[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HISF":3,"homepage-market-summary":28,"stock-historical-HISF":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HISF","2026-10-02",{"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},"First Trust Exchange-Traded Fund IV First Trust High Income Strategic Focus ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.2125,2.208,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},42.36,42.4457,42.15,42.355,0.005,0.01,24372.600432,45.615,9794.081393608,6.1,2991,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":178},365,1000,{"period_high":24,"period_low":19,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},8557,3123220.348402,-2.73,"2025-04-22",[179,182,192,202,212,221,231,240,250,260,270,281,292,302,310,319,328,339,350,360,369,376,385,394,403,412,422,432,441,451,459,467,478,488,496,506,516,522,530,537,546,553,560,569,578,588,597,606,613,622,631,642,648,657,667,675,683,691,698,705,712,717,721,726,733,741,747,754,762,766,772,780,785,792,797,804,809,814,821,827,833,837,842,848,852,858,862,865,870,874,879,885,892,899,905,909,914,918,924,931,936,943,950,956,963,968,973,979,983,989,996,1002,1007,1014,1019,1025,1033,1040,1047,1054,1062,1066,1071,1076,1083,1088,1094,1097,1103,1109,1116,1122,1128,1133,1138,1143,1147,1150,1155,1160,1164,1169,1174,1180,1188,1194,1198,1205,1212,1220,1227,1234,1238,1245,1251,1255,1260,1265,1270,1275,1282,1287,1293,1297,1300,1307,1309,1313,1317,1323,1326,1330,1336,1340,1345,1350,1356,1364,1368,1373,1378,1382,1386,1392,1397,1403,1408,1413,1418,1421,1424,1428,1432,1435,1438,1442,1445,1449,1453,1458,1461,1466,1472,1476,1481,1486,1489,1492,1497,1502,1504,1507,1510,1514,1519,1523,1525,1529,1532,1536,1538,1541,1546,1549,1552,1554,1557,1562,1566,1568,1570,1573,1576,1579,1583,1586,1591,1595,1599,1602,1607,1609,1615,1620,1624,1627,1630,1634,1638,1642,1645,1647,1649,1652,1654,1658,1663,1668,1673,1676,1678,1681,1683,1687,1691,1694,1699,1702,1706,1708,1711,1716,1721,1725,1727,1731,1735,1739,1745,1748,1750,1755,1759,1763,1767,1769,1771,1775,1779,1782,1784,1786,1788,1790,1792,1796,1799,1802,1807,1809,1812,1816,1819,1822,1827,1830,1835,1841,1843,1848,1851,1856,1859,1861,1864,1868,1870,1873,1876,1879,1881,1885,1887,1890,1892,1895,1897,1901,1904,1907,1911,1916,1919,1924,1927,1931,1933,1936,1939,1942,1946,1952,1955,1958,1963,1967,1970,1974,1977,1981,1985,1987,1990,1997,2001,2004,2006,2009,2011,2013,2015,2018,2022,2027,2031],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},136,42.3399,{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",42.19,42.37,42.1899,0.075,0.18,68643.5348,85,42.3678,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",42.45,42.27,42.28,-0.0824,-0.19,4319.6907,90,42.3762,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",42.41,42.2768,42.3624,-0.0476,-0.11,4084.5304,178,42.352,{"date":213,"open":214,"high":214,"low":215,"close":204,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",42.53,42.365,-0.24,-0.56,38824.3574,106,42.399,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",42.5251,42.65,42.5,0.0535,0.13,19685.0868,79,42.5113,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",42.81,42.5965,-0.4144,-0.96,25831.9663,130,42.6954,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",43.25,42.99,43.0109,-0.3451,-0.8,35832.7906,105,43.0264,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",43.37,43.335,43.356,0.0495,0.11,1052.5414,51,43.3478,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",43.28,43.3263,43.3065,0.0722,0.17,15686.5414,100,43.2977,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",43.2445,43.2699,43.22,43.2343,-0.1363,-0.31,5230.3987,76,43.2395,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",43.36,43.41,43.3102,43.3706,0.2219,0.51,15248.925651,116,43.3665,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":208,"volume":299,"transactions":300,"vwap":301},"2026-09-16",43.18,43.26,43.14,43.1487,-0.0462,30815.61791,111,43.2312,{"date":303,"open":304,"high":305,"low":306,"close":305,"change":307,"percent_change":208,"volume":308,"transactions":190,"vwap":309},"2026-09-15",43.192,43.1949,43.16,-0.0496,3870.2655,43.172,{"date":311,"open":312,"high":313,"low":312,"close":272,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",43.23,43.3465,-0.066,-0.15,4689.2655,60,43.2858,{"date":320,"open":284,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",43.42,43.3105,-0.0432,-0.1,3661.5838,63,43.3819,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",43.4362,43.4396,43.33,43.3537,-0.2663,-0.61,7811.7512,81,43.3796,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",43.66,43.71,43.59,43.62,-0.0855,-0.2,14826.5838,181,43.6138,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",43.76,43.67,43.7055,-0.0345,-0.08,2895.5838,72,43.6952,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":110,"volume":366,"transactions":367,"vwap":368},"2026-09-04",43.77,43.7834,43.74,-0.0034,733.4356,50,43.7633,{"date":370,"open":364,"high":371,"low":364,"close":372,"change":373,"percent_change":188,"volume":374,"transactions":258,"vwap":375},"2026-09-03",43.78,43.7434,0.0784,1589.1276,43.7585,{"date":377,"open":378,"high":364,"low":379,"close":380,"change":381,"percent_change":110,"volume":382,"transactions":383,"vwap":384},"2026-09-02",43.73,43.64,43.665,-0.005,12339.362061,54,43.6544,{"date":386,"open":387,"high":387,"low":388,"close":353,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",43.79,43.65,-0.1203,-0.27,2686.896615,87,43.6817,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":208,"volume":400,"transactions":401,"vwap":402},"2026-08-31",43.84,43.785,43.7903,-0.0497,3054.155332,65,43.8098,{"date":404,"open":405,"high":405,"low":406,"close":396,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",43.9427,43.835,-0.13,-0.3,5284.0412,148,43.8804,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",43.965,43.98,43.97,0.0148,0.03,2622.8249,78,43.9855,{"date":423,"open":424,"high":416,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",43.9663,43.92,43.9552,-0.0398,-0.09,4928.8249,88,43.9539,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":140,"volume":438,"transactions":439,"vwap":440},"2026-08-25",43.9,44.02,43.995,0.14,10432.8249,180,43.9683,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":180,"vwap":450},"2026-08-24",43.8562,43.89,43.8208,43.855,0.07,0.16,4202.384,43.8659,{"date":452,"open":387,"high":453,"low":364,"close":397,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",43.8199,-0.195,-0.44,5782.4511,68,43.7706,{"date":460,"open":461,"high":462,"low":415,"close":415,"change":463,"percent_change":277,"volume":464,"transactions":465,"vwap":466},"2026-08-20",44.03,44.04,-0.1351,2900.112545,52,44.0186,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",44.0738,44.1386,44.0501,44.1151,0.1701,0.39,15894.8544,112,44.0905,{"date":479,"open":434,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",44.18,43.86,43.945,0.035,0.08,30880.5824,186,43.9517,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":315,"volume":494,"transactions":367,"vwap":495},"2026-08-17",43.9799,43.8951,43.91,-0.065,3998.6339,43.9368,{"date":497,"open":498,"high":499,"low":500,"close":499,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",43.961,43.975,43.96,-0.061,-0.14,1758.3879,45,43.9686,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",44.035,44.1,44.036,0.106,0.24,1029.994418,35,44.0548,{"date":517,"open":416,"high":416,"low":518,"close":518,"change":