2025-07-01",49.014999,48.93,48.956,-0.268,-0.54,{"date":1903,"open":1197,"high":1904,"low":1191,"close":1904,"change":1905,"percent_change":1123,"volume":1906,"transactions":9,"vwap":1904},"2025-06-30",49.224,0.099,25400,{"date":1908,"open":1074,"high":1909,"low":1202,"close":1401,"change":361,"percent_change":647,"volume":1199,"transactions":9,"vwap":1401},"2025-06-27",49.209,{"date":1911,"open":1074,"high":1807,"low":1190,"close":1198,"change":420,"percent_change":1265,"volume":788,"transactions":9,"vwap":1198},"2025-06-26",{"date":1913,"open":1050,"high":1208,"low":1914,"close":1915,"change":252,"percent_change":532,"volume":1916,"transactions":9,"vwap":1915},"2025-06-25",48.951,49.064999,24900,{"date":1918,"open":1821,"high":1919,"low":1106,"close":1361,"change":665,"percent_change":23,"volume":1557,"transactions":9,"vwap":1361},"2025-06-24",49.049999,{"date":1921,"open":1114,"high":1059,"low":1922,"close":1923,"change":1924,"percent_change":1173,"volume":1557,"transactions":9,"vwap":1923},"2025-06-23",48.86,48.925,0.139,{"date":1926,"open":997,"high":1147,"low":997,"close":1927,"change":1928,"percent_change":496,"volume":1929,"transactions":9,"vwap":1927},"2025-06-20",48.786,0.041,7800,{"date":1931,"open":1141,"high":1827,"low":1014,"close":1132,"change":252,"percent_change":532,"volume":935,"transactions":9,"vwap":1132},"2025-06-18",{"date":1933,"open":1934,"high":1155,"low":1013,"close":1155,"change":1935,"percent_change":1265,"volume":1277,"transactions":9,"vwap":1155},"2025-06-17",48.67,0.125,{"date":1937,"open":992,"high":1934,"low":1938,"close":1938,"change":361,"percent_change":647,"volume":1939,"transactions":9,"vwap":1938},"2025-06-16",48.59,4200,{"date":1941,"open":1032,"high":997,"low":1862,"close":980,"change":282,"percent_change":458,"volume":857,"transactions":9,"vwap":980},"2025-06-13",{"date":1943,"open":991,"high":991,"low":997,"close":1132,"change":1935,"percent_change":1265,"volume":1199,"transactions":9,"vwap":1132},"2025-06-12",{"date":1945,"open":1938,"high":1946,"low":1938,"close":1013,"change":1947,"percent_change":1317,"volume":1429,"transactions":9,"vwap":1013},"2025-06-11",48.63,0.145,{"date":1949,"open":1950,"high":1159,"low":1951,"close":1952,"change":192,"percent_change":496,"volume":1953,"transactions":9,"vwap":1952},"2025-06-10",48.51,48.46,48.475,16500,{"date":1955,"open":850,"high":967,"low":1956,"close":842,"change":532,"percent_change":168,"volume":1429,"transactions":9,"vwap":842},"2025-06-09",48.404,{"date":1958,"open":1959,"high":1960,"low":820,"close":856,"change":739,"percent_change":1961,"volume":1236,"transactions":9,"vwap":856},"2025-06-06",48.431,48.465,-0.56,{"date":1963,"open":1876,"high":1964,"low":1965,"close":1965,"change":1890,"percent_change":1009,"volume":875,"transactions":9,"vwap":1965},"2025-06-05",48.775,48.645,{"date":1967,"open":980,"high":1968,"low":980,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-06-04",48.789,48.768,0.223,0.46,6400,{"date":1974,"open":979,"high":980,"low":1159,"close":808,"change":67,"percent_change":389,"volume":750,"transactions":9,"vwap":808},"2025-06-03",{"date":1976,"open":992,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":845,"volume":1353,"transactions":9,"vwap":1979},"2025-06-02",48.64,48.56,48.595,-0.242,{"date":1982,"open":1983,"high":1108,"low":1983,"close":1984,"change":1335,"percent_change":725,"volume":1985,"transactions":9,"vwap":1984},"2025-05-30",48.755,48.837,900,{"date":1987,"open":1032,"high":991,"low":1032,"close":1988,"change":201,"percent_change":1290,"volume":1243,"transactions":9,"vwap":1988