[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UTEN":3,"homepage-market-summary":30,"stock-historical-UTEN":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UTEN","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 10 Year Note ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5096,1.835196,"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},40.695,40.5,40.71,40.45,40.5024,0.1926,0.48,193613.807904,44.889,40.26,71891.10831644223,9.4,1046,{"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},65757,24001468.187427,-7.32,"2025-04-28",[184,187,196,207,218,228,239,248,258,268,278,288,298,309,320,329,339,350,361,370,381,392,402,412,422,432,442,450,459,470,481,491,502,513,522,532,543,553,562,570,580,589,599,608,617,626,637,646,653,662,670,681,692,700,710,716,723,732,741,752,762,771,780,790,798,805,812,819,827,833,841,849,856,863,870,876,882,888,895,902,911,919,927,935,941,948,952,957,963,969,975,981,989,996,1001,1007,1014,1018,1024,1031,1037,1045,1049,1055,1059,1067,1073,1078,1087,1094,1098,1104,1110,1115,1118,1126,1134,1140,1148,1155,1162,1170,1177,1182,1189,1194,1199,1204,1208,1215,1220,1226,1232,1238,1245,1250,1258,1263,1268,1274,1280,1287,1295,1301,1309,1315,1323,1327,1333,1342,1349,1357,1364,1371,1377,1384,1391,1396,1401,1405,1411,1417,1423,1429,1435,1443,1448,1453,1458,1463,1467,1471,1477,1482,1488,1494,1499,1505,1510,1514,1520,1523,1528,1533,1540,1547,1553,1559,1565,1569,1574,1578,1585,1591,1595,1602,1607,1613,1619,1624,1630,1635,1640,1645,1651,1655,1661,1666,1669,1673,1676,1679,1685,1692,1696,1702,1708,1714,1719,1725,1731,1738,1740,1744,1747,1750,1755,1760,1765,1770,1775,1780,1785,1789,1793,1798,1801,1806,1810,1815,1821,1826,1833,1838,1842,1845,1851,1856,1861,1864,1870,1873,1877,1880,1883,1887,1892,1896,1899,1902,1908,1912,1917,1922,1927,1930,1933,1938,1942,1947,1951,1954,1957,1960,1965,1971,1976,1981,1986,1990,1996,1999,2003,2007,2013,2019,2023,2026,2029,2032,2036,2041,2046,2051,2055,2060,2064,2069,2072,2078,2083,2088,2092,2097,2099,2104,2112,2116,2123,2127,2131,2137,2139,2143,2147,2150,2152,2154,2157,2161,2164,2168,2170,2173,2175,2177,2181,2184,2187,2192,2195,2198,2200,2205,2208,2211,2215,2220,2223,2228,2230,2234,2239,2245,2248,2251,2254,2258,2263,2267,2270,2274,2278,2282,2284,2288,2291,2294,2297,2299,2301,2306,2310,2315,2320],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1068,40.5956,{"date":188,"open":189,"high":190,"low":26,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",40.29,40.56,-0.0168,-0.04,149007.423973,711,40.4224,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",40.49,40.6,40.455,40.5192,0.1133,0.28,216779.204854,934,40.5346,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",40.46,40.485,40.3,40.4059,-0.1047,-0.26,981359.224628,1098,40.3486,{"date":219,"open":220,"high":221,"low":200,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",40.73,40.8099,40.5106,-0.1294,-0.32,184162.42967,1016,40.596,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",40.38,40.72,40.315,40.64,0.1598,0.39,300576.158216,1363,40.5647,{"date":240,"open":233,"high":233,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",40.42,40.4802,-0.0998,-0.25,189849.221559,1148,40.4963,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",40.62,40.4498,40.58,-0.0518,-0.13,185472.133757,1058,40.5493,{"date":259,"open":260,"high":261,"low":18,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",40.63,40.6999,40.6318,-0.3801,-0.93,108828.3453,792,40.6156,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":117,"volume":275,"transactions":276,"vwap":277},"2026-09-25",40.92,41.0199,40.79,41.0119,0.1269,285034.084588,596,40.8644,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",41.19,41.21,40.885,-0.275,-0.67,75614.383755,666,41.023,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",41.55,41.06,41.16,-0.4719,-1.13,120739.527313,981,41.2336,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",41.65,41.68,41.555,41.6319,0.0056,0.01,58667.092539,408,41.6249,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",41.61,41.6399,41.565,41.6263,0.1763,0.43,51672.385663,311,41.5912,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",41.54,41.45,-0.2242,-0.54,82417.608027,454,41.4827,{"date":330,"open":331,"high":301,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",41.64,41.6,41.6742,0.2682,0.65,172628.37174,662,41.6351,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",41.53,41.635,41.395,41.406,-0.029,-0.07,108552.80991,589,41.5304,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",41.44,41.48,41.4,41.435,-0.06,-0.14,265032.724774,718,41.436,{"date":362,"open":363,"high":300,"low":364,"close":365,"change":366,"percent_change":356,"volume":367,"transactions":368,"vwap":369},"2026-09-14",41.5,41.4099,41.495,-0.025,145505.392768,629,41.5732,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",41.69,41.705,41.515,41.52,-0.0661,-0.16,85122.95247,506,41.6333,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",41.7,41.73,41.56,41.5861,-0.3525,-0.84,100615.831374,653,41.6708,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":224,"volume":399,"transactions":400,"vwap":401},"2026-09-09",42.06,42.0899,41.895,41.9386,-0.1364,189389.76832,1517,42.0125,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",42.15,42.03,42.075,-0.0416,-0.1,51592.89508,410,42.1178,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":192,"volume":419,"transactions":420,"vwap":421},"2026-09-04",42.13,42.1891,42.105,42.1166,-0.0184,27278.5517,295,42.1449,{"date":423,"open":424,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",42.23,42.235,42.135,0.0677,0.16,60008.540337,373,42.1889,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":394},"2026-09-02",42.08,42.09,42.01,42.0673,0.0242,0.06,138801.236869,526,{"date":443,"open":434,"high":444,"low":405,"close":445,"change":446,"percent_change":244,"volume":447,"transactions":448,"vwap":449},"2026-09-01",42.175,42.0431,-0.1064,92234.200281,556,42.1074,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":244,"volume":456,"transactions":457,"vwap":458},"2026-08-31",42.2,42.1301,42.1495,-0.1065,64023.89699,380,42.1581,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",42.41,42.47,42.245,42.256,-0.1708,-0.4,43028.407933,444,42.2993,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",42.46,42.4998,42.39,42.4268,-0.1845,-0.43,44949.5738,290,42.4477,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-26",42.65,42.575,42.6113,-0.1037,-0.24,129611.766027,597,42.6025,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-25",42.62,42.7198,42.595,42.715,0.26,0.61,101578.706,377,42.6416,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-24",42.43,42.51,42.4292,42.455,0.115,0.27,48978.334654,345,42.4656,{"date":514,"open":474,"high":461,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",42.32,42.34,-0.1143,-0.27,25793.7946,275,42.3563,{"date":523,"open":524,"high":505,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",42.44,42.405,42.4543,-0.1876,-0.44,41707.7956,278,42.4452,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",42.64,42.655,42.5101,42.6419,0.24,0.57,58693.98141,336,42.6006,{"date":544,"open":545,"high":461,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-18",42.3,42.2999,42.4019,0.0469,0.11,885259.755797,3398,42.3909,{"date":554,"open":461,"high":555,"low":556,"close":557,"change":558,"percent_change":214,"volume":559,"transactions":560,"vwap":561},"2026-08-17",42.445,42.35,42.355,-0.11,30255.668765,252,42.3906,{"date":563,"open":564,"high":564,"low":555,"close