[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMTB":3,"homepage-market-summary":29,"stock-historical-IMTB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IMTB","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},"iShares Core 5-10 Year USD Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8096,1.982988,"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":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},41.23,41.5,41.212972,41.36,-0.13,-0.31,115820.822026,44.828,41.0084,30383.474922452,5.8,2489,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},25272,9224368.730613,-3.45,"2025-04-22",[180,183,192,203,211,221,230,241,252,261,272,280,291,301,310,321,329,339,349,359,369,376,387,397,405,414,424,435,443,452,460,470,479,486,493,502,511,520,528,537,545,551,558,567,575,584,591,600,610,619,628,633,641,649,659,667,677,686,694,703,709,716,720,727,733,739,747,754,761,769,775,781,787,794,800,808,814,821,829,837,842,846,850,854,859,864,870,874,879,885,891,896,900,905,912,919,925,932,939,945,952,958,964,969,973,978,984,990,995,1000,1008,1014,1022,1029,1035,1041,1045,1051,1057,1061,1068,1074,1079,1083,1088,1093,1097,1100,1105,1109,1112,1116,1119,1125,1130,1136,1140,1143,1147,1152,1156,1160,1165,1173,1179,1184,1189,1194,1202,1207,1214,1221,1229,1235,1241,1246,1251,1256,1262,1266,1271,1278,1280,1285,1288,1292,1298,1304,1309,1314,1318,1321,1324,1327,1331,1333,1336,1340,1344,1349,1353,1356,1360,1365,1369,1371,1376,1380,1383,1387,1391,1395,1397,1400,1405,1409,1413,1416,1420,1425,1428,1432,1435,1437,1441,1445,1448,1452,1456,1459,1463,1466,1470,1477,1482,1487,1490,1493,1495,1501,1505,1509,1511,1514,1518,1521,1525,1531,1535,1539,1544,1548,1552,1559,1566,1572,1578,1581,1588,1593,1596,1599,1605,1610,1615,1620,1625,1628,1632,1635,1637,1643,1646,1651,1654,1659,1663,1667,1669,1671,1676,1680,1683,1688,1691,1697,1702,1705,1710,1715,1717,1722,1727,1731,1737,1742,1745,1749,1754,1758,1764,1766,1769,1772,1776,1781,1787,1790,1794,1798,1805,1811,1814,1818,1823,1825,1827,1830,1835,1841,1845,1848,1851,1855,1858,1862,1869,1873,1880,1883,1885,1889,1894,1896,1900,1903,1909,1911,1913,1915,1919,1923,1929,1934,1939,1943,1948,1952,1956,1962,1967,1969,1974,1980,1984,1987,1993,1997,2002,2007,2012,2016,2022,2027,2031,2036,2039,2042,2049,2054,2060,2064,2066,2073,2077,2082,2085,2089,2094,2099,2103,2106,2111,2116,2120],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},826,41.2643,{"date":184,"open":185,"high":186,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",41.29,41.39,0.02,0.05,203698.461275,710,41.2901,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",41.4125,41.45,41.28,41.34,-0.08,-0.19,71174.394711,394,41.3512,{"date":204,"open":20,"high":205,"low":185,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",41.42,-0.05,-0.12,121987.194552,506,41.3569,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",41.66,41.3808,41.47,-0.2434,-0.58,114036.498627,375,41.4439,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":141,"volume":227,"transactions":228,"vwap":229},"2026-09-25",41.63,41.7134,41.532,0.1334,154115.606445,232,41.6806,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",41.8794,41.89,41.575,41.58,-0.235,-0.56,85344.349461,207,41.654,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",42,42.0179,41.755,41.815,-0.385,-0.91,22254.281717,181,41.8306,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":111,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",42.16,42.26,42.2,-0.02,28034.908062,142,42.2106,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",42.18,42.23,42.12,42.21,0.12,0.29,158032.762233,270,42.1981,{"date":273,"open":263,"high":263,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",42.09,-0.21,-0.5,35189.81939,210,42.147,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",42.275,42.305,42.2121,42.3,0.2356,