418,"percent_change":447,"volume":519,"transactions":520,"vwap":521},"2026-08-12",43.93,747.062543,38,43.9492,{"date":523,"open":524,"high":525,"low":434,"close":434,"change":526,"percent_change":418,"volume":527,"transactions":528,"vwap":529},"2026-08-11",43.9251,43.95,0.015,1362.4948,40,43.9332,{"date":531,"open":500,"high":500,"low":532,"close":532,"change":533,"percent_change":390,"volume":534,"transactions":535,"vwap":536},"2026-08-10",43.885,-0.12,1735.7527,44,43.9317,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":187,"percent_change":266,"volume":543,"transactions":544,"vwap":545},"2026-08-07",43.9938,44.01,43.9915,44.005,821.6877,43,44.0006,{"date":547,"open":500,"high":548,"low":518,"close":518,"change":549,"percent_change":198,"volume":550,"transactions":551,"vwap":552},"2026-08-06",43.988,-0.085,2062.9887,61,43.9533,{"date":554,"open":535,"high":555,"low":556,"close":557,"change":483,"percent_change":484,"volume":558,"transactions":367,"vwap":559},"2026-08-05",44.0339,43.99,44.015,1311.1305,44.0098,{"date":561,"open":562,"high":563,"low":562,"close":415,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",43.94,43.9974,0.1359,0.31,3712.4764,46,43.9863,{"date":570,"open":571,"high":481,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":392,"vwap":577},"2026-08-03",43.85,43.82,43.8441,0.0903,0.21,9188.869695,43.8219,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",43.81,43.7101,43.7538,-0.0714,-0.16,10939.4774,121,43.7379,{"date":589,"open":580,"high":481,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-30",43.8099,43.8252,0.0833,0.19,2909.4764,117,43.8358,{"date":598,"open":599,"high":580,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",43.8,43.7419,-0.1478,-0.34,4624.2834,47,43.7866,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":448,"volume":611,"transactions":544,"vwap":612},"2026-07-28",43.9199,43.8897,0.0715,1339.7559,43.9105,{"date":614,"open":615,"high":571,"low":616,"close":617,"change":618,"percent_change":593,"volume":619,"transactions":620,"vwap":621},"2026-07-27",43.7916,43.7901,43.8182,0.0832,8910.9624,94,43.8253,{"date":623,"open":624,"high":362,"low":625,"close":626,"change":627,"percent_change":256,"volume":628,"transactions":629,"vwap":630},"2026-07-24",43.768,43.7162,43.735,0.048,2716.4764,42,43.7586,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",43.69,43.7199,43.68,43.687,-0.123,-0.28,5122.4764,41,43.6842,{"date":643,"open":572,"high":492,"low":599,"close":580,"change":644,"percent_change":315,"volume":645,"transactions":646,"vwap":647},"2026-07-22",-0.0652,4798.4984,66,43.834,{"date":649,"open":481,"high":650,"low":481,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-21",43.8936,43.8752,-0.2798,-0.63,1666.5444,56,43.8942,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-20",44.2272,44.13,44.155,-0.075,-0.17,31980.4984,195,44.1668,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":418,"percent_change":447,"volume":672,"transactions":673,"vwap":674},"2026-07-17",44.255,44.21,44.23,3627.4764,34,44.2286,{"date":676,"open":677,"high":671,"low":678,"close":677,"change":679,"percent_change":680,"volume":681,"transactions":567,"vwap":682},"2026-07-16",44.2,44.17,-0.015,-0.03,1505.4764,44.1965,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":105,"percent_change":437,"volume":688,"transactions":689,"vwap":690},"2026-07-15",44.2499,44.1901,44.215,24827.4764,55,44.2129,{"date":692,"open":693,"high":693,"low":694,"close":661,"change":187,"percent_change":266,"volume":695,"transactions":696,"vwap":697},"2026-07-14",44.1989,44.1415,5113.4764,70,44.1657,{"date":699,"open":660,"high":700,"low":701,"close":701,"change":702,"percent_change":216,"volume":703,"transactions":640,"vwap":704},"2026-07-13",44.1499,44.08,-0.105,2093.0204,44.1093,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":356,"volume":711,"transactions":9,"vwap":709},"2026-07-10",44.25,44.14,44.185,-0.035,9100,{"date":713,"open":678,"high":714,"low":678,"close":715,"change":447,"percent_change":448,"volume":716,"transactions":9,"vwap":715},"2026-07-09",44.24,44.22,4400,{"date":718,"open":708,"high":719,"low":435,"close":719,"change":710,"percent_change":356,"volume":720,"transactions":9,"vwap":719},"2026-07-08",44.15,4900,{"date":722,"open":723,"high":723,"low":709,"close":709,"change":346,"percent_change":724,"volume":725,"transactions":9,"vwap":709},"2026-07-07",44.32,-0.45,24900,{"date":727,"open":728,"high":729,"low":730,"close":729,"change":731,"percent_change":256,"volume":732,"transactions":9,"vwap":729},"2026-07-06",44.33,44.385,44.31,0.05,3800,{"date":734,"open":723,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-02",44.579,44.29,44.335,0.055,0.12,13400,{"date":742,"open":743,"high":730,"low":743,"close":744,"change":745,"percent_change":208,"volume":746,"transactions":9,"vwap":744},"2026-07-01",44.27,44.28,-0.047,3500,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-30",44.45,44.327,-0.112,-0.25,7100,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-29",44.48,44.42,44.439,0.019,0.04,6000,{"date":763,"open":764,"high":749,"low":764,"close":757,"change":738,"percent_change":739,"volume":765,"transactions":9,"vwap":757},"2026-06-26",44.4,9500,{"date":767,"open":757,"high":757,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-25",44.365,-0.169,-0.38,2700,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-24",44.51,44.55,44.534,0.134,0.3,2100,{"date":781,"open":782,"high":782,"low":764,"close":764,"change":783,"percent_change":731,"volume":784,"transactions":9,"vwap":764},"2026-06-23",44.43,0.022,2400,{"date":786,"open":764,"high":757,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-22",44.35,44.378,-0.092,-0.21,7200,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":484,"percent_change":188,"volume":746,"transactions":9,"vwap":796},"2026-06-18",44.54,44.46,44.47,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-17",44.57,44.39,-0.164,-0.37,7500,{"date":805,"open":775,"high":799,"low":774,"close":806,"change":807,"percent_change":593,"volume":808,"transactions":9,"vwap":806},"2026-06-16",44.554,0.084,7900,{"date":810,"open":811,"high":811,"low":796,"close":796,"change":812,"percent_change":448,"volume":813,"transactions":9,"vwap":796},"2026-06-15",44.56,0.069,3400,{"date":815,"open":816,"high":782,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-12",44.34,44.401,-0.009,-0.02,7700,{"date":822,"open":823,"high":757,"low":677,"close":824,"change":825,"percent_change":826,"volume":761,"transactions":9,"vwap":824},"2026-06-11",44.201,44.41,0.22,0.5,{"date":828,"open":829,"high":743,"low":678,"close":830,"change":831,"percent_change":324,"volume":832,"transactions":9,"vwap":830},"2026-06-10",44.251,44.19,-0.045,9000,{"date":834,"open":830,"high":835,"low":830,"close":836,"change":447,"percent_change":448,"volume":746,"transactions":9,"vwap":836},"2026-06-09",44.285,44.235,{"date":838,"open":839,"high":824,"low":719,"close":840,"change":679,"percent_change":680,"volume":841,"transactions":9,"vwap":840},"2026-06-08",44.16,44.165,28000,{"date":843,"open":844,"high":844,"low":678,"close":480,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":480},"2026-06-05",44.253,-0.175,-0.39,3000,{"date":849,"open":723,"high":824,"low":723,"close":850,"change":731,"percent_change":256,"volume":851,"transactions":9,"vwap":850},"2026-06-04",44.355,6500,{"date":853,"open":854,"high":816,"low":855,"close":856,"change":857,"percent_change":790,"volume