":565,"change":566,"percent_change":224,"volume":567,"transactions":568,"vwap":569},"2026-08-14",42.58,42.465,-0.1377,24113.2336,177,42.4758,{"date":571,"open":493,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",42.7189,42.5999,42.6027,0.1681,0.4,16056.543437,206,42.6438,{"date":581,"open":582,"high":583,"low":504,"close":584,"change":585,"percent_change":439,"volume":586,"transactions":587,"vwap":588},"2026-08-12",42.53,42.535,42.4346,0.0249,47610.4719,269,42.4875,{"date":590,"open":472,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",42.495,42.4,42.4097,0.0397,0.09,70069.3264,176,42.4314,{"date":600,"open":472,"high":601,"low":602,"close":603,"change":604,"percent_change":158,"volume":605,"transactions":606,"vwap":607},"2026-08-10",42.469,42.36,42.37,-0.18,92363.66672,285,42.4102,{"date":609,"open":493,"high":493,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",42.5001,42.55,0.0942,0.22,29463.6661,192,42.5518,{"date":618,"open":611,"high":564,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",42.435,42.4558,-0.1598,-0.37,20279.322546,230,42.508,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",42.6,42.63,42.5621,42.6156,0.0185,0.04,10918.14762,162,42.6022,{"date":638,"open":611,"high":639,"low":583,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",42.61,42.5971,0.2177,0.51,47171.828898,296,42.5582,{"date":647,"open":602,"high":648,"low":556,"close":649,"change":650,"percent_change":509,"volume":651,"transactions":307,"vwap":652},"2026-08-03",42.415,42.3794,0.1146,56821.255482,42.3865,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":112,"volume":659,"transactions":660,"vwap":661},"2026-07-31",42.31,42.18,42.2648,-0.166,29963.775079,400,42.2271,{"date":663,"open":504,"high":462,"low":474,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",42.4308,0.0302,0.07,65775.03901,387,42.4388,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",42.56,42.5764,42.395,42.4006,-0.2244,-0.53,35782.153153,409,42.4842,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",42.54,42.68,42.5309,42.625,-0.0093,-0.02,70189.7534,247,42.6271,{"date":693,"open":628,"high":694,"low":564,"close":695,"change":696,"percent_change":203,"volume":697,"transactions":698,"vwap":699},"2026-07-27",42.675,42.6343,0.1193,70247.518852,281,42.6196,{"date":701,"open":702,"high":628,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",42.49,42.485,42.515,0.085,0.2,38948.07655,314,42.544,{"date":711,"open":474,"high":591,"low":474,"close":504,"change":712,"percent_change":518,"volume":713,"transactions":714,"vwap":715},"2026-07-23",-0.1163,98586.814007,450,42.421,{"date":717,"open":629,"high":629,"low":683,"close":718,"change":719,"percent_change":244,"volume":720,"transactions":721,"vwap":722},"2026-07-22",42.5463,-0.1081,30659.953955,268,42.5721,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":214,"volume":729,"transactions":730,"vwap":731},"2026-07-21",42.7,42.6214,42.6544,-0.1109,34743.830356,197,42.6631,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":420,"vwap":740},"2026-07-20",42.86,42.73,42.7653,-0.1497,-0.35,120396.342306,42.7603,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-17",42.97,43.035,42.903061,42.915,0.0631,0.15,26908.1422,221,42.955,{"date":753,"open":754,"high":755,"low":756,"close":755,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-16",42.79,42.8519,42.77,-0.0381,-0.09,34092.156825,224,42.8137,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":538,"volume":768,"transactions":769,"vwap":770},"2026-07-15",42.82,42.93,42.89,0.1047,45734.0558,228,42.8905,{"date":772,"open":764,"high":773,"low":774,"close":775,"change":776,"percent_change":497,"volume":777,"transactions":778,"vwap":779},"2026-07-14",42.8699,42.75,42.7853,0.1125,37358.030433,316,42.7918,{"date":781,"open":774,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-13",42.78,42.66,42.6728,-0.1772,-0.41,31177.093853,315,42.7114,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":173,"volume":797,"transactions":9,"vwap":795},"2026-07-10",42.88,42.895,42.815,42.85,-0.015,28200,{"date":799,"open":800,"high":765,"low":764,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-09",42.83,42.865,0.076,0.18,28300,{"date":806,"open":782,"high":807,"low":725,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",42.825,42.789,-0.096,-0.22,180300,{"date":813,"open":814,"high":815,"low":792,"close":816,"change":817,"percent_change":677,"volume":818,"transactions":9,"vwap":816},"2026-07-07",43.02,43.025002,42.885,-0.23,45100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-06",43.099998,43.12,43.040001,43.115,0,79800,{"date":828,"open":829,"high":830,"low":831,"close":824,"change":633,"percent_change":595,"volume":832,"transactions":9,"vwap":824},"2026-07-02",43.07,43.17,43.064999,33900,{"date":834,"open":829,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",43.14,43.060001,43.075001,-0.124,-0.29,25300,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",43.36,43.19,43.199,-0.246,-0.57,26500,{"date":850,"open":851,"high":852,"low":853,"close":852,"change":254,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-29",43.39,43.445,43.38,-0.3,78200,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":538,"volume":862,"transactions":9,"vwap":860},"2026-06-26",43.47,43.585,43.575,0.105,17300,{"date":864,"open":865,"high":866,"low":867,"close":858,"change":868,"percent_change":439,"volume":869,"transactions":9,"vwap":858},"2026-06-25",43.51,43.589,43.45,0.025,52200,{"date":871,"open":872,"high":873,"low":872,"close":852,"change":117,"percent_change":874,"volume":875,"transactions":9,"vwap":852},"2026-06-24",43.35,43.46,0.72,42300,{"date":877,"open":835,"high":878,"low":822,"close":879,"change":880,"percent_change":168,"volume":881,"transactions":9,"vwap":879},"2026-06-23",43.2,43.135,0.052,31900,{"date":883,"open":884,"high":879,"low":836,"close":885,"change":886,"percent_change":466,"volume":887,"transactions":9,"vwap":885},"2026-06-22",43.13,43.083,-0.172,38300,{"date":889,"open":890,"high":843,"low":891,"close":892,"change":428,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-18",43.3,43.245,43.255,0.37,24000,{"date":896,"open":890,"high":897,"low":898,"close":899,"change":810,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-17",43.335,43.080002,43.095001,-0.51,14300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-16",43.21,43.34,43.205,43.315,0.139,0.32,30900,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":168,"volume":918,"transactions":9,"vwap":916},"2026-06-15",43.22,43.27,43.165,43.176,0.051,27700,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":758,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-12",43.11,43.15,43.043999,43.125,-0.21,53100,{"date":928,"open":929,"high":913,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-11",42.95,42.94,43.215,0.327,0.76,29000,{"date":936,"open":930,"high":937,"low":795,"close":938,"change":939,"percent_change":254,"volume":940,"transactions":9,"vwap":938},"2026-06-10",42.98,42.888,-0.057,26000,{"date":942,"open":792,"high":943,"low":944,"close":945,"change":946,"percent_change":117,"volume":947,"transactions":9,"vwap":945},"2026-06-09",42.96,42.855,42.945,0.132,69300,{"date":949,"open":929,"high":743,"low":950,"close":950,"change":67,"percent_change":951,"volume":918,"transactions":9,"vwap":950},"2026-06-08",42.813,-0.12,{"date":953,"open":766,"high":930,"low":734,"close":954,"change":955,"percent_change":325,"volume":956,"transactions":9,"vwap":954},"2026-06-05",42.863,-0.232,22