0.56,40122.386261,213,42.2556,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":206,"volume":298,"transactions":299,"vwap":300},"2026-09-16",42.19,42.246,42.05,42.0644,-0.0224,39497.29381,209,42.1773,{"date":302,"open":303,"high":265,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",42.06,42.0868,-0.0182,-0.04,59348.10409,205,42.0904,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",42.1,42.22,42.03,42.105,-0.0583,-0.14,73161.24285,248,42.1547,{"date":322,"open":263,"high":283,"low":323,"close":324,"change":325,"percent_change":198,"volume":326,"transactions":327,"vwap":328},"2026-09-11",42.15,42.1633,-0.0357,120753.543962,603,42.2169,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",42.295,42.35,42.199,-0.361,-0.85,67117.957372,222,42.2679,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":199,"volume":346,"transactions":347,"vwap":348},"2026-09-09",42.679,42.68,42.52,42.56,-0.0797,19553.594856,175,42.5529,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",42.5457,42.72,42.6397,-0.0753,-0.18,10404.672679,167,42.6558,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":111,"volume":366,"transactions":367,"vwap":368},"2026-09-04",42.85,42.9203,42.701,42.715,-0.005,34445.309392,253,42.7366,{"date":370,"open":371,"high":371,"low":364,"close":352,"change":372,"percent_change":373,"volume":374,"transactions":50,"vwap":375},"2026-09-03",42.91,0.0762,0.18,15430.290866,42.7539,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",42.607954,42.65,42.5606,42.6438,0.0407,0.1,38704.575308,176,42.6018,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",42.82,42.5852,42.6031,-0.2969,-0.69,42511.810666,120,42.6311,{"date":398,"open":371,"high":399,"low":400,"close":401,"change":206,"percent_change":207,"volume":402,"transactions":403,"vwap":404},"2026-08-31",42.94,42.87,42.9,29189.567894,216,42.9013,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",43.1549,42.95,-0.1698,-0.39,7923.566525,90,42.9958,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":111,"volume":421,"transactions":422,"vwap":423},"2026-08-27",43.14,43.1699,43.11,43.1198,-0.0052,9187.575731,109,43.1287,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",43.13,43.1462,43.095,43.125,-0.125,-0.29,10987.206297,116,43.1173,{"date":436,"open":437,"high":438,"low":437,"close":438,"change":121,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",43.1139,43.25,0.58,9833.870777,123,43.1782,{"date":444,"open":401,"high":445,"low":401,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",43.02,43,0.0751,0.17,57412.311147,150,43.007,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":21,"volume":458,"transactions":250,"vwap":459},"2026-08-21",42.97,42.92,42.9249,-0.0551,12379.978672,42.9423,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",42.96,43.035,42.98,-0.145,-0.34,7968.504983,127,42.9962,{"date":471,"open":418,"high":472,"low":473,"close":429,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",43.1299,43.0501,0.16,0.37,10625.010068,130,43.0739,{"date":480,"open":481,"high":464,"low":401,"close":482,"change":483,"percent_change":106,"volume":484,"transactions":477,"vwap":485},"2026-08-18",42.93,42.965,0.025,28216.597734,42.9604,{"date":487,"open":455,"high":446,"low":488,"close":399,"change":489,"percent_change":207,"volume":490,"transactions":491,"vwap":492},"2026-08-17",42.9039,-0.051,13137.560815,126,42.9413,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":395,"vwap":501},"2026-08-14",43.1,42.982,42.991,-0.1279,-0.3,19061.094744,43.0411,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":141,"volume":508,"transactions":509,"vwap":510},"2026-08-13",43.1062,43.2138,43.1189,0.1384,8056.136777,88,43.1371,{"date":512,"open":513,"high":514,"low":464,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":259,"vwap":519},"2026-08-12",43.04,43.07