},"2025-05-29",48.736,{"date":1990,"open":1946,"high":1977,"low":1991,"close":1992,"change":353,"percent_change":372,"volume":1894,"transactions":9,"vwap":1992},"2025-05-28",48.591,48.596,{"date":1994,"open":1013,"high":997,"low":1995,"close":1996,"change":1997,"percent_change":1123,"volume":1998,"transactions":9,"vwap":1996},"2025-05-27",48.619,48.676,0.096,11100,{"date":2000,"open":1992,"high":1977,"low":1978,"close":1862,"change":1021,"percent_change":420,"volume":875,"transactions":9,"vwap":1862},"2025-05-23",{"date":2002,"open":855,"high":813,"low":855,"close":2003,"change":1547,"percent_change":589,"volume":1156,"transactions":9,"vwap":2003},"2025-05-22",48.515,{"date":2005,"open":922,"high":2006,"low":2007,"close":800,"change":2008,"percent_change":1214,"volume":1111,"transactions":9,"vwap":800},"2025-05-21",48.461,48.385,-0.155,{"date":2010,"open":1159,"high":2011,"low":1159,"close":2012,"change":1868,"percent_change":1437,"volume":1657,"transactions":9,"vwap":2012},"2025-05-20",48.575,48.555,{"date":2014,"open":922,"high":1862,"low":922,"close":1978,"change":1563,"percent_change":252,"volume":2015,"transactions":9,"vwap":1978},"2025-05-19",70600,{"date":2017,"open":1934,"high":1934,"low":808,"close":808,"change":924,"percent_change":924,"volume":2018,"transactions":9,"vwap":808},"2025-05-16",49300,{"date":2020,"open":968,"high":808,"low":2021,"close":808,"change":2022,"percent_change":2023,"volume":758,"transactions":9,"vwap":808},"2025-05-15",48.441,0.229,0.47,{"date":2025,"open":2026,"high":2026,"low":905,"close":905,"change":2027,"percent_change":1842,"volume":1380,"transactions":9,"vwap":905},"2025-05-14",48.425,-0.115,{"date":2029,"open":813,"high":813,"low":855,"close":1959,"change":2030,"percent_change":1437,"volume":2031,"transactions":9,"vwap":1959},"2025-05-13",-0.007,58900,{"date":2033,"open":814,"high":2003,"low":2034,"close":2034,"change":959,"percent_change":960,"volume":2035,"transactions":9,"vwap":2034},"2025-05-12",48.438,10000,{"date":2037,"open":1014,"high":1887,"low":2038,"close":2038,"change":1357,"percent_change":192,"volume":1479,"transactions":9,"vwap":2038},"2025-05-09",48.677,{"date":2040,"open":1148,"high":1136,"low":979,"close":2041,"change":2042,"percent_change":381,"volume":2043,"transactions":9,"vwap":2041},"2025-05-08",48.658,-0.267,41300,{"date":2045,"open":1098,"high":1050,"low":1180,"close":1923,"change":532,"percent_change":168,"volume":758,"transactions":9,"vwap":1923},"2025-05-07",{"date":2047,"open":1148,"high":1114,"low":1834,"close":1180,"change":1905,"percent_change":1123,"volume":884,"transactions":9,"vwap":1180},"2025-05-06",{"date":2049,"open":1147,"high":1147,"low":1014,"close":1143,"change":749,"percent_change":353,"volume":1117,"transactions":9,"vwap":1143},"2025-05-05",{"date":2051,"open":2052,"high":1923,"low":991,"close":2053,"change":2054,"percent_change":2055,"volume":1310,"transactions":9,"vwap":2053},"2025-05-02",48.891,48.805,-0.256,-0.52,{"date":2057,"open":2058,"high":2058,"low":1081,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-05-01",49.289,49.061001,-0.329,-0.67,8100,{"date":2064,"open":1416,"high":1482,"low":1406,"close":1482,"change":2065,"percent_change":23,"volume":2066,"transactions":9,"vwap":1482},"2025-04-30",0.107,23600,{"date":2068,"open":1075,"high":1339,"low":1075,"close":2069,"change":2070,"percent_change":23,"volume":928,"transactions":9,"vwap":2069},"2025-04-29",49.283,0.106,{"date":182,"open":1120,"high":1197,"low":1120,"close":2072,"change":2073,"percent_change":1641,"volume":1199,"transactions":9,"vwap":2072},49.177,0.167]