600,{"date":958,"open":835,"high":959,"low":960,"close":899,"change":439,"percent_change":961,"volume":962,"transactions":9,"vwap":899},"2026-06-04",43.175,43.09,0.14,32100,{"date":964,"open":965,"high":898,"low":966,"close":744,"change":967,"percent_change":214,"volume":968,"transactions":9,"vwap":744},"2026-06-03",43.029999,42.99,-0.112,30600,{"date":970,"open":971,"high":971,"low":822,"close":972,"change":973,"percent_change":439,"volume":974,"transactions":9,"vwap":972},"2026-06-02",43.185,43.147,0.024,27300,{"date":976,"open":977,"high":835,"low":930,"close":978,"change":979,"percent_change":356,"volume":980,"transactions":9,"vwap":978},"2026-06-01",43,43.123,-0.028,40900,{"date":982,"open":983,"high":984,"low":884,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-29",43.18,43.23,43.151,0.02,0.05,34200,{"date":990,"open":814,"high":991,"low":992,"close":993,"change":994,"percent_change":356,"volume":995,"transactions":9,"vwap":993},"2026-05-28",43.16,43.0099983,43.131,-0.024,51800,{"date":997,"open":983,"high":913,"low":922,"close":998,"change":999,"percent_change":595,"volume":1000,"transactions":9,"vwap":998},"2026-05-27",43.155,0.039,58800,{"date":1002,"open":830,"high":830,"low":836,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-26",43.116,0.188,0.44,23800,{"date":1008,"open":943,"high":743,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-22",42.805,42.928,0.055,0.13,40700,{"date":1015,"open":684,"high":792,"low":534,"close":1016,"change":880,"percent_change":168,"volume":1017,"transactions":9,"vwap":1016},"2026-05-21",42.873,29500,{"date":1019,"open":683,"high":795,"low":583,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-20",42.821,0.316,0.74,58900,{"date":1025,"open":582,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":900,"volume":1030,"transactions":9,"vwap":1028},"2026-05-19",42.57,42.436,42.505,-0.216,45000,{"date":1032,"open":782,"high":782,"low":483,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-18",42.721,-0.005,-0.01,28400,{"date":1038,"open":800,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-15",42.84,42.72,42.726,-0.389,-0.9,44300,{"date":1046,"open":1047,"high":892,"low":921,"close":824,"change":1048,"percent_change":192,"volume":918,"transactions":9,"vwap":824},"2026-05-14",43.24,-0.017,{"date":1050,"open":822,"high":991,"low":1051,"close":1052,"change":1053,"percent_change":192,"volume":1054,"transactions":9,"vwap":1052},"2026-05-13",43.049999,43.132,-0.018,29200,{"date":1056,"open":904,"high":904,"low":884,"close":922,"change":1057,"percent_change":112,"volume":1058,"transactions":9,"vwap":922},"2026-05-12",-0.17,20100,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-11",43.41,43.305,43.32,-0.145,-0.33,22500,{"date":1068,"open":1069,"high":1070,"low":867,"close":1071,"change":508,"percent_change":509,"volume":1072,"transactions":9,"vwap":1071},"2026-05-08",43.48,43.53,43.465,19300,{"date":1074,"open":1075,"high":1075,"low":1076,"close":872,"change":357,"percent_change":224,"volume":1077,"transactions":9,"vwap":872},"2026-05-07",43.57,43.337,19900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-06",43.44,43.499,43.43,43.49,0.235,0.54,13500,{"date":1088,"open":984,"high":1089,"low":1090,"close":892,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":892},"2026-05-05",43.295,43.225,0.08,0.19,61400,{"date":1095,"open":914,"high":914,"low":821,"close":959,"change":1096,"percent_change":158,"volume":1097,"transactions":9,"vwap":959},"2026-05-04",-0.184,118200,{"date":1099,"open":905,"high":1100,"low":1089,"close":1101,"change":1102,"percent_change":1092,"volume":1103,"transactions":9,"vwap":1101},"2026-05-01",43.495,43.359,0.083,23000,{"date":1105,"open":872,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":1091,"volume":1109,"transactions":9,"vwap":1107},"2026-04-30",43.37,43.276,0.036,31100,{"date":1111,"open":905,"high":905,"low":878,"close":1047,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1047},"2026-04-29",-0.215,-0.49,70200,{"date":1116,"open":1080,"high":1117,"low":851,"close":1117,"change":146,"percent_change":528,"volume":1036,"transactions":9,"vwap":1117},"2026-04-28",43.455,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":925,"volume":1125,"transactions":9,"vwap":1123},"2026-04-27",43.67,43.725,43.61,43.645,-0.092,49000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":706,"volume":1133,"transactions":9,"vwap":1131},"2026-04-24",43.62,43.76,43.58,43.737,0.087,51900,{"date":1135,"open":1129,"high":1136,"low":1130,"close":1137,"change":1138,"percent_change":810,"volume":1139,"transactions":9,"vwap":1137},"2026-04-23",43.79,43.65,-0.095,20300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":549,"volume":1147,"transactions":9,"vwap":1145},"2026-04-22",43.82,43.83,43.73,43.745,0.049,22900,{"date":1149,"open":1142,"high":1143,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-21",43.66,43.696,-0.196,-0.45,27200,{"date":1156,"open":1157,"high":1157,"low":1143,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-20",43.91,43.892,-0.033,-0.08,52300,{"date":1163,"open":1157,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-17",43.98,43.885,43.925,0.241,0.55,80000,{"date":1171,"open":1172,"high":1173,"low":1150,"close":1174,"change":1175,"percent_change":604,"volume":1176,"transactions":9,"vwap":1174},"2026-04-16",43.8,43.815,43.684,-0.078,65500,{"date":1178,"open":1142,"high":1142,"low":1144,"close":1179,"change":1180,"percent_change":817,"volume":1181,"transactions":9,"vwap":1179},"2026-04-15",43.762,-0.103,33800,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-14",43.69,43.865,0.149,0.34,16900,{"date":1190,"open":1128,"high":1191,"low":1130,"close":1191,"change":1192,"percent_change":1092,"volume":1193,"transactions":9,"vwap":1191},"2026-04-13",43.716,0.081,72900,{"date":1195,"open":1174,"high":1196,"low":1128,"close":1197,"change":1138,"percent_change":810,"volume":1198,"transactions":9,"vwap":1197},"2026-04-10",43.71,43.635,11100,{"date":1200,"open":1201,"high":1202,"low":1128,"close":1144,"change":796,"percent_change":173,"volume":1203,"transactions":9,"vwap":1144},"2026-04-09",43.68,43.817,44800,{"date":1205,"open":1206,"high":1206,"low":1196,"close":1145,"change":861,"percent_change":538,"volume":1207,"transactions":9,"vwap":1145},"2026-04-08",43.86,57000,{"date":1209,"open":1210,"high":1137,"low":1211,"close":1212,"change":1213,"percent_change":613,"volume":1214,"transactions":9,"vwap":1212},"2026-04-07",43.55,43.395,43.64,0.095,44700,{"date":1216,"open":1217,"high":1122,"low":1069,"close":1218,"change":1219,"percent_change":810,"volume":832,"transactions":9,"vwap":1218},"2026-04-06",43.5,43.545,-0.094,{"date":1221,"open":865,"high":1184,"low":865,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-02",43.639,0.099,0.23,27600,{"date":1227,"open":1210,"high":1212,"low":1228,"close":1229,"change":1230,"percent_change":357,"volume":1231,"transactions":9,"vwap":1229},"2026-04-01",43.525,43.54,-0.061,31300,{"date":1233,"open":1234,"high":1120,"low":1228,"close":1235,"change":1236,"percent_change":509,"volume":1237,"transactions":9,"vwap":1235},"2026-03-31",43.6,43.601,0.116,57300,{"date":1239,"open":867,"high":1229,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-30",43.42,43.485,0.183,0.42,56900,{"date":1246,"open":844,"high":853,"low":983,"close":1247,"change":1248,"percent_change":67,"volume":1249,"transactions":9,"vwap":1247},"2026-03-27",43.302,-0.023,55900,{"date":1251,"open":865,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-26