,42.9805,0.0005,0,16639.398942,43.0161,{"date":521,"open":462,"high":522,"low":399,"close":464,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",42.99,0.0803,0.19,13408.940576,114,42.9614,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",42.9999,42.8997,-0.1103,-0.26,26005.721166,158,42.949,{"date":538,"open":539,"high":539,"low":446,"close":540,"change":541,"percent_change":383,"volume":542,"transactions":543,"vwap":544},"2026-08-07",43.08,43.01,0.0433,26682.257951,185,43.0351,{"date":546,"open":418,"high":418,"low":408,"close":547,"change":548,"percent_change":431,"volume":549,"transactions":535,"vwap":550},"2026-08-06",42.9667,-0.1233,15299.795857,42.9918,{"date":552,"open":455,"high":553,"low":455,"close":553,"change":554,"percent_change":188,"volume":555,"transactions":556,"vwap":557},"2026-08-05",43.09,0.0195,15857.011002,201,43.0765,{"date":559,"open":560,"high":553,"low":445,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",43.03,43.0705,0.2205,0.51,27705.251158,189,43.0615,{"date":568,"open":569,"high":570,"low":571,"close":361,"change":198,"percent_change":199,"volume":572,"transactions":573,"vwap":574},"2026-08-03",42.785,42.869,41.92,50142.916372,223,42.7332,{"date":576,"open":577,"high":577,"low":578,"close":481,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",42.995,42.865,-0.16,-0.37,49938.628088,271,42.9176,{"date":585,"open":514,"high":418,"low":586,"close":553,"change":587,"percent_change":187,"volume":588,"transactions":589,"vwap":590},"2026-07-30",43.05,0.01,45685.839752,215,43.087,{"date":592,"open":593,"high":594,"low":595,"close":539,"change":207,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-29",43.1312,43.1937,43.0045,-0.28,17959.328023,134,43.1014,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",43.12,43.2368,43.2,0.135,0.31,9478.321603,106,43.1932,{"date":611,"open":612,"high":495,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":299,"vwap":618},"2026-07-27",43.06,43.0152,43.065,0.09,0.21,62392.84949,43.069,{"date":620,"open":621,"high":560,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-24",42.86,42.975,0.065,0.15,58151.29286,249,42.9858,{"date":629,"open":462,"high":462,"low":400,"close":371,"change":207,"percent_change":596,"volume":630,"transactions":631,"vwap":632},"2026-07-23",97312.673636,258,42.906,{"date":634,"open":446,"high":635,"low":446,"close":560,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-22",43.083,-0.1,-0.23,41001.230581,169,43.0519,{"date":642,"open":643,"high":643,"low":428,"close":426,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-21",43.16,-0.075,-0.17,25335.827406,197,43.1206,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":533,"volume":656,"transactions":657,"vwap":658},"2026-07-20",43.24,43.29,43.18,43.205,-0.1145,92714.396172,260,43.1953,{"date":660,"open":661,"high":661,"low":652,"close":662,"change":663,"percent_change":615,"volume":664,"transactions":665,"vwap":666},"2026-07-17",43.38,43.3195,0.0398,8817.395781,113,43.337,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-16",43.15,43.285,43.2797,-0.0274,-0.06,19615.059287,153,43.2554,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":373,"volume":683,"transactions":684,"vwap":685},"2026-07-15",43.43,43.2807,43.3071,0.0799,5874.654222,115,43.3225,{"date":687,"open":540,"high":688,"low":540,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":403,"vwap":693},"2026-07-14",43.2799,43.2272,0.1222,0.28,33998.126492,43.2184,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":465,"percent_change":466,"volume":700,"transactions":701,"vwap":702},"2026-07-13",43.17,43.19,43.0912,43.105,21832.951421,159,43.1129,{"date":704,"open":705,"high":706,"low":707,"close":438,"change":257,"percent_change":206,"volume":708,"transactions":9,"vwap":438},"2026-07-10",43.26,43.32,43.224,6600