":771,"transactions":9,"vwap":856},"2026-06-03",44.3,44.291,44.305,-0.095,{"date":859,"open":860,"high":860,"low":764,"close":764,"change":526,"percent_change":418,"volume":861,"transactions":9,"vwap":764},"2026-06-02",44.426,10600,{"date":863,"open":728,"high":824,"low":723,"close":729,"change":819,"percent_change":864,"volume":761,"transactions":9,"vwap":729},"2026-06-01",-0.05,{"date":866,"open":867,"high":795,"low":868,"close":868,"change":483,"percent_change":484,"volume":869,"transactions":9,"vwap":868},"2026-05-29",44.44,44.405,6300,{"date":871,"open":854,"high":800,"low":854,"close":872,"change":187,"percent_change":266,"volume":873,"transactions":9,"vwap":872},"2026-05-28",44.37,3300,{"date":875,"open":723,"high":723,"low":876,"close":877,"change":878,"percent_change":256,"volume":820,"transactions":9,"vwap":877},"2026-05-27",44.252,44.295,0.047,{"date":880,"open":736,"high":736,"low":881,"close":882,"change":883,"percent_change":884,"volume":732,"transactions":9,"vwap":882},"2026-05-26",44.208,44.248,0.128,0.29,{"date":886,"open":830,"high":830,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-22",44.049999,44.12,0.045,0.1,10400,{"date":893,"open":535,"high":894,"low":525,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-21",44.080002,44.075001,-0.181,-0.41,10700,{"date":900,"open":894,"high":787,"low":894,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-20",44.256,0.261,0.59,12100,{"date":906,"open":907,"high":908,"low":556,"close":436,"change":801,"percent_change":802,"volume":771,"transactions":9,"vwap":436},"2026-05-19",44.040001,44.056999,{"date":910,"open":707,"high":707,"low":888,"close":911,"change":912,"percent_change":324,"volume":913,"transactions":9,"vwap":911},"2026-05-18",44.159,-0.046,6100,{"date":915,"open":707,"high":707,"low":678,"close":916,"change":752,"percent_change":217,"volume":917,"transactions":9,"vwap":916},"2026-05-15",44.205,1800,{"date":919,"open":920,"high":921,"low":922,"close":922,"change":110,"percent_change":819,"volume":923,"transactions":9,"vwap":922},"2026-05-14",44.52,44.53,44.455,8000,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-13",44.448,44.465,0.007,0.02,800,{"date":932,"open":774,"high":774,"low":933,"close":933,"change":934,"percent_change":216,"volume":935,"transactions":9,"vwap":933},"2026-05-12",44.458,-0.109,8400,{"date":937,"open":938,"high":939,"low":940,"close":940,"change":941,"percent_change":198,"volume":942,"transactions":9,"vwap":940},"2026-05-11",44.65,44.67,44.567,-0.083,54900,{"date":944,"open":945,"high":946,"low":947,"close":938,"change":948,"percent_change":825,"volume":949,"transactions":9,"vwap":938},"2026-05-08",44.66,44.69,44.63,0.099,4300,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":346,"volume":955,"transactions":9,"vwap":953},"2026-05-07",44.75,44.551,-0.089,22400,{"date":957,"open":799,"high":958,"low":799,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-06",44.644,44.64,0.194,0.44,900,{"date":964,"open":867,"high":756,"low":782,"close":965,"change":966,"percent_change":967,"volume":851,"transactions":9,"vwap":965},"2026-05-05",44.446,0.066,0.15,{"date":969,"open":782,"high":749,"low":787,"close":970,"change":971,"percent_change":408,"volume":972,"transactions":9,"vwap":970},"2026-05-04",44.38,-0.132,3600,{"date":974,"open":975,"high":976,"low":977,"close":977,"change":978,"percent_change":437,"volume":949,"transactions":9,"vwap":977},"2026-05-01",44.535,44.557,44.512,0.062,{"date":980,"open":981,"high":981,"low":749,"close":749,"change":760,"percent_change":982,"volume":917,"transactions":9,"vwap":749},"2026-04-30",44.49,0.09,{"date":984,"open":749,"high":749,"low":985,"close":824,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":824},"2026-04-29",44.406,-0.161,-0.36,3100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":912,"percent_change":324,"volume":995,"transactions":9,"vwap":994},"2026-04-28",44.58,44.6,44.545,44.571,9200,{"date":997,"open":998,"high":999,"low":992,"close":1000,"change":1001,"percent_change":324,"volume":913,"transactions":9,"vwap":1000},"2026-04-27",44.61,44.7,44.617,-0.043,{"date":1003,"open":775,"high":1004,"low":775,"close":945,"change":1005,"percent_change":967,"volume":1006,"transactions":9,"vwap":945},"2026-04-24",44.68,0.065,5200,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-23",44.671,44.595,-0.079,-0.18,6400,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":256,"volume":930,"transactions":9,"vwap":1017},"2026-04-22",44.709,44.674,0.049,{"date":1020,"open":1004,"high":999,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-21",44.625,-0.32,-0.71,11300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":680,"volume":1032,"transactions":9,"vwap":1030},"2026-04-20",44.94,44.96,44.91,44.945,-0.014,7000,{"date":1034,"open":1027,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":847,"transactions":9,"vwap":1037},"2026-04-17",44.98,44.93,44.959,0.205,0.46,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":663,"volume":1046,"transactions":9,"vwap":1044},"2026-04-16",44.9,44.733,44.754,-0.076,5700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":679,"percent_change":680,"volume":1053,"transactions":9,"vwap":1052},"2026-04-15",44.825,44.86,44.798,44.83,8200,{"date":1055,"open":952,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-14",44.85,44.736,44.845,0.125,0.28,2900,{"date":1063,"open":992,"high":1064,"low":992,"close":1064,"change":807,"percent_change":593,"volume":1065,"transactions":9,"vwap":1064},"2026-04-13",44.72,3200,{"date":1067,"open":945,"high":1004,"low":947,"close":1068,"change":1069,"percent_change":428,"volume":1070,"transactions":9,"vwap":1068},"2026-04-10",44.636,-0.039,100700,{"date":1072,"open":947,"high":1073,"low":998,"close":1074,"change":22,"percent_change":929,"volume":1075,"transactions":9,"vwap":1074},"2026-04-09",44.73,44.675,1700,{"date":1077,"open":1078,"high":1079,"low":991,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-08",44.653,44.665,0.277,0.62,1900,{"date":1084,"open":1085,"high":757,"low":736,"close":1086,"change":1087,"percent_change":428,"volume":851,"transactions":9,"vwap":1086},"2026-04-07",44.351,44.388,-0.042,{"date":1089,"open":1090,"high":1091,"low":985,"close":782,"change":819,"percent_change":1092,"volume":1093,"transactions":9,"vwap":782},"2026-04-06",44.422,44.482,-0.04,8800,{"date":1095,"open":728,"high":749,"low":723,"close":749,"change":1096,"percent_change":512,"volume":1065,"transactions":9,"vwap":749},"2026-04-02",0.108,{"date":1098,"open":800,"high":800,"low":728,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-01",44.342,0.001,0,4200,{"date":1104,"open":1105,"high":1106,"low":670,"close":1106,"change":1107,"percent_change":1108,"volume":904,"transactions":9,"vwap":1106},"2026-03-31",44.26,44.341,0.267,0.61,{"date":1110,"open":1111,"high":708,"low":887,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-30",44.060001,44.074001,0.157,0.36,12200,{"date":1117,"open":1118,"high":415,"low":444,"close":1119,"change":1120,"percent_change":390,"volume":1121,"transactions":9,"vwap":1119},"2026-03-27",43.972,43.917,-0.118,4700,{"date":1123,"open":1124,"high":1124,"low":508,"close":508,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":508},"2026-03-26",44.204,-0.47,-1.06,1200,{"date":1129,"open":756,"high":992,"low":756,"close":1130,"change":1131,"percent_change":1132,"volume":1065,"transactions":9,"vwap":1130},"2026-03-25",44.505,0.145,0.33,{"date":1134,"open":1135,"high