",43.56,43.322,43.325,-0.34,-0.78,33300,{"date":1259,"open":1212,"high":1184,"low":1130,"close":1260,"change":1224,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-25",43.665,0.53,35300,{"date":1264,"open":853,"high":1229,"low":1063,"close":1265,"change":1266,"percent_change":1267,"volume":811,"transactions":9,"vwap":1265},"2026-03-24",43.435,-0.164,-0.38,{"date":1269,"open":865,"high":1270,"low":873,"close":1271,"change":1272,"percent_change":576,"volume":1273,"transactions":9,"vwap":1271},"2026-03-23",43.7,43.599,0.175,87600,{"date":1275,"open":1150,"high":1150,"low":1061,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-20",43.424,-0.458,-1.04,150200,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1285,"percent_change":53,"volume":1286,"transactions":9,"vwap":1284},"2026-03-19",43.74,43.93,43.882,0.044,133500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-18",44,44.02,43.838,-0.222,-0.5,22300,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":705,"percent_change":1092,"volume":1300,"transactions":9,"vwap":1299},"2026-03-17",44.029999,44.099998,44.060001,23300,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":23,"volume":1308,"transactions":9,"vwap":1306},"2026-03-16",43.96,43.995,43.9,43.975,0.21,50600,{"date":1310,"open":1311,"high":1312,"low":1282,"close":1313,"change":356,"percent_change":357,"volume":1314,"transactions":9,"vwap":1313},"2026-03-13",43.88,43.92,43.765,73000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1255,"volume":1322,"transactions":9,"vwap":1320},"2026-03-12",43.89,43.95,43.775,43.825,-0.15,43000,{"date":1324,"open":1298,"high":1298,"low":1325,"close":1306,"change":810,"percent_change":1293,"volume":1326,"transactions":9,"vwap":1306},"2026-03-11",43.972,43800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":604,"percent_change":786,"volume":862,"transactions":9,"vwap":1332},"2026-03-10",44.32,44.36,44.19,44.195,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-09",44.16,44.4,44.145,44.375,0.161,0.36,47700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":192,"percent_change":758,"volume":1348,"transactions":9,"vwap":1347},"2026-03-06",44.12,44.35,44.080002,44.214,105400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":854,"volume":1356,"transactions":9,"vwap":1354},"2026-03-05",44.2,44.27,44.18,44.254,-0.134,61200,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":810,"volume":1363,"transactions":9,"vwap":1361},"2026-03-04",44.47,44.38,44.388,-0.098,77700,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":558,"volume":1370,"transactions":9,"vwap":1368},"2026-03-03",44.31,44.52,44.486,-0.049,37200,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":854,"percent_change":284,"volume":1376,"transactions":9,"vwap":1375},"2026-03-02",44.69,44.465,44.535,109500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1092,"percent_change":316,"volume":1383,"transactions":9,"vwap":1382},"2026-02-27",44.78,44.865,44.765,44.835,106900,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":825,"percent_change":825,"volume":1390,"transactions":9,"vwap":1389},"2026-02-26",44.58,44.646,44.575,44.645,64200,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1389,"change":192,"percent_change":758,"volume":1395,"transactions":9,"vwap":1389},"2026-02-25",44.62,44.7,62600,{"date":1397,"open":1394,"high":1398,"low":1399,"close":1400,"change":1035,"percent_change":688,"volume":1000,"transactions":9,"vwap":1400},"2026-02-24",44.73,44.66,44.685,{"date":1402,"open":1386,"high":1403,"low":1386,"close":1404,"change":803,"percent_change":576,"volume":968,"transactions":9,"vwap":1404},"2026-02-23",44.74,44.695,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1035,"percent_change":688,"volume":1410,"transactions":9,"vwap":1409},"2026-02-20",44.55,44.44,44.515,28500,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":987,"percent_change":549,"volume":1416,"transactions":9,"vwap":1415},"2026-02-19",44.45,44.555,44.525,28100,{"date":1418,"open":1419,"high":1420,"low":1359,"close":1421,"change":558,"percent_change":244,"volume":1422,"transactions":9,"vwap":1421},"2026-02-18",44.51,44.53,44.475,19500,{"date":1424,"open":1393,"high":1425,"low":1388,"close":1426,"change":1427,"percent_change":-6,"volume":1428,"transactions":9,"vwap":1426},"2026-02-17",44.649,44.585,-0.001,25200,{"date":1430,"open":1407,"high":1431,"low":1432,"close":1433,"change":1272,"percent_change":235,"volume":1434,"transactions":9,"vwap":1433},"2026-02-13",44.608,44.54,44.586,226900,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-12",44.17,44.416,44.411,0.313,0.71,92600,{"date":1444,"open":1299,"high":1332,"low":1299,"close":1445,"change":1446,"percent_change":839,"volume":1447,"transactions":9,"vwap":1445},"2026-02-11",44.098,-0.127,43700,{"date":1449,"open":1437,"high":1450,"low":1437,"close":1451,"change":1307,"percent_change":23,"volume":1452,"transactions":9,"vwap":1451},"2026-02-10",44.245,44.225,60100,{"date":1454,"open":1455,"high":1290,"low":1166,"close":1456,"change":1457,"percent_change":666,"volume":988,"transactions":9,"vwap":1456},"2026-02-09",43.94,44.014999,0.03,{"date":1459,"open":1460,"high":1290,"low":1312,"close":1461,"change":1035,"percent_change":688,"volume":1462,"transactions":9,"vwap":1461},"2026-02-06",44.0099983,43.985,178200,{"date":1464,"open":1206,"high":1289,"low":1320,"close":1304,"change":509,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1304},"2026-02-05",0.62,111600,{"date":1468,"open":1184,"high":1319,"low":1469,"close":1121,"change":1035,"percent_change":688,"volume":1470,"transactions":9,"vwap":1121},"2026-02-04",43.675,265000,{"date":1472,"open":1150,"high":1473,"low":1150,"close":1474,"change":1475,"percent_change":1091,"volume":1476,"transactions":9,"vwap":1474},"2026-02-03",43.755,43.735,0.033,57700,{"date":1478,"open":1142,"high":1142,"low":1184,"close":1479,"change":1480,"percent_change":487,"volume":1481,"transactions":9,"vwap":1479},"2026-02-02",43.702,-0.105,94700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1159,"percent_change":1160,"volume":980,"transactions":9,"vwap":1487},"2026-01-30",43.81,43.85,43.78,43.807,{"date":1489,"open":1196,"high":1490,"low":1196,"close":1491,"change":1492,"percent_change":1057,"volume":1493,"transactions":9,"vwap":1491},"2026-01-29",43.866,43.84,-0.076,113400,{"date":1495,"open":1283,"high":1496,"low":1485,"close":1497,"change":1369,"percent_change":558,"volume":1498,"transactions":9,"vwap":1497},"2026-01-28",43.935,43.916,85700,{"date":1500,"open":1460,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":146,"volume":1504,"transactions":9,"vwap":1502},"2026-01-27",44.049999,43.965,-0.085,51600,{"date":1506,"open":1501,"high":1507,"low":1290,"close":1501,"change":1508,"percent_change":803,"volume":1509,"transactions":9,"vwap":1501},"2026-01-26",44.064999,0.078,161500,{"date":1511,"open":1157,"high":1306,"low":1206,"close":1325,"change":1512,"percent_change":428,"volume":1513,"transactions":9,"vwap":1325},"2026-01-23",0.069,404500,{"date":1515,"open":1143,"high":1157,"low":1516,"close":1517,"change":1518,"percent_change":595,"volume":1519,"transactions":9,"vwap":1517},"2026-01-22",43.793,43.903,0.038,378100,{"date":1521,"open":1136,"high":1311,"low":1282,"close":1185,"change":168,"percent_change":509,"volume":1522,"transactions":9,"vwap":1185},"2026-01-21",139100,{"date":1524,"open":1525,"high":1142,"low":1526,"close":1145,"change":1112,"percent_change":1113,"volume":1527,"transactions":9,"vwap":1145},"2026-01-20",43.75,43.72,124600,{"date