,{"date":710,"open":711,"high":712,"low":711,"close":711,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":711},"2026-07-09",43.27,43.34,0.046,0.11,12800,{"date":717,"open":705,"high":705,"low":653,"close":707,"change":718,"percent_change":199,"volume":719,"transactions":9,"vwap":707},"2026-07-08",-0.082,13000,{"date":721,"open":722,"high":722,"low":652,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-07",43.57,43.306,-0.209,-0.48,23800,{"date":728,"open":729,"high":730,"low":731,"close":730,"change":615,"percent_change":616,"volume":732,"transactions":9,"vwap":730},"2026-07-06",43.48,43.515,43.41,18300,{"date":734,"open":729,"high":735,"low":661,"close":736,"change":737,"percent_change":474,"volume":738,"transactions":9,"vwap":736},"2026-07-02",43.49,43.425,0.071,42200,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-01",43.46,43.35,43.354,-0.258,-0.59,16700,{"date":748,"open":749,"high":749,"low":735,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-30",43.8,43.612,-0.268,-0.61,229600,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":188,"percent_change":714,"volume":760,"transactions":9,"vwap":759},"2026-06-29",43.81,43.904,43.79,43.88,16900,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-26",43.815,43.85,43.83,0.035,0.08,14400,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":623,"percent_change":624,"volume":774,"transactions":9,"vwap":773},"2026-06-25",43.825,43.78,43.795,13600,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":563,"volume":715,"transactions":9,"vwap":779},"2026-06-24",43.67,43.749,43.73,0.22,{"date":782,"open":783,"high":784,"low":785,"close":785,"change":615,"percent_change":616,"volume":786,"transactions":9,"vwap":785},"2026-06-23",43.53,43.579,43.51,9400,{"date":788,"open":735,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-22",43.518,43.42,-0.2,-0.46,39400,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":605,"percent_change":606,"volume":799,"transactions":9,"vwap":798},"2026-06-18",43.55,43.69,43.62,14700,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-17",43.77,43.481,43.485,-0.215,-0.49,38000,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":767,"percent_change":373,"volume":813,"transactions":9,"vwap":812},"2026-06-16",43.61,43.74,43.7,32300,{"date":815,"open":816,"high":817,"low":818,"close":798,"change":819,"percent_change":431,"volume":820,"transactions":9,"vwap":798},"2026-06-15",43.64,43.682,43.56,-0.126,20100,{"date":822,"open":823,"high":802,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-12",43.493,43.471,43.746,0.146,0.33,47800,{"date":830,"open":831,"high":832,"low":833,"close":832,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":832},"2026-06-11",43.36,43.6,43.33,0.26,0.6,18000,{"date":838,"open":661,"high":839,"low":840,"close":712,"change":257,"percent_change":206,"volume":841,"transactions":9,"vwap":712},"2026-06-10",43.39,43.3,7600,{"date":843,"open":844,"high":831,"low":438,"close":831,"change":383,"percent_change":845,"volume":768,"transactions":9,"vwap":831},"2026-06-09",43.335,0.23,{"date":847,"open":706,"high":742,"low":848,"close":705,"change":257,"percent_change":206,"volume":849,"transactions":9,"vwap":705},"2026-06-08",43.217,13500,{"date":851,"open":438,"high":833,"low":438,"close":852,"change":645,"percent_change":410,"volume":853,"transactions":9,"vwap":852},"2026-06-05",43.28,37300,{"date":855,"open":661,"high":785,"low":661,"close":856,"change":857,"percent_change":474,"volume":858,"transactions":9,"vwap":856},"2026-06-04",43.45,0.07,20800,{"date":860,"open":790,"high":861,"low":661,"close":661,"change":862,"percent_change":22,"volume":863,"transactions":9,"vwap":661},"2026-06-03",43.47,-0.133,14800,{"date":865,"open":866,"high":866,"low":861,"close":867,"change":868,"percent_change":767,"volume":869,"transactions":9