":1136,"low":744,"close":1137,"change":533,"percent_change":390,"volume":917,"transactions":9,"vwap":1137},"2026-03-24",44.358,44.373,44.36,{"date":1139,"open":872,"high":756,"low":872,"close":756,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":756},"2026-03-23",0.185,0.42,2500,{"date":1144,"open":799,"high":799,"low":1105,"close":877,"change":770,"percent_change":1145,"volume":1146,"transactions":9,"vwap":877},"2026-03-20",-0.85,9800,{"date":1148,"open":794,"high":1149,"low":794,"close":1074,"change":105,"percent_change":227,"volume":711,"transactions":9,"vwap":1074},"2026-03-19",44.71,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":897,"volume":771,"transactions":9,"vwap":1153},"2026-03-18",44.759,44.615,-0.185,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1157,"change":1059,"percent_change":1060,"volume":771,"transactions":9,"vwap":1157},"2026-03-17",44.8,44.82,44.76,{"date":1161,"open":1162,"high":999,"low":1162,"close":1074,"change":967,"percent_change":1163,"volume":988,"transactions":9,"vwap":1074},"2026-03-16",44.631,0.34,{"date":1165,"open":1149,"high":1149,"low":981,"close":1166,"change":324,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-13",44.525,-0.22,2800,{"date":1170,"open":1171,"high":1172,"low":1021,"close":1021,"change":1173,"percent_change":724,"volume":1046,"transactions":9,"vwap":1021},"2026-03-12",44.725,44.77,-0.202,{"date":1175,"open":1029,"high":1176,"low":1177,"close":1178,"change":801,"percent_change":987,"volume":1179,"transactions":9,"vwap":1178},"2026-03-11",44.92,44.81,44.827,11100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":584,"volume":1187,"transactions":9,"vwap":1185},"2026-03-10",45.09,45.14,44.858,44.991,-0.074,14200,{"date":1189,"open":1036,"high":1190,"low":1029,"close":1191,"change":1192,"percent_change":575,"volume":1193,"transactions":9,"vwap":1191},"2026-03-09",45.099998,45.064999,0.095,15700,{"date":1195,"open":1027,"high":1196,"low":1029,"close":1197,"change":533,"percent_change":390,"volume":1102,"transactions":9,"vwap":1197},"2026-03-06",45.035999,44.97,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1182,"change":1203,"percent_change":1167,"volume":1204,"transactions":9,"vwap":1182},"2026-03-05",45.11,45.17,45.055,-0.101,5900,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":447,"volume":1211,"transactions":9,"vwap":1209},"2026-03-04",45.159,45.318,45.191,0.031,4000,{"date":1213,"open":1182,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-03",45.19,45.084999,45.16,-0.104,-0.23,23600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":986,"percent_change":1226,"volume":732,"transactions":9,"vwap":1225},"2026-03-02",45.25,45.29,45.23,45.264,-0.35,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":105,"volume":913,"transactions":9,"vwap":1232},"2026-02-27",45.44,45.48,45.41,45.425,0.025,{"date":1235,"open":1231,"high":1229,"low":1236,"close":1237,"change":889,"percent_change":890,"volume":972,"transactions":9,"vwap":1237},"2026-02-26",45.37,45.4,{"date":1239,"open":1240,"high":1231,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-02-25",45.31,45.355,-0.025,-0.06,20700,{"date":1246,"open":1236,"high":1247,"low":1248,"close":1249,"change":21,"percent_change":22,"volume":1250,"transactions":9,"vwap":1249},"2026-02-24",45.42,45.35,45.38,6200,{"date":1252,"open":1253,"high":1247,"low":1253,"close":1254,"change":483,"percent_change":484,"volume":1121,"transactions":9,"vwap":1254},"2026-02-23",45.36,45.375,{"date":1256,"open":1257,"high":1236,"low":1258,"close":1257,"change":584,"percent_change":1226,"volume":1259,"transactions":9,"vwap":1257},"2026-02-20",45.34,45.3,7800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1262,"change":22,"percent_change":929,"volume":847,"transactions":9,"vwap":1262},"2026-02-19",45.5,45.53,45.488,{"date":1266,"open":1267,"high":1263,"low":1267,"close":1268,"change":1269,"percent_change":864,"volume":1102,"transactions":9,"vwap":1268},"2026-02-18",45.464,45.49,-0.021,{"date":1271,"open":1263,"high":1272,"low":1230,"close":1273,"change":1274,"percent_change":22,"volume":1102,"transactions":9,"vwap":1273},"2026-02-17",45.56,45.511,0.006,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":593,"volume":1281,"transactions":9,"vwap":1279},"2026-02-13",45.45,45.58,45.505,0.085,10300,{"date":1283,"open":1231,"high":1229,"low":1241,"close":1247,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1247},"2026-02-12",0.118,0.26,6800,{"date":1288,"open":1289,"high":1253,"low":1289,"close":1290,"change":1291,"percent_change":356,"volume":1292,"transactions":9,"vwap":1290},"2026-02-11",45.292,45.302,-0.038,7300,{"date":1294,"open":1258,"high":1295,"low":1258,"close":1257,"change":731,"percent_change":256,"volume":1296,"transactions":9,"vwap":1257},"2026-02-10",45.46,14000,{"date":1298,"open":1222,"high":1236,"low":1299,"close":1223,"change":731,"percent_change":256,"volume":1187,"transactions":9,"vwap":1223},"2026-02-09",45.233,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":731,"percent_change":256,"volume":1306,"transactions":9,"vwap":1305},"2026-02-06",45.21,45.27,45.2,45.24,6700,{"date":1308,"open":1200,"high":1214,"low":1200,"close":1214,"change":890,"percent_change":825,"volume":972,"transactions":9,"vwap":1214},"2026-02-05",{"date":1310,"open":1311,"high":1311,"low":1182,"close":1182,"change":864,"percent_change":208,"volume":1312,"transactions":9,"vwap":1182},"2026-02-04",45.121,13000,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1183,"change":381,"percent_change":110,"volume":1168,"transactions":9,"vwap":1183},"2026-02-03",45.15,45.07,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":1242,"percent_change":1243,"volume":1322,"transactions":9,"vwap":1321},"2026-02-02",45.156,45.18,45.145,2600,{"date":1324,"open":1183,"high":1305,"low":1183,"close":1201,"change":1325,"percent_change":1243,"volume":1259,"transactions":9,"vwap":1201},"2026-01-30",-0.028,{"date":1327,"open":1328,"high":1224,"low":1328,"close":1329,"change":929,"percent_change":760,"volume":1322,"transactions":9,"vwap":1329},"2026-01-29",45.12,45.198,{"date":1331,"open":1332,"high":1304,"low":1333,"close":1334,"change":680,"percent_change":1335,"volume":808,"transactions":9,"vwap":1334},"2026-01-28",45.194,45.134,45.178,-0.07,{"date":1337,"open":1224,"high":1222,"low":1320,"close":1338,"change":1339,"percent_change":680,"volume":1259,"transactions":9,"vwap":1338},"2026-01-27",45.208,-0.012,{"date":1341,"open":1222,"high":1222,"low":1304,"close":1342,"change":1343,"percent_change":484,"volume":1344,"transactions":9,"vwap":1342},"2026-01-26",45.22,0.034,7600,{"date":1346,"open":1347,"high":1304,"low":1315,"close":1348,"change":1349,"percent_change":484,"volume":972,"transactions":9,"vwap":1348},"2026-01-23",45.157,45.186,0.036,{"date":1351,"open":1352,"high":1353,"low":1182,"close":1315,"change":1354,"percent_change":227,"volume":1355,"transactions":9,"vwap":1315},"2026-01-22",45.105,45.184,0.059,14400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":198,"volume":1363,"transactions":9,"vwap":1361},"2026-01-21",45.030998,45.13,45.02,45.091,-0.088,11400,{"date":1365,"open":1201,"high":1258,"low":1201,"close":1366,"change":1367,"percent_change":277,"volume":791,"transactions":9,"vwap":1366},"2026-01-20",45.179,-0.141,{"date":1369,"open":1370,"high":1370,"low":1258,"close":1371,"change":1372,"percent_change":502,"volume":1075,"transactions":9,"vwap":1371},"2026-01-16",45.345,45.32,-0.063,{"date":1374,"