":1529,"open":1298,"high":1530,"low":1455,"close":1303,"change":1531,"percent_change":786,"volume":1532,"transactions":9,"vwap":1303},"2026-01-16",44.105,-0.183,59600,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":377,"volume":1539,"transactions":9,"vwap":1537},"2026-01-15",44.24,44.13,44.143,-0.072,88400,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1307,"volume":1546,"transactions":9,"vwap":1544},"2026-01-14",44.15,44.265,44.215,0.094,36900,{"date":1548,"open":1335,"high":1335,"low":1549,"close":1550,"change":1551,"percent_change":1012,"volume":1552,"transactions":9,"vwap":1550},"2026-01-13",44.07,44.121,0.058,49600,{"date":1554,"open":1555,"high":1344,"low":1297,"close":1556,"change":1557,"percent_change":357,"volume":1558,"transactions":9,"vwap":1556},"2026-01-12",44.040001,44.063,-0.062,49100,{"date":1560,"open":1501,"high":1337,"low":1289,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-09",44.125,0.075,0.17,83700,{"date":1566,"open":1501,"high":1567,"low":1555,"close":1501,"change":1064,"percent_change":1065,"volume":1568,"transactions":9,"vwap":1501},"2026-01-08",44.115,65800,{"date":1570,"open":1571,"high":1572,"low":1536,"close":1332,"change":53,"percent_change":1224,"volume":1573,"transactions":9,"vwap":1332},"2026-01-07",44.22,44.235,50400,{"date":1575,"open":1549,"high":1298,"low":1289,"close":1576,"change":192,"percent_change":758,"volume":1577,"transactions":9,"vwap":1576},"2026-01-06",44.095001,71200,{"date":1579,"open":1501,"high":1580,"low":1555,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-05",44.14,44.135,0.131,0.3,71900,{"date":1586,"open":1298,"high":1298,"low":1587,"close":1588,"change":1589,"percent_change":951,"volume":1590,"transactions":9,"vwap":1588},"2026-01-02",43.99,44.0040016,-0.051,48900,{"date":1592,"open":1580,"high":1351,"low":1555,"close":1593,"change":1321,"percent_change":1255,"volume":1594,"transactions":9,"vwap":1593},"2025-12-31",44.055,50900,{"date":1596,"open":1331,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":528,"volume":1601,"transactions":9,"vwap":1599},"2025-12-30",44.25,44.166,44.205,-0.195,29600,{"date":1603,"open":1604,"high":1438,"low":1605,"close":1336,"change":1091,"percent_change":803,"volume":1606,"transactions":9,"vwap":1336},"2025-12-29",44.39,44.34,223500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1329,"change":1612,"percent_change":1457,"volume":875,"transactions":9,"vwap":1329},"2025-12-26",44.37,44.378,44.28,0.015,{"date":1614,"open":1615,"high":1366,"low":1616,"close":1617,"change":1012,"percent_change":1618,"volume":862,"transactions":9,"vwap":1617},"2025-12-24",44.23,44.21,44.305,0.29,{"date":1620,"open":1621,"high":1351,"low":1507,"close":1622,"change":1035,"percent_change":688,"volume":1623,"transactions":9,"vwap":1622},"2025-12-23",44.09,44.175,42200,{"date":1625,"open":1331,"high":1616,"low":1626,"close":1627,"change":1628,"percent_change":1160,"volume":1629,"transactions":9,"vwap":1627},"2025-12-22",44.155,44.185,-0.035,121300,{"date":1631,"open":1597,"high":1632,"low":1616,"close":1571,"change":1633,"percent_change":214,"volume":1634,"transactions":9,"vwap":1571},"2025-12-19",44.295,-0.115,48100,{"date":1636,"open":1329,"high":1345,"low":1611,"close":1637,"change":1638,"percent_change":1618,"volume":1639,"transactions":9,"vwap":1637},"2025-12-18",44.335,0.127,31500,{"date":1641,"open":1335,"high":1615,"low":1335,"close":1642,"change":1643,"percent_change":825,"volume":1644,"transactions":9,"vwap":1642},"2025-12-17",44.208,0.001,38700,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":946,"percent_change":1583,"volume":1650,"transactions":9,"vwap":1649},"2025-12-16",44.078999,44.211,44.207,23500,{"date":1652,"open":1335,"high":1331,"low":1549,"close":1653,"change":1457,"percent_change":666,"volume":1654,"transactions":9,"vwap":1653},"2025-12-15",44.075001,15800,{"date":1656,"open":1657,"high":1346,"low":1297,"close":1658,"change":1659,"percent_change":1660,"volume":881,"transactions":9,"vwap":1658},"2025-12-12",44.056,44.044998,-0.159,-0.36,{"date":1662,"open":1329,"high":1605,"low":1351,"close":1663,"change":1664,"percent_change":688,"volume":1665,"transactions":9,"vwap":1663},"2025-12-11",44.204,-0.007,22700,{"date":1667,"open":1290,"high":1615,"low":1290,"close":1648,"change":1339,"percent_change":893,"volume":1668,"transactions":9,"vwap":1648},"2025-12-10",41800,{"date":1670,"open":1437,"high":1437,"low":1555,"close":1501,"change":1671,"percent_change":408,"volume":1672,"transactions":9,"vwap":1501},"2025-12-09",-0.045,39800,{"date":1674,"open":1437,"high":1622,"low":1297,"close":1576,"change":558,"percent_change":244,"volume":1675,"transactions":9,"vwap":1576},"2025-12-08",27100,{"date":1677,"open":1605,"high":1605,"low":1353,"close":1599,"change":1678,"percent_change":817,"volume":1300,"transactions":9,"vwap":1599},"2025-12-05",-0.104,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":622,"volume":1133,"transactions":9,"vwap":1683},"2025-12-04",44.41,44.285,44.309,-0.165,{"date":1686,"open":1687,"high":1688,"low":1360,"close":1689,"change":1690,"percent_change":1224,"volume":1691,"transactions":9,"vwap":1689},"2025-12-03",44.42,44.48,44.474,0.104,33100,{"date":1693,"open":1694,"high":1360,"low":1611,"close":1609,"change":408,"percent_change":810,"volume":1695,"transactions":9,"vwap":1609},"2025-12-02",44.29,53400,{"date":1697,"open":1419,"high":1698,"low":1374,"close":1359,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1359},"2025-12-01",44.537,-0.265,-0.59,34800,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1503,"percent_change":146,"volume":1707,"transactions":9,"vwap":1706},"2025-11-28",44.79,44.71,44.735,14100,{"date":1709,"open":1373,"high":1710,"low":1711,"close":1710,"change":1712,"percent_change":748,"volume":1713,"transactions":9,"vwap":1710},"2025-11-26",44.82,44.665,0.065,34400,{"date":1715,"open":1394,"high":1716,"low":1394,"close":1717,"change":1718,"percent_change":203,"volume":1300,"transactions":9,"vwap":1717},"2025-11-25",44.8,44.755,0.125,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1721,"change":1091,"percent_change":803,"volume":1724,"transactions":9,"vwap":1721},"2025-11-24",44.63,44.65,44.578,18400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1407,"change":1730,"percent_change":73,"volume":1701,"transactions":9,"vwap":1407},"2025-11-21",44.56,44.565,44.46,0.145,{"date":1732,"open":1733,"high":1734,"low":1366,"close":1735,"change":549,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-20",44.33,44.43,44.405,0.25,25100,{"date":1739,"open":1345,"high":1604,"low":1352,"close":1632,"change":366,"percent_change":356,"volume":832,"transactions":9,"vwap":1632},"2025-11-19",{"date":1741,"open":1360,"high":1742,"low":1597,"close":1329,"change":987,"percent_change":549,"volume":1743,"transactions":9,"vwap":1329},"2025-11-18",44.426,29900,{"date":1745,"open":1615,"high":1694,"low":1615,"close":1352,"change":1011,"percent_change":168,"volume":1746,"transactions":9,"vwap":1352},"2025-11-17",15500,{"date":1748,"open":1681,"high":1408,"low":1351,"close":1544,"change":1138,"percent_change":925,"volume":1749,"transactions":9,"vwap":1544},"2025-11-14",21000,{"date":1751,"open":1366,"high":1687,"low":1752,"close":1366,"change":838,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1366},"2025-11-13",44.3,-0.28,38800,{"date":1756,"open":1336,"high":1407,"low":1604,"close":1757,"change":1758,"percent_change":633,"volume":1759,"transactions":9,"vwap":1757},"2025-11-12",44.434,0.019,42000,{"date":1761,"open