open":1223,"high":1375,"low":1223,"close":1376,"change":1377,"percent_change":110,"volume":1032,"transactions":9,"vwap":1376},"2026-01-15",45.43,45.383,-0.006,{"date":1379,"open":1371,"high":1247,"low":1380,"close":1381,"change":1354,"percent_change":227,"volume":1211,"transactions":9,"vwap":1381},"2026-01-14",45.262,45.389,{"date":1383,"open":1236,"high":1236,"low":1258,"close":1384,"change":1385,"percent_change":105,"volume":995,"transactions":9,"vwap":1384},"2026-01-13",45.33,0.029,{"date":1387,"open":1388,"high":1240,"low":1389,"close":1390,"change":818,"percent_change":819,"volume":1391,"transactions":9,"vwap":1390},"2026-01-12",45.299,45.28,45.301,9700,{"date":1393,"open":1394,"high":1240,"low":1394,"close":1240,"change":1395,"percent_change":266,"volume":1396,"transactions":9,"vwap":1240},"2026-01-09",45.226,0.078,5000,{"date":1398,"open":1399,"high":1303,"low":1399,"close":1400,"change":1401,"percent_change":864,"volume":1402,"transactions":9,"vwap":1400},"2026-01-08",45.202,45.232,-0.024,51500,{"date":1404,"open":1405,"high":1389,"low":1302,"close":1405,"change":1406,"percent_change":739,"volume":1407,"transactions":9,"vwap":1405},"2026-01-07",45.256,0.052,163000,{"date":1409,"open":1304,"high":1240,"low":1216,"close":1410,"change":1411,"percent_change":533,"volume":1412,"transactions":9,"vwap":1410},"2026-01-06",45.204,-0.054,28300,{"date":1414,"open":1224,"high":1223,"low":1224,"close":1415,"change":1416,"percent_change":266,"volume":1417,"transactions":9,"vwap":1415},"2026-01-05",45.258,0.079,176000,{"date":1419,"open":1224,"high":1420,"low":1183,"close":1366,"change":314,"percent_change":315,"volume":1102,"transactions":9,"vwap":1366},"2026-01-02",45.255,{"date":1422,"open":1303,"high":1303,"low":1224,"close":1423,"change":710,"percent_change":356,"volume":746,"transactions":9,"vwap":1423},"2025-12-31",45.245,{"date":1425,"open":1303,"high":1240,"low":1426,"close":1389,"change":22,"percent_change":929,"volume":1427,"transactions":9,"vwap":1389},"2025-12-30",45.265,59300,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1303,"change":418,"percent_change":447,"volume":949,"transactions":9,"vwap":1303},"2025-12-29",45.225,45.284,{"date":1433,"open":1434,"high":1240,"low":1209,"close":1305,"change":110,"percent_change":819,"volume":779,"transactions":9,"vwap":1305},"2025-12-26",45.282,{"date":1436,"open":1302,"high":1258,"low":1320,"close":1222,"change":1437,"percent_change":120,"volume":832,"transactions":9,"vwap":1222},"2025-12-24",0.115,{"date":1439,"open":1182,"high":1216,"low":1191,"close":1440,"change":21,"percent_change":22,"volume":1441,"transactions":9,"vwap":1440},"2025-12-23",45.135,4800,{"date":1443,"open":1359,"high":1183,"low":1182,"close":1359,"change":1101,"percent_change":1101,"volume":1444,"transactions":9,"vwap":1359},"2025-12-22",8300,{"date":1446,"open":1447,"high":1447,"low":1359,"close":1359,"change":1448,"percent_change":1243,"volume":847,"transactions":9,"vwap":1359},"2025-12-19",45.166,-0.029,{"date":1450,"open":1320,"high":1320,"low":1451,"close":1207,"change":948,"percent_change":825,"volume":1452,"transactions":9,"vwap":1207},"2025-12-18",45.144,6900,{"date":1454,"open":1455,"high":1190,"low":1456,"close":1457,"change":1092,"percent_change":428,"volume":779,"transactions":9,"vwap":1457},"2025-12-17",45.040001,45.029999,45.060001,{"date":1459,"open":1456,"high":1359,"low":1456,"close":1190,"change":447,"percent_change":448,"volume":1460,"transactions":9,"vwap":1190},"2025-12-16",3900,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1456,"change":760,"percent_change":982,"volume":1465,"transactions":9,"vwap":1456},"2025-12-15",45.080002,45.016998,2300,{"date":1467,"open":504,"high":504,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-12-12",44.99,-0.266,-0.59,2000,{"date":1473,"open":1474,"high":1390,"low":1405,"close":1405,"change":1274,"percent_change":22,"volume":1475,"transactions":9,"vwap":1405},"2025-12-11",45.279,1100,{"date":1477,"open":1183,"high":1303,"low":1183,"close":1222,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1222},"2025-12-10",0.104,0.23,10900,{"date":1482,"open":1342,"high":1483,"low":1484,"close":1484,"change":1031,"percent_change":680,"volume":1485,"transactions":9,"vwap":1484},"2025-12-09",45.235,45.146,21300,{"date":1487,"open":1201,"high":1305,"low":1328,"close":1216,"change":1011,"percent_change":663,"volume":1488,"transactions":9,"vwap":1216},"2025-12-08",4100,{"date":1490,"open":1389,"high":1389,"low":1304,"close":1491,"change":1087,"percent_change":428,"volume":1082,"transactions":9,"vwap":1491},"2025-12-05",45.239,{"date":1493,"open":1303,"high":1240,"low":1303,"close":1494,"change":1495,"percent_change":315,"volume":1496,"transactions":9,"vwap":1494},"2025-12-04",45.281,-0.067,2200,{"date":1498,"open":1371,"high":1236,"low":1371,"close":1499,"change":1500,"percent_change":105,"volume":1501,"transactions":9,"vwap":1499},"2025-12-03",45.348,0.028,16400,{"date":1503,"open":1214,"high":1248,"low":1214,"close":1371,"change":1280,"percent_change":593,"volume":1444,"transactions":9,"vwap":1371},"2025-12-02",{"date":1505,"open":1305,"high":1305,"low":1302,"close":1483,"change":1506,"percent_change":1022,"volume":917,"transactions":9,"vwap":1483},"2025-12-01",-0.145,{"date":1508,"open":1231,"high":1230,"low":1248,"close":1249,"change":1509,"percent_change":-6,"volume":1465,"transactions":9,"vwap":1249},"2025-11-28",-0.002,{"date":1511,"open":1223,"high":1375,"low":1223,"close":1512,"change":1513,"percent_change":188,"volume":1250,"transactions":9,"vwap":1512},"2025-11-26",45.382,0.082,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1258,"change":982,"percent_change":1518,"volume":1465,"transactions":9,"vwap":1258},"2025-11-25",45.26,45.336,0.2,{"date":1520,"open":1521,"high":1522,"low":1216,"close":1302,"change":890,"percent_change":825,"volume":1344,"transactions":9,"vwap":1302},"2025-11-24",45.189,45.295,{"date":1524,"open":1200,"high":1328,"low":1215,"close":1200,"change":324,"percent_change":1167,"volume":917,"transactions":9,"vwap":1200},"2025-11-21",{"date":1526,"open":1527,"high":1528,"low":1302,"close":1302,"change":418,"percent_change":447,"volume":832,"transactions":9,"vwap":1302},"2025-11-20",45.273,45.289,{"date":1530,"open":1305,"high":1305,"low":1320,"close":1320,"change":679,"percent_change":680,"volume":1531,"transactions":9,"vwap":1320},"2025-11-19",5100,{"date":1533,"open":1534,"high":1224,"low":1534,"close":1535,"change":731,"percent_change":256,"volume":972,"transactions":9,"vwap":1535},"2025-11-18",45.183,45.195,{"date":1537,"open":1216,"high":1302,"low":1321,"close":1321,"change":819,"percent_change":1092,"volume":930,"transactions":9,"vwap":1321},"2025-11-17",{"date":1539,"open":1224,"high":1224,"low":1540,"close":1540,"change":1092,"percent_change":428,"volume":988,"transactions":9,"vwap":1540},"2025-11-14",45.165,{"date":1542,"open":1389,"high":1389,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":1053,"transactions":9,"vwap":1543},"2025-11-13",45.205,-0.119,-0.26,{"date":1547,"open":1248,"high":1253,"low":1371,"close":1548,"change":1269,"percent_change":864,"volume":949,"transactions":9,"vwap":1548},"2025-11-12",45.324,{"date":1550,"open":1248,"high":1551,"low":1240,"close":1370,"change":890,"percent_change":825,"volume":1475,"transactions":9,"vwap":1370},"2025-11-11",45.356,{"date":1553,"open":1223,"high":1223,"low":1299,"close":1423,"change":483,"percent_change":484,"volume":1006,"transactions":9,"vwap":1423},"2025-11-10",{"date":1555,"open":1302,"high":1305,"low":1556,"close":1302,"change":21,"percent_change":22,"volume":732,"transactions":9,"vwap":1302},"2025-11-07",45.207,{"date":1558,"open":1559,"high":1224,"low":1559,"close":1543,"change":1560,"percent_change":1479,"volume":1561,"transactions":9,"vwap":1543},"2025-11-06",45.171,0.105,5500,{"date":1563,"open":1315,"high":1315,"low":1564,"close":1190,"change":356,"percent_change":1012,"volume":1565,"transactions":9,"vwap":1190},"2025-11-05",45.077999,1500,{"date":1567,"open":1304,"high":1342,"low":1320,"close":1320,"change":1101,"percent_change":1101,"volume":1127,"transactions":9,"vwap":1320},"2025-11-04",{"date":1569,"open":1342,"high":1342,"low":1183,"close":1320,"change":1092,"percent_change":428,"volume":873,"transactions":9,"vwap":1320},"2025-11-03",{"date":1571,"open":1240,"high":1240,"low":1302,"close":1342,"change":831,"percent_change":324,"volume":1572,"transactions":9,"vwap":1342},"2025-10-31",1600,{"date":1574,"open":1201,"high":1236,"low":1201,"close":1426,"change":1575,"percent_change":533,"volume":1053,"transactions":9,"vwap":1426},"2025-10-30",-0.055,{"date":1577,"open":1578,"high":1578,"low":1389,"close":1371,"change":663,"percent_change":802,"volume":913,"transactions":9,"vwap":1371},"2025-10-29",45.51,{"date":1580,"open":1262,"high":1581,"low":1229,"close":1268,"change":526,"percent_change":418,"volume":1582,"transactions":9,"vwap":1268},"2025-10-28",45.52,1400,{"date":1584,"open":1229,"high":1578,"low":1229,"close":1585,"change":105,"percent_change":227,"volume":1061,"transactions":9,"vwap":1585},"2025-10-27",45.475,{"date":1587,"open":1588,"high":1229,"low":1588,"close":1589,"change":1590,"percent_change":447,"volume":1127,"transactions":9,"vwap":1589},"2025-10-24",45.409,45.415,0.032,{"date":1592,"open":1249,"high":1375,"low":1253,"close":1376,"change":1593,"percent_change":1335,"volume":1594,"transactions":9,"vwap":1376},"2025-10-23",-0.032,24600,{"date":1596,"open":1253,"high":1597,"low":1253,"close":1589,"change":1101,"percent_change":1101,"volume":1598,"transactions":9,"vwap":1589},"2025-10-22",45.498,5300,{"date":1600,"open":1295,"high":1601,"low":1589,"close":1589,"change":584,"percent_change":1226,"volume":813,"transactions":9,"vwap":1589},"2025-10-21",45.573,{"date":1603,"open":1604,"high":24,"low":1605,"close":1606,"change":187,"percent_change":448,"volume":1065,"transactions":9,"vwap":1606},"2025-10-20",45.546,45.536,45.575,{"date":1608,"open":1268,"high":1581,"low":1257,"close":1262,"change":1242,"percent_change":864,"volume":716,"transactions":9,"vwap":1262},"2025-10-17",{"date":1610,"open":1611,"high":1278,"low":1247,"close":1612,"change":1613,"percent_change":825,"volume":1614,"transactions":9,"vwap":1612},"2025-10-16",45.47,45.525,0.101,9400,{"date":1616,"open":1295,"high":1617,"low":1618,"close":1619,"change":812,"percent_change":967,"volume":771,"transactions":9,"vwap":1619},"2025-10-15",45.504,45.39,45.424,{"date":1621,"open":1622,"high":1623,"low":1240,"close":1241,"change":447,"percent_change":967,"volume":753,"transactions":9,"vwap":1241},"2025-10-14",45.333,45.393,{"date":1625,"open":1516,"high":1626,"low":1320,"close":1626,"change":447,"percent_change":967,"volume":1179,"transactions":9,"vwap":1626},"2025-10-13",45.285,{"date":1628,"open":1302,"high":1415,"low":1559,"close":1629,"change":760,"percent_change":982,"volume":1121,"transactions":9,"vwap":1629},"2025-10-10",45.215,{"date":1631,"open":1224,"high":1224,"low":1183,"close":1632,"change":1633,"percent_change":208,"volume":746,"transactions":9,"vwap":1632},"2025-10-09",45.175,-0.051,{"date":1635,"open":1214,"high":1581,"low":1214,"close":1394,"change":1636,"percent_change":982,"volume":1637,"transactions":9,"vwap":1394},"2025-10-08",0.041,24800,{"date":1639,"open":1304,"high":1305,"low":1640,"close":1640,"change":680,"percent_change":1335,"volume":1641,"transactions":9,"vwap":1640},"2025-10-07",45.185,81100,{"date":1643,"open":1644,"high":1225,"low":1629,"close":1629,"change":493,"percent_change":502,"volume":917,"transactions":9,"vwap":1629},"2025-10-06",45.253,{"date":1646,"open":1222,"high":1249,"low":1224,"close":1389,"change":680,"percent_change":1335,"volume":873,"transactions":9,"vwap":1389},"2025-10-03",{"date":1648,"open":1240,"high":1240,"low":1240,"close":1240,"change":889,"percent_change":890,"volume":962,"transactions":9,"vwap":1240},"2025-10-02",{"date":1650,"open":1423,"high":1651,"low":1483,"close":1426,"change":890,"percent_change":825,"volume":732,"transactions":9,"vwap":1426},"2025-10-01",45.275,{"date":1653,"open":1342,"high":1651,"low":1183,"close":1540,"change":1092,"percent_change":428,"volume":949,"transactions":9,"vwap":1540},"2025-09-30",{"date":1655,"open":1656,"high":1342,"low":1359,"close":1543,"change":883,"percent_change":1060,"volume":1657,"transactions":9,"vwap":1543},"2025-09-29",45.199,18500,{"date":1659,"open":1202,"high":1660,"low":1202,"close":1661,"change":1662,"percent_change":760,"volume":1565,"transactions":9,"vwap":1661},"2025-09-26",45.104,45.077,0.017,{"date":1664,"open":1316,"high":1665,"low":1666,"close":1457,"change":1667,"percent_change":335,"volume":716,"transactions":9,"vwap":1457},"2025-09-25",45.091999,45.0099983,-0.275,{"date":1669,"open":1237,"high":1237,"low":1670,"close":1671,"change":1575,"percent_change":533,"volume":1672,"transactions":9,"vwap":1671},"2025-09-24",45.308,45.335,700,{"date":1674,"open":1675,"high":1618,"low":1675,"close":1618,"change":929,"percent_change":760,"volume":930,"transactions":9,"vwap":1618},"2025-09-23",45.365,{"date":1677,"open":1618,"high":1231,"low":1253,"close":1236,"change":21,"percent_change":22,"volume":1046,"transactions":9,"vwap":1236},"2025-09-22",{"date":1679,"open":1253,"high":1588,"low":1214,"close":1675,"change":679,"percent_change":680,"volume":1680,"transactions":9,"vwap":1675},"2025-09-19",3700,{"date":1682,"open":1237,"high":1231,"low":1370,"close":1249,"change":1335,"percent_change":315,"volume":1452,"transactions":9,"vwap":1249},"2025-09-18",{"date":1684,"open":1230,"high":1685,"low":1686,"close":1277,"change":1575,"percent_change":533,"volume":930,"transactions":9,"vwap":1277},"2025-09-17",45.54,45.445,{"date":1688,"open":1262,"high":1689,"low":1690,"close":1279,"change":22,"percent_change":929,"volume":1444,"transactions":9,"vwap":1279},"2025-09-16",45.538,45.465,{"date":1692,"open":1229,"high":1272,"low":1229,"close":1693,"change":890,"percent_change":825,"volume":1259,"transactions":9,"vwap":1693},"2025-09-15",45.495,{"date":1695,"open":1696,"high":1231,"low":1697,"close":1698,"change":680,"percent_change":1335,"volume":949,"transactions":9,"vwap":1698},"2025-09-12",45.361,45.346,45.395,{"date":1700,"open":1232,"high":1232,"low":1232,"close":1232,"change":890,"percent_change":825,"volume":1701,"transactions":9,"vwap":1232},"2025-09-11",300,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":105,"percent_change":227,"volume":1705,"transactions":9,"vwap":1704},"2025-09-10",45.325,600,{"date":1707,"open":1240,"high":1240,"low":1224,"close":1426,"change":710,"percent_change":356,"volume":1211,"transactions":9,"vwap":1426},"2025-09-09",{"date":1709,"open":1371,"high":1710,"low":1303,"close":1258,"change":890,"percent_change":825,"volume":873,"transactions":9,"vwap":1258},"2025-09-08",45.327,{"date":1712,"open":1305,"high":1305,"low":1713,"close":1304,"change":1714,"percent_change":1715,"volume":1565,"transactions":9,"vwap":1304},"2025-09-05",45.192,0.195