":1604,"high":1687,"low":1330,"close":1762,"change":1763,"percent_change":893,"volume":1764,"transactions":9,"vwap":1762},"2025-11-11",44.415,0.165,13700,{"date":1766,"open":1611,"high":1752,"low":1767,"close":1597,"change":1768,"percent_change":1057,"volume":1769,"transactions":9,"vwap":1597},"2025-11-10",44.244,-0.075,33400,{"date":1771,"open":1772,"high":1681,"low":1772,"close":1773,"change":1774,"percent_change":305,"volume":962,"transactions":9,"vwap":1773},"2025-11-07",44.26,44.325,0.004,{"date":1776,"open":1772,"high":1345,"low":1597,"close":1777,"change":1778,"percent_change":1085,"volume":1779,"transactions":9,"vwap":1777},"2025-11-06",44.321,0.238,26800,{"date":1781,"open":1571,"high":1571,"low":1549,"close":1782,"change":1783,"percent_change":677,"volume":1784,"transactions":9,"vwap":1782},"2025-11-05",44.083,-0.237,33700,{"date":1786,"open":1694,"high":1787,"low":1788,"close":1329,"change":1712,"percent_change":748,"volume":1601,"transactions":9,"vwap":1329},"2025-11-04",44.345,44.289,{"date":1790,"open":1616,"high":1611,"low":1331,"close":1791,"change":1792,"percent_change":1267,"volume":926,"transactions":9,"vwap":1791},"2025-11-03",44.255,-0.167,{"date":1794,"open":1734,"high":1688,"low":1336,"close":1795,"change":1796,"percent_change":825,"volume":1797,"transactions":9,"vwap":1795},"2025-10-31",44.422,0.002,31400,{"date":1799,"open":1605,"high":1359,"low":1605,"close":1687,"change":1538,"percent_change":377,"volume":1800,"transactions":9,"vwap":1687},"2025-10-30",85900,{"date":1802,"open":1379,"high":1379,"low":1413,"close":1803,"change":1804,"percent_change":1805,"volume":1601,"transactions":9,"vwap":1803},"2025-10-29",44.492,-0.313,-0.7,{"date":1807,"open":1398,"high":1808,"low":1398,"close":1809,"change":987,"percent_change":549,"volume":1675,"transactions":9,"vwap":1809},"2025-10-28",44.84,44.805,{"date":1811,"open":1812,"high":1813,"low":1721,"close":1717,"change":1814,"percent_change":1457,"volume":832,"transactions":9,"vwap":1717},"2025-10-27",44.67,44.758,0.014,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":999,"percent_change":595,"volume":1820,"transactions":9,"vwap":1819},"2025-10-24",44.76,44.68,44.741,39600,{"date":1822,"open":1817,"high":1704,"low":1373,"close":1823,"change":1824,"percent_change":1255,"volume":1825,"transactions":9,"vwap":1823},"2025-10-23",44.702,-0.154,91900,{"date":1827,"open":1808,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":305,"volume":1832,"transactions":9,"vwap":1830},"2025-10-22",44.885,44.786,44.856,0.006,42400,{"date":1834,"open":1835,"high":25,"low":1836,"close":1835,"change":1213,"percent_change":1307,"volume":1837,"transactions":9,"vwap":1835},"2025-10-21",44.85,44.83,60200,{"date":1839,"open":1840,"high":1717,"low":1373,"close":1717,"change":666,"percent_change":428,"volume":1841,"transactions":9,"vwap":1717},"2025-10-20",44.72,87500,{"date":1843,"open":1398,"high":1398,"low":1393,"close":1400,"change":1492,"percent_change":1057,"volume":1844,"transactions":9,"vwap":1400},"2025-10-17",140500,{"date":1846,"open":1847,"high":1379,"low":1847,"close":1848,"change":1849,"percent_change":23,"volume":1850,"transactions":9,"vwap":1848},"2025-10-16",44.5,44.761,0.216,174100,{"date":1852,"open":1853,"high":1854,"low":1847,"close":1855,"change":1628,"percent_change":1160,"volume":1013,"transactions":9,"vwap":1855},"2025-10-15",44.6,44.656,44.545,{"date":1857,"open":1420,"high":1858,"low":1859,"close":1386,"change":53,"percent_change":613,"volume":1860,"transactions":9,"vwap":1386},"2025-10-14",44.61,44.49,39100,{"date":1862,"open":1359,"high":1688,"low":1609,"close":1688,"change":825,"percent_change":825,"volume":1863,"transactions":9,"vwap":1688},"2025-10-13",41700,{"date":1865,"open":1366,"high":1866,"low":1611,"close":1688,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1688},"2025-10-10",44.485,0.345,0.78,92400,{"date":1871,"open":1580,"high":1335,"low":1298,"close":1581,"change":173,"percent_change":346,"volume":1872,"transactions":9,"vwap":1581},"2025-10-09",36300,{"date":1874,"open":1597,"high":1543,"low":1626,"close":1875,"change":825,"percent_change":825,"volume":1876,"transactions":9,"vwap":1875},"2025-10-08",44.165,114900,{"date":1878,"open":1298,"high":1615,"low":1346,"close":1875,"change":168,"percent_change":509,"volume":1879,"transactions":9,"vwap":1875},"2025-10-07",36800,{"date":1881,"open":1501,"high":1542,"low":1297,"close":1658,"change":357,"percent_change":224,"volume":1882,"transactions":9,"vwap":1658},"2025-10-06",65400,{"date":1884,"open":1352,"high":1694,"low":1353,"close":1627,"change":1885,"percent_change":487,"volume":1886,"transactions":9,"vwap":1627},"2025-10-03",-0.107,88500,{"date":1888,"open":1616,"high":1366,"low":1353,"close":1889,"change":1890,"percent_change":748,"volume":1891,"transactions":9,"vwap":1889},"2025-10-02",44.292,0.067,18300,{"date":1893,"open":1772,"high":1894,"low":1542,"close":1451,"change":1895,"percent_change":305,"volume":1237,"transactions":9,"vwap":1451},"2025-10-01",44.284,0.005,{"date":1897,"open":1611,"high":1345,"low":1351,"close":1571,"change":1034,"percent_change":1035,"volume":1898,"transactions":9,"vwap":1571},"2025-09-30",60500,{"date":1900,"open":1335,"high":1772,"low":1335,"close":1451,"change":908,"percent_change":909,"volume":1901,"transactions":9,"vwap":1451},"2025-09-29",49300,{"date":1903,"open":1904,"high":1353,"low":1905,"close":1906,"change":345,"percent_change":346,"volume":1907,"transactions":9,"vwap":1906},"2025-09-26",44.091,44.035999,44.085999,24300,{"date":1909,"open":1621,"high":1561,"low":1290,"close":1567,"change":1910,"percent_change":146,"volume":1911,"transactions":9,"vwap":1567},"2025-09-25",-0.084,27800,{"date":1913,"open":1772,"high":1772,"low":1353,"close":1914,"change":1915,"percent_change":214,"volume":1916,"transactions":9,"vwap":1914},"2025-09-24",44.199,-0.116,68000,{"date":1918,"open":1352,"high":1773,"low":1331,"close":1919,"change":1920,"percent_change":1583,"volume":1921,"transactions":9,"vwap":1919},"2025-09-23",44.315,0.134,135700,{"date":1923,"open":1544,"high":1535,"low":1542,"close":1924,"change":1925,"percent_change":1057,"volume":1926,"transactions":9,"vwap":1924},"2025-09-22",44.181,-0.074,38200,{"date":1928,"open":1597,"high":1694,"low":1331,"close":1791,"change":173,"percent_change":346,"volume":1929,"transactions":9,"vwap":1791},"2025-09-19",21500,{"date":1931,"open":1611,"high":1329,"low":1616,"close":1682,"change":1932,"percent_change":1660,"volume":818,"transactions":9,"vwap":1682},"2025-09-18",-0.161,{"date":1934,"open":1858,"high":1394,"low":1681,"close":1935,"change":1936,"percent_change":518,"volume":1937,"transactions":9,"vwap":1935},"2025-09-17",44.446,-0.119,42500,{"date":1939,"open":1367,"high":1853,"low":1940,"close":1728,"change":868,"percent_change":439,"volume":1941,"transactions":9,"vwap":1728},"2025-09-16",44.519,66000,{"date":1943,"open":1944,"high":1728,"low":1945,"close":1432,"change":705,"percent_change":1092,"volume":1946,"transactions":9,"vwap":1432},"2025-09-15",44.526,44.505,53600,{"date":1948,"open":1413,"high":1374,"low":1360,"close":1949,"change":254,"percent_change":839,"volume":1950,"transactions":9,"vwap":1949},"2025-09-12",44.455,31800,{"date":1952,"open":1407,"high":1818,"low":1407,"close":1426,"change":1562,"percent_change":1563,"volume":1953,"transactions":9,"vwap":1426},"2025-09-11",55700,{"date":1955,"open":1413,"high":1407,"low":1681,"close":1419,"change":961,"percent_change":909,"volume":1956,"transactions":9,"vwap":1419},"2025-09-10",33500,{"date