,0.43,{"date":1717,"open":1718,"high":1719,"low":1176,"close":1719,"change":739,"percent_change":1720,"volume":1075,"transactions":9,"vwap":1719},"2025-09-04",44.973,45.0050011,0.27,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1723,"change":1059,"percent_change":1060,"volume":1572,"transactions":9,"vwap":1723},"2025-09-03",44.885,44.794,{"date":1726,"open":952,"high":1159,"low":952,"close":1159,"change":208,"percent_change":752,"volume":172,"transactions":9,"vwap":1159},"2025-09-02",{"date":1728,"open":1176,"high":1176,"low":1729,"close":1730,"change":745,"percent_change":324,"volume":988,"transactions":9,"vwap":1730},"2025-08-29",44.821,44.87,{"date":1732,"open":1029,"high":1733,"low":1723,"close":1734,"change":978,"percent_change":437,"volume":1582,"transactions":9,"vwap":1734},"2025-08-28",44.95,44.917,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":731,"percent_change":256,"volume":923,"transactions":9,"vwap":1738},"2025-08-27",44.785,44.855,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1742,"change":1233,"percent_change":105,"volume":1744,"transactions":9,"vwap":1742},"2025-08-26",44.79,44.805,44.781,500,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":819,"percent_change":1092,"volume":1701,"transactions":9,"vwap":1747},"2025-08-25",44.78,{"date":1749,"open":1177,"high":1158,"low":1157,"close":1157,"change":825,"percent_change":50,"volume":1488,"transactions":9,"vwap":1157},"2025-08-22",{"date":1751,"open":992,"high":992,"low":1752,"close":991,"change":1753,"percent_change":1754,"volume":1475,"transactions":9,"vwap":991},"2025-08-21",44.566,-0.255,-0.57,{"date":1756,"open":1172,"high":1757,"low":1172,"close":1758,"change":929,"percent_change":760,"volume":1082,"transactions":9,"vwap":1758},"2025-08-20",44.863,44.835,{"date":1760,"open":1742,"high":1056,"low":1761,"close":1762,"change":889,"percent_change":890,"volume":1465,"transactions":9,"vwap":1762},"2025-08-19",44.787,44.815,{"date":1764,"open":1765,"high":1157,"low":1766,"close":1172,"change":819,"percent_change":1092,"volume":1082,"transactions":9,"vwap":1172},"2025-08-18",44.795,44.768,{"date":1768,"open":1050,"high":1050,"low":1741,"close":1741,"change":1092,"percent_change":428,"volume":1744,"transactions":9,"vwap":1741},"2025-08-15",{"date":1770,"open":1056,"high":1056,"low":1049,"close":1052,"change":789,"percent_change":346,"volume":1127,"transactions":9,"vwap":1052},"2025-08-14",{"date":1772,"open":1176,"high":1733,"low":1176,"close":1773,"change":1774,"percent_change":140,"volume":1565,"transactions":9,"vwap":1773},"2025-08-13",44.922,0.142,{"date":1776,"open":1777,"high":1177,"low":1778,"close":1747,"change":418,"percent_change":447,"volume":1496,"transactions":9,"vwap":1747},"2025-08-12",44.749,44.727,{"date":1780,"open":1172,"high":1172,"low":1781,"close":952,"change":1101,"percent_change":1101,"volume":1582,"transactions":9,"vwap":952},"2025-08-11",44.74,{"date":1783,"open":1747,"high":1747,"low":952,"close":952,"change":662,"percent_change":663,"volume":962,"transactions":9,"vwap":952},"2025-08-08",{"date":1785,"open":1056,"high":1056,"low":1049,"close":1049,"change":418,"percent_change":447,"volume":1572,"transactions":9,"vwap":1049},"2025-08-07",{"date":1787,"open":1157,"high":1157,"low":946,"close":1765,"change":21,"percent_change":22,"volume":1127,"transactions":9,"vwap":1765},"2025-08-06",{"date":1789,"open":1747,"high":1052,"low":1747,"close":1741,"change":22,"percent_change":929,"volume":861,"transactions":9,"vwap":1741},"2025-08-05",{"date":1791,"open":1159,"high":1158,"low":952,"close":1747,"change":890,"percent_change":825,"volume":1061,"transactions":9,"vwap":1747},"2025-08-04",{"date":1793,"open":991,"high":1149,"low":991,"close":1004,"change":120,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1004},"2025-08-01",0.56,15500,{"date":1797,"open":756,"high":1798,"low":782,"close":782,"change":1101,"percent_change":1101,"volume":935,"transactions":9,"vwap":782},"2025-07-31",44.509,{"date":1800,"open":1801,"high":921,"low":782,"close":782,"change":549,"percent_change":198,"volume":1093,"transactions":9,"vwap":782},"2025-07-30",44.5,{"date":1803,"open":1137,"high":811,"low":1137,"close":1804,"change":1805,"percent_change":1806,"volume":847,"transactions":9,"vwap":1804},"2025-07-29",44.515,0.165,0.37,{"date":1808,"open":1137,"high":757,"low":787,"close":787,"change":857,"percent_change":790,"volume":1496,"transactions":9,"vwap":787},"2025-07-28",{"date":1810,"open":764,"high":981,"low":764,"close":1811,"change":760,"percent_change":982,"volume":1475,"transactions":9,"vwap":1811},"2025-07-25",44.445,{"date":1813,"open":764,"high":774,"low":1814,"close":868,"change":679,"percent_change":680,"volume":1815,"transactions":9,"vwap":868},"2025-07-24",44.395,21200,{"date":1817,"open":800,"high":774,"low":800,"close":757,"change":710,"percent_change":356,"volume":1818,"transactions":9,"vwap":757},"2025-07-23",10000,{"date":1820,"open":749,"high":1821,"low":757,"close":922,"change":208,"percent_change":752,"volume":949,"transactions":9,"vwap":922},"2025-07-22",44.476,{"date":1823,"open":998,"high":1824,"low":921,"close":1825,"change":1560,"percent_change":512,"volume":1826,"transactions":9,"vwap":1825},"2025-07-21",44.62,44.565,16200,{"date":1828,"open":981,"high":981,"low":795,"close":795,"change":1280,"percent_change":593,"volume":1829,"transactions":9,"vwap":795},"2025-07-18",400,{"date":1831,"open":868,"high":868,"low":728,"close":1832,"change":1833,"percent_change":731,"volume":1834,"transactions":9,"vwap":1832},"2025-07-17",44.375,0.023,19000,{"date":1836,"open":1837,"high":1838,"low":677,"close":1839,"change":878,"percent_change":256,"volume":1840,"transactions":9,"vwap":1839},"2025-07-16",44.357,44.425,44.352,94700,{"date":1842,"open":867,"high":867,"low":743,"close":856,"change":533,"percent_change":390,"volume":930,"transactions":9,"vwap":856},"2025-07-15",{"date":1844,"open":1845,"high":795,"low":1846,"close":1838,"change":381,"percent_change":110,"volume":1847,"transactions":9,"vwap":1838},"2025-07-14",44.411,44.374,19600,{"date":1849,"open":749,"high":1850,"low":764,"close":782,"change":584,"percent_change":987,"volume":1204,"transactions":9,"vwap":782},"2025-07-11",44.59,{"date":1852,"open":1853,"high":1854,"low":796,"close":1850,"change":447,"percent_change":448,"volume":1855,"transactions":9,"vwap":1850},"2025-07-10",44.549,44.599,39600,{"date":1857,"open":757,"high":1858,"low":757,"close":920,"change":105,"percent_change":227,"volume":917,"transactions":9,"vwap":920},"2025-07-09",44.532,{"date":1860,"open":816,"high":795,"low":816,"close":795,"change":929,"percent_change":731,"volume":1121,"transactions":9,"vwap":795},"2025-07-08",{"date":1862,"open":1130,"high":1863,"low":867,"close":867,"change":801,"percent_change":802,"volume":1496,"transactions":9,"vwap":867},"2025-07-07",44.507,{"date":1865,"open":799,"high":1866,"low":775,"close":1866,"change":1867,"percent_change":790,"volume":1006,"transactions":9,"vwap":1866},"2025-07-03",44.604,-0.096,{"date":1869,"open":799,"high":999,"low":799,"close":999,"change":929,"percent_change":760,"volume":1441,"transactions":9,"vwap":999},"2025-07-02",{"date":1871,"open":992,"high":1004,"low":992,"close":1004,"change":680,"percent_change":1335,"volume":1872,"transactions":9,"vwap":1004},"2025-07-01",96000,{"date":1874,"open":938,"high":1149,"low":1875,"close":1149,"change":967,"percent_change":1163,"volume":1082,"transactions":9,"vwap":1149},"2025-06-30",44.592,{"date":1877,"open":1878,"high":811,"low":1878,"close":811,"change":1335,"percent_change":584,"volume":1744,"transactions":9,"vwap":811},"2025-06-27",44.528,{"date":1880,"open":947,"high":947,"low":947,"close":947,"change":381,"percent_change":110,"volume":268,"transactions":9,"vwap":947},"2025-06-26",{"date":1882,"open":811,"high":939,"low":794,"close":1883,"change":889,"percent_change":890,"volume":1884,"transactions":9,"vwap":1883},"2025-06-25",44.635,36500,{"date":1886,"open":991,"high":1010,"low":921,"close":1850,"change":982,"percent_change":1518,"volume":1211,"transactions":9,"vwap":1850},"2025-06-24",{"date":1888,"open":1889,"high":775,"low":1801,"close":1801,"change":484,"percent_change":188,"volume":917,"transactions":9,"vwap":1801},"2025-06-23",44.546,{"date":1891,"open":756,"high":756,"low":757,"close":757,"change":738,"percent_change":739,"volume":1744,"transactions":9,"vwap":757},"2025-06-20",{"date":1893,"open":1894,"high":1801,"low":1137,"close":768,"change":483,"percent_change":484,"volume":1142,"transactions":9,"vwap":768},"2025-06-18",44.366,{"date":1896,"open":723,"high":728,"low":723,"close":728,"change":187,"percent_change":266,"volume":1701,"transactions":9,"vwap":728},"2025-06-17",{"date":1898,"open":723,"high":1899,"low":669,"close":669,"change":710,"percent_change":356,"volume":1900,"transactions":9,"vwap":669},"2025-06-16",44.369,8500,{"date":1902,"open":1903,"high":788,"low":1903,"close":736,"change":428,"percent_change":346,"volume":873,"transactions":9,"vwap":736},"2025-06-13",44.07,{"date":1905,"open":970,"high":970,"low":970,"close":970,"change":1906,"percent_change":1518,"volume":268,"transactions":9,"vwap":970},"2025-06-12",0.087,{"date":1908,"open":744,"high":854,"low":1105,"close":1909,"change":1910,"percent_change":1720,"volume":1127,"transactions":9,"vwap":1909},"2025-06-11",44.293,0.121,{"date":1912,"open":1913,"high":830,"low":1913,"close":1914,"change":1915,"percent_change":227,"volume":1705,"transactions":9,"vwap":1914},"2025-06-10",44.145,44.172,0.057,{"date":1917,"open":500,"high":839,"low":500,"close":1918,"change":187,"percent_change":266,"volume":784,"transactions":9,"vwap":1918},"2025-06-09",44.115,{"date":1920,"open":1921,"high":1922,"low":1921,"close":907,"change":502,"percent_change":1022,"volume":1923,"transactions":9,"vwap":907},"2025-06-06",44.0099983,44.219,11700,{"date":1925,"open":787,"high":850,"low":480,"close":480,"change":864,"percent_change":208,"volume":1926,"transactions":9,"vwap":480},"2025-06-05",4500,{"date":1928,"open":1929,"high":854,"low":1929,"close":671,"change":575,"percent_change":1930,"volume":1075,"transactions":9,"vwap":671},"2025-06-04",44.153,0.48,{"date":1932,"open":708,"high":708,"low":435,"close":435,"change":1101,"percent_change":1101,"volume":1744,"transactions":9,"vwap":435},"2025-06-03",{"date":1934,"open":1935,"high":480,"low":435,"close":435,"change":1335,"percent_change":584,"volume":1142,"transactions":9,"vwap":435},"2025-06-02",44.098999,{"date":1937,"open":888,"high":736,"low":887,"close":1938,"change":731,"percent_change":256,"volume":1572,"transactions":9,"vwap":1938},"2025-05-30",44.09,{"date":1940,"open":562,"high":1941,"low":562,"close":907,"change":437,"percent_change":140,"volume":1582,"transactions":9,"vwap":907},"2025-05-29",44.116,{"date":1943,"open":500,"high":1112,"low":1944,"close":434,"change":1945,"percent_change":790,"volume":1065,"transactions":9,"vwap":434},"2025-05-28",43.891,-0.094,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1949,"change":1951,"percent_change":1141,"volume":1082,"transactions":9,"vwap":1949},"2025-05-27",43.934,43.994,43.88,0.184,{"date":1953,"open":1954,"high":580,"low":1954,"close":580,"change":890,"percent_change":1479,"volume":1829,"transactions":9,"vwap":580},"2025-05-23",43.745,{"date":1956,"open":341,"high":1957,"low":341,"close":342,"change":418,"percent_change":447,"volume":1582,"transactions":9,"vwap":342},"2025-05-22",43.72,{"date":1959,"open":1960,"high":1960,"low":1961,"close":635,"change":897,"percent_change":1962,"volume":930,"transactions":9,"vwap":635},"2025-05-21",43.737,43.617,-0.93,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1938,"change":110,"percent_change":819,"volume":988,"transactions":9,"vwap":1938},"2025-05-20",44.056,44.099998,{"date":1968,"open":535,"high":1966,"low":1969,"close":1966,"change":21,"percent_change":22,"volume":1460,"transactions":9,"vwap":1966},"2025-05-19",43.983,{"date":1971,"open":1972,"high":1972,"low":894,"close":1973,"change":731,"percent_change":256,"volume":1705,"transactions":9,"vwap":1973},"2025-05-16",44.173,44.095001,{"date":1975,"open":500,"high":1976,"low":500,"close":1976,"change":1805,"percent_change":145,"volume":1322,"transactions":9,"vwap":1976},"2025-05-15",44.044998,{"date":1978,"open":1111,"high":1111,"low":1979,"close":1950,"change":1980,"percent_change":408,"volume":716,"transactions":9,"vwap":1950},"2025-05-14",43.87,-0.134,{"date":1982,"open":435,"high":1111,"low":414,"close":1983,"change":1984,"percent_change":731,"volume":716,"transactions":9,"vwap":1983},"2025-05-13",44.014,0.024,{"date":1986,"open":887,"high":887,"low":416,"close":556,"change":1242,"percent_change":1243,"volume":1672,"transactions":9,"vwap":556},"2025-05-12",{"date":1988,"open":1903,"high":678,"low":1989,"close":1989,"change":1662,"percent_change":760,"volume":1496,"transactions":9,"vwap":1989},"2025-05-09",44.014999,{"date":1991,"open":1966,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":172,"transactions":9,"vwap":1994},"2025-05-08",44.125,43.976,43.998,-0.127,-0.29,{"date":1998,"open":719,"high":719,"low":1999,"close":1992,"change":1233,"percent_change":105,"volume":2000,"transactions":9,"vwap":1992},"2025-05-07",44.087002,1300,{"date":2002,"open":2003,"high":1966,"low":2003,"close":1966,"change":418,"percent_change":447,"volume":1471,"transactions":9,"vwap":1966},"2025-05-06",44.00099945,{"date":2005,"open":887,"high":1938,"low":907,"close":1903,"change":680,"percent_change":1335,"volume":1561,"transactions":9,"vwap":1903},"2025-05-05",{"date":2007,"open":1966,"high":1966,"low":1966,"close":1966,"change":324,"percent_change":1218,"volume":2008,"transactions":9,"vwap":1966},"2025-05-02",200,{"date":2010,"open":671,"high":671,"low":660,"close":677,"change":324,"percent_change":1218,"volume":1168,"transactions":9,"vwap":677},"2025-05-01",{"date":2012,"open":744,"high":854,"low":687,"close":854,"change":1101,"percent_change":1101,"volume":172,"transactions":9,"vwap":854},"2025-04-30",{"date":2014,"open":1105,"high":1814,"low":1105,"close":854,"change":1192,"percent_change":575,"volume":1496,"transactions":9,"vwap":854},"2025-04-29",{"date":2016,"open":2017,"high":916,"low":2017,"close":916,"change":890,"percent_change":1479,"volume":1582,"transactions":9,"vwap":916},"2025-04-28",44.148,{"date":2019,"open":1111,"high":2020,"low":1111,"close":2021,"change":448,"percent_change":1114,"volume":1102,"transactions":9,"vwap":2021},"2025-04-25",44.227,44.105,{"date":2023,"open":2024,"high":416,"low":2025,"close":482,"change":2026,"percent_change":288,"volume":746,"transactions":9,"vwap":482},"2025-04-24",43.838,43.83,0.224,{"date":2028,"open":342,"high":2029,"low":342,"close":2029,"change":2030,"percent_change":474,"volume":1744,"transactions":9,"vwap":2029},"2025-04-23",43.721,0.171,{"date":177,"open":2032,"high":388,"low":2033,"close":2033,"change":1243,"percent_change":502,"volume":820,"transactions":9,"vwap":2033},43.61,43.55]