":1958,"open":1729,"high":1859,"low":1733,"close":1609,"change":951,"percent_change":518,"volume":1959,"transactions":9,"vwap":1609},"2025-09-09",99600,{"date":1961,"open":1408,"high":1859,"low":1962,"close":1859,"change":1963,"percent_change":235,"volume":1964,"transactions":9,"vwap":1859},"2025-09-08",44.401,0.171,70600,{"date":1966,"open":1605,"high":1681,"low":1366,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-09-05",44.319,0.282,0.64,32200,{"date":1972,"open":1318,"high":1549,"low":1317,"close":1973,"change":1974,"percent_change":1975,"volume":1262,"transactions":9,"vwap":1973},"2025-09-04",44.036999,0.204,0.47,{"date":1977,"open":1201,"high":1311,"low":1978,"close":1979,"change":1004,"percent_change":316,"volume":1980,"transactions":9,"vwap":1979},"2025-09-03",43.671,43.833,26100,{"date":1982,"open":1122,"high":1201,"low":1983,"close":1123,"change":1984,"percent_change":284,"volume":1985,"transactions":9,"vwap":1123},"2025-09-02",43.59,-0.295,81600,{"date":1987,"open":1455,"high":1460,"low":1305,"close":1455,"change":1988,"percent_change":254,"volume":1989,"transactions":9,"vwap":1455},"2025-08-29",-0.056,73900,{"date":1991,"open":1305,"high":1460,"low":1992,"close":1993,"change":1994,"percent_change":1736,"volume":1995,"transactions":9,"vwap":1993},"2025-08-28",43.879,43.996,0.111,26200,{"date":1997,"open":1282,"high":1998,"low":1196,"close":1165,"change":439,"percent_change":961,"volume":1713,"transactions":9,"vwap":1165},"2025-08-27",43.895,{"date":2000,"open":1144,"high":1143,"low":2001,"close":1320,"change":53,"percent_change":1224,"volume":2002,"transactions":9,"vwap":1320},"2025-08-26",43.691,22800,{"date":2004,"open":1526,"high":2005,"low":1184,"close":1121,"change":1160,"percent_change":604,"volume":2006,"transactions":9,"vwap":1121},"2025-08-25",43.77,30000,{"date":2008,"open":1212,"high":1485,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":1139,"transactions":9,"vwap":2010},"2025-08-22",43.63,43.805,0.261,0.6,{"date":2014,"open":2009,"high":2009,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":1154,"transactions":9,"vwap":2016},"2025-08-21",43.475,43.544,-0.136,-0.31,{"date":2020,"open":1234,"high":1526,"low":1234,"close":1201,"change":2021,"percent_change":748,"volume":2022,"transactions":9,"vwap":1201},"2025-08-20",0.064,128500,{"date":2024,"open":1252,"high":2009,"low":1252,"close":2025,"change":1582,"percent_change":1583,"volume":1695,"transactions":9,"vwap":2025},"2025-08-19",43.616,{"date":2027,"open":1075,"high":1075,"low":852,"close":1241,"change":2028,"percent_change":254,"volume":1832,"transactions":9,"vwap":1241},"2025-08-18",-0.055,{"date":2030,"open":1234,"high":1212,"low":1217,"close":1229,"change":1480,"percent_change":487,"volume":2031,"transactions":9,"vwap":1229},"2025-08-15",78600,{"date":2033,"open":1282,"high":1282,"low":1128,"close":1123,"change":2034,"percent_change":786,"volume":2035,"transactions":9,"vwap":1123},"2025-08-14",-0.178,41600,{"date":2037,"open":1486,"high":1206,"low":2005,"close":2038,"change":2039,"percent_change":2040,"volume":1203,"transactions":9,"vwap":2038},"2025-08-13",43.823,0.181,0.41,{"date":2042,"open":1234,"high":1123,"low":1218,"close":2043,"change":2044,"percent_change":346,"volume":2045,"transactions":9,"vwap":2043},"2025-08-12",43.642,-0.032,20900,{"date":2047,"open":1201,"high":1144,"low":1137,"close":2048,"change":2049,"percent_change":666,"volume":2050,"transactions":9,"vwap":2048},"2025-08-11",43.674,0.029,12000,{"date":2052,"open":1270,"high":1270,"low":2009,"close":1123,"change":2053,"percent_change":1753,"volume":2054,"transactions":9,"vwap":1123},"2025-08-08",-0.121,15300,{"date":2056,"open":1484,"high":2057,"low":1282,"close":2058,"change":2059,"percent_change":356,"volume":1879,"transactions":9,"vwap":2058},"2025-08-07",43.855,43.766,-0.027,{"date":2061,"open":2005,"high":1320,"low":1983,"close":1516,"change":2062,"percent_change":1321,"volume":2063,"transactions":9,"vwap":1516},"2025-08-06",-0.064,33000,{"date":2065,"open":1172,"high":1317,"low":1319,"close":2066,"change":2067,"percent_change":688,"volume":2068,"transactions":9,"vwap":2066},"2025-08-05",43.857,-0.008,156100,{"date":2070,"open":1491,"high":2071,"low":1282,"close":1185,"change":439,"percent_change":961,"volume":2035,"transactions":9,"vwap":1185},"2025-08-04",43.87,{"date":2073,"open":1137,"high":2074,"low":1137,"close":2010,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2010},"2025-08-01",43.811,0.382,0.88,25900,{"date":2079,"open":867,"high":2080,"low":1061,"close":2081,"change":1108,"percent_change":1091,"volume":2082,"transactions":9,"vwap":2081},"2025-07-31",43.52,43.423,19000,{"date":2084,"open":853,"high":1083,"low":843,"close":2085,"change":2086,"percent_change":1660,"volume":2087,"transactions":9,"vwap":2085},"2025-07-30",43.387,-0.158,71500,{"date":2089,"open":890,"high":1210,"low":890,"close":1218,"change":2090,"percent_change":1022,"volume":2091,"transactions":9,"vwap":1218},"2025-07-29",0.319,15000,{"date":2093,"open":2094,"high":914,"low":906,"close":2095,"change":2096,"percent_change":244,"volume":968,"transactions":9,"vwap":2095},"2025-07-28",43.26,43.226,-0.109,{"date":2098,"open":904,"high":905,"low":844,"close":897,"change":1638,"percent_change":1618,"volume":2002,"transactions":9,"vwap":897},"2025-07-25",{"date":2100,"open":835,"high":914,"low":822,"close":2101,"change":2102,"percent_change":604,"volume":2103,"transactions":9,"vwap":2101},"2025-07-24",43.208,-0.077,52400,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1660,"volume":2111,"transactions":9,"vwap":2109},"2025-07-23",43.33,43.365,43.275,43.285,-0.156,20400,{"date":2113,"open":1106,"high":1069,"low":1106,"close":2114,"change":1718,"percent_change":1618,"volume":2115,"transactions":9,"vwap":2114},"2025-07-22",43.441,50300,{"date":2117,"open":905,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2040,"volume":2122,"transactions":9,"vwap":2120},"2025-07-21",43.405,43.29,43.316,0.179,26300,{"date":2124,"open":830,"high":830,"low":921,"close":2125,"change":2126,"percent_change":538,"volume":968,"transactions":9,"vwap":2125},"2025-07-18",43.137,0.102,{"date":2128,"open":829,"high":822,"low":977,"close":744,"change":2129,"percent_change":1035,"volume":2130,"transactions":9,"vwap":744},"2025-07-17",-0.004,12800,{"date":2132,"open":992,"high":898,"low":2133,"close":2134,"change":2135,"percent_change":1736,"volume":2136,"transactions":9,"vwap":2134},"2025-07-16",42.92,43.039001,0.109,78800,{"date":2138,"open":983,"high":983,"low":746,"close":765,"change":146,"percent_change":528,"volume":2031,"transactions":9,"vwap":765},"2025-07-15",{"date":2140,"open":884,"high":844,"low":2141,"close":822,"change":1035,"percent_change":688,"volume":2142,"transactions":9,"vwap":822},"2025-07-14",43.066002,28700,{"date":2144,"open":904,"high":931,"low":822,"close":884,"change":487,"percent_change":2145,"volume":2146,"transactions":9,"vwap":884},"2025-07-11",-0.55,17400,{"date":2148,"open":905,"high":853,"low":2119,"close":1106,"change":1035,"percent_change":688,"volume":2149,"transactions":9,"vwap":1106},"2025-07-10",26900,{"date":2151,"open":904,"high":1211,"low":904,"close":853,"change":1224,"percent_change":1261,"volume":1139,"transactions":9,"vwap":853},"2025-07-09",{"date":2153,"open":898,"high":991,"low":829,"close":922,"change":346,"percent_change":377,"volume":1926,"transactions":9,"vwap":922},"2025-07-08",{"date":2155,"open":890,"high":890,"low":971,"close":913,"change":1057,"percent_change":112,"volume":2156,"transactions":9,"vwap":913},"2025-07-07",46000,{"date":2158,"open":2159,"high":1080,"low":897,"close":851,"change":1321,"percent_change":1255,"volume":2160,"transactions":9,"vwap":851},"2025-07-03",43.4,22100,{"date":2162,"open":865,"high":1210,"low":858,"close":1229,"change":254,"percent_change":854,"volume":2163,"transactions":9,"vwap":1229},"2025-07-02",43900,{"date":2165,"open":1196,"high":1525,"low":1075,"close":1120,"change":817,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1120},"2025-07-01",-0.52,50500,{"date":2169,"open":1484,"high":1305,"low":1474,"close":1305,"change":1307,"percent_change":23,"volume":1995,"transactions":9,"vwap":1305},"2025-06-30",{"date":2171,"open":1270,"high":1485,"low":1201,"close":1184,"change":254,"percent_change":854,"volume":2172,"transactions":9,"vwap":1184},"2025-06-27",51000,{"date":2174,"open":1144,"high":1142,"low":1120,"close":1142,"change":748,"percent_change":1187,"volume":1820,"transactions":9,"vwap":1142},"2025-06-26",{"date":2176,"open":1210,"high":1201,"low":1217,"close":1120,"change":633,"percent_change":595,"volume":1634,"transactions":9,"vwap":1120},"2025-06-25",{"date":2178,"open":1240,"high":1150,"low":2179,"close":2009,"change":748,"percent_change":1187,"volume":2180,"transactions":9,"vwap":2009},"2025-06-24",43.407,38000,{"date":2182,"open":858,"high":1212,"low":1080,"close":1069,"change":428,"percent_change":893,"volume":2183,"transactions":9,"vwap":1069},"2025-06-23",56300,{"date":2185,"open":904,"high":851,"low":830,"close":1063,"change":305,"percent_change":986,"volume":2186,"transactions":9,"vwap":1063},"2025-06-20",31200,{"date":2188,"open":843,"high":2189,"low":984,"close":2190,"change":633,"percent_change":595,"volume":2191,"transactions":9,"vwap":2190},"2025-06-18",43.425,43.31,25000,{"date":2193,"open":922,"high":2194,"low":821,"close":914,"change":1084,"percent_change":1168,"volume":2063,"transactions":9,"vwap":914},"2025-06-17",43.28,{"date":2196,"open":835,"high":904,"low":815,"close":744,"change":2197,"percent_change":1660,"volume":1552,"transactions":9,"vwap":744},"2025-06-16",-0.155,{"date":2199,"open":914,"high":2119,"low":829,"close":844,"change":146,"percent_change":528,"volume":1273,"transactions":9,"vwap":844},"2025-06-13",{"date":2201,"open":1063,"high":853,"low":2202,"close":853,"change":538,"percent_change":2203,"volume":2204,"transactions":9,"vwap":853},"2025-06-12",43.251,0.56,393400,{"date":2206,"open":1051,"high":983,"low":992,"close":835,"change":1563,"percent_change":576,"volume":2207,"transactions":9,"vwap":835},"2025-06-11",40400,{"date":2209,"open":823,"high":2210,"low":2133,"close":743,"change":1091,"percent_change":1092,"volume":1207,"transactions":9,"vwap":743},"2025-06-10",43.056999,{"date":2212,"open":2213,"high":929,"low":2213,"close":766,"change":666,"percent_change":428,"volume":2214,"transactions":9,"vwap":766},"2025-06-09",42.81,51100,{"date":2216,"open":929,"high":966,"low":2217,"close":764,"change":1267,"percent_change":2218,"volume":2219,"transactions":9,"vwap":764},"2025-06-06",42.8,-0.88,46900,{"date":2221,"open":2190,"high":853,"low":915,"close":878,"change":758,"percent_change":925,"volume":2222,"transactions":9,"vwap":878},"2025-06-05",71300,{"date":2224,"open":835,"high":905,"low":2225,"close":2119,"change":1187,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2119},"2025-06-04",43.108,0.79,35500,{"date":2229,"open":829,"high":884,"low":2133,"close":929,"change":192,"percent_change":758,"volume":1341,"transactions":9,"vwap":929},"2025-06-03",{"date":2231,"open":814,"high":960,"low":2133,"close":966,"change":1660,"percent_change":2232,"volume":2233,"transactions":9,"vwap":966},"2025-06-02",-0.83,53900,{"date":2235,"open":984,"high":872,"low":2236,"close":872,"change":2237,"percent_change":1340,"volume":2238,"transactions":9,"vwap":872},"2025-05-30",43.197,0.156,75300,{"date":2240,"open":822,"high":1047,"low":2241,"close":2242,"change":2243,"percent_change":316,"volume":2244,"transactions":9,"vwap":2242},"2025-05-29",43.101,43.194,0.184,132400,{"date":2246,"open":823,"high":2247,"low":929,"close":992,"change":357,"percent_change":224,"volume":1937,"transactions":9,"vwap":992},"2025-05-28",43.067001,{"date":2249,"open":1051,"high":844,"low":966,"close":922,"change":1224,"percent_change":1085,"volume":2250,"transactions":9,"vwap":922},"2025-05-27",50800,{"date":2252,"open":937,"high":937,"low":795,"close":2133,"change":961,"percent_change":73,"volume":2253,"transactions":9,"vwap":2133},"2025-05-23",53000,{"date":2255,"open":639,"high":2256,"low":683,"close":782,"change":1563,"percent_change":576,"volume":2257,"transactions":9,"vwap":782},"2025-05-22",42.795,95500,{"date":2259,"open":2260,"high":800,"low":611,"close":639,"change":738,"percent_change":2261,"volume":2262,"transactions":9,"vwap":639},"2025-05-21",42.76,-0.81,86700,{"date":2264,"open":2265,"high":966,"low":764,"close":943,"change":346,"percent_change":377,"volume":2266,"transactions":9,"vwap":943},"2025-05-20",42.9,41200,{"date":2268,"open":782,"high":1051,"low":782,"close":965,"change":356,"percent_change":357,"volume":2269,"transactions":9,"vwap":965},"2025-05-19",143600,{"date":2271,"open":2272,"high":2272,"low":898,"close":960,"change":1457,"percent_change":666,"volume":2273,"transactions":9,"vwap":960},"2025-05-16",43.25,83900,{"date":2275,"open":930,"high":960,"low":766,"close":836,"change":1618,"percent_change":2276,"volume":2277,"transactions":9,"vwap":836},"2025-05-15",0.68,79500,{"date":2279,"open":2280,"high":930,"low":2281,"close":756,"change":1321,"percent_change":738,"volume":2149,"transactions":9,"vwap":756},"2025-05-14",42.91,42.731,{"date":2283,"open":965,"high":965,"low":734,"close":2133,"change":356,"percent_change":357,"volume":1207,"transactions":9,"vwap":2133},"2025-05-13",{"date":2285,"open":966,"high":2286,"low":743,"close":937,"change":839,"percent_change":284,"volume":2287,"transactions":9,"vwap":937},"2025-05-12",43.096001,32000,{"date":2289,"open":2190,"high":853,"low":1047,"close":914,"change":987,"percent_change":168,"volume":2290,"transactions":9,"vwap":914},"2025-05-09",100100,{"date":2292,"open":1075,"high":1075,"low":835,"close":913,"change":622,"percent_change":2293,"volume":1000,"transactions":9,"vwap":913},"2025-05-08",-0.85,{"date":2295,"open":865,"high":1201,"low":865,"close":1983,"change":1012,"percent_change":1583,"volume":2296,"transactions":9,"vwap":1983},"2025-05-07",17700,{"date":2298,"open":890,"high":1069,"low":2119,"close":873,"change":549,"percent_change":1736,"volume":910,"transactions":9,"vwap":873},"2025-05-06",{"date":2300,"open":1061,"high":1061,"low":2272,"close":872,"change":67,"percent_change":951,"volume":968,"transactions":9,"vwap":872},"2025-05-05",{"date":2302,"open":865,"high":860,"low":2303,"close":2159,"change":738,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2159},"2025-05-02",43.368,-0.8,37400,{"date":2307,"open":1290,"high":1346,"low":1120,"close":1525,"change":1660,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1525},"2025-05-01",-0.82,41000,{"date":2311,"open":1299,"high":1437,"low":1460,"close":2312,"change":2313,"percent_change":53,"volume":2314,"transactions":9,"vwap":2312},"2025-04-30",44.11,0.042,43400,{"date":2316,"open":1311,"high":1346,"low":1311,"close":2317,"change":2318,"percent_change":1340,"volume":2319,"transactions":9,"vwap":2317},"2025-04-29",44.068001,0.158,34500,{"date":182,"open":1201,"high":1312,"low":1120,"close":1157,"change":1224,"percent_change":1261,"volume":2321,"transactions":9,"vwap":1157},30400]