,"vwap":867},"2026-06-02",43.58,43.513,0.033,17900,{"date":871,"open":661,"high":872,"low":661,"close":729,"change":533,"percent_change":745,"volume":873,"transactions":9,"vwap":729},"2026-06-01",43.5,50500,{"date":875,"open":876,"high":802,"low":877,"close":811,"change":187,"percent_change":188,"volume":878,"transactions":9,"vwap":811},"2026-05-29",43.75,43.66,14000,{"date":880,"open":881,"high":882,"low":750,"close":882,"change":883,"percent_change":141,"volume":884,"transactions":9,"vwap":882},"2026-05-28",43.664,43.72,0.141,19200,{"date":886,"open":735,"high":887,"low":735,"close":784,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":784},"2026-05-27",43.65,0.014,0.03,12000,{"date":892,"open":785,"high":893,"low":741,"close":893,"change":894,"percent_change":146,"volume":895,"transactions":9,"vwap":893},"2026-05-26",43.565,0.165,12100,{"date":897,"open":898,"high":736,"low":652,"close":898,"change":188,"percent_change":267,"volume":899,"transactions":9,"vwap":898},"2026-05-22",43.4,45300,{"date":901,"open":902,"high":742,"low":902,"close":742,"change":903,"percent_change":587,"volume":904,"transactions":9,"vwap":742},"2026-05-21",43.099998,0.003,136400,{"date":906,"open":418,"high":742,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-20",43.060001,43.347,0.297,0.69,53700,{"date":913,"open":553,"high":418,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-19",42.966,43.049999,-0.141,-0.33,29800,{"date":920,"open":604,"high":852,"low":418,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-18",43.191,-0.039,-0.09,34700,{"date":926,"open":711,"high":927,"low":697,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-15",43.31,43.23,-0.308,-0.71,19000,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-14",43.82,43.538,-0.012,-0.03,30500,{"date":940,"open":941,"high":866,"low":942,"close":796,"change":943,"percent_change":257,"volume":944,"transactions":9,"vwap":796},"2026-05-13",43.568,43.487,-0.008,17100,{"date":946,"open":947,"high":887,"low":783,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-12",43.59,43.558,-0.152,-0.35,12500,{"date":953,"open":876,"high":954,"low":877,"close":955,"change":956,"percent_change":199,"volume":957,"transactions":9,"vwap":955},"2026-05-11",43.76,43.71,-0.083,75600,{"date":959,"open":765,"high":960,"low":876,"close":961,"change":962,"percent_change":448,"volume":963,"transactions":9,"vwap":961},"2026-05-08",43.86,43.793,0.073,36700,{"date":965,"open":966,"high":759,"low":887,"close":882,"change":967,"percent_change":579,"volume":968,"transactions":9,"vwap":882},"2026-05-07",43.865,-0.07,27100,{"date":970,"open":960,"high":960,"low":797,"close":758,"change":845,"percent_change":971,"volume":972,"transactions":9,"vwap":758},"2026-05-06",0.53,18700,{"date":974,"open":861,"high":975,"low":861,"close":818,"change":976,"percent_change":937,"volume":977,"transactions":9,"vwap":818},"2026-05-05",43.639,-0.015,18600,{"date":979,"open":722,"high":980,"low":981,"close":982,"change":636,"percent_change":637,"volume":983,"transactions":9,"vwap":982},"2026-05-04",43.63,43.44,43.575,66800,{"date":985,"open":777,"high":876,"low":980,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-01",43.675,-0.097,-0.22,22900,{"date":991,"open":749,"high":765,"low":779,"close":992,"change":993,"percent_change":188,"volume":994,"transactions":9,"vwap":992},"2026-04-30",43.772,0.022,34300,{"date":996,"open":997,"high":997,"low":998,"close":876,"change":949,"percent_change":950,"volume":999,"transactions":9,"vwap":876},"2026-04-29",43.98,43.697,32600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":923,"volume":1007,"transactions":9,"vwap":1005},"2026-04-28",43.92,43.94,43.875,43.902,-0.038,6000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1003,"change":673,"percent_change":317,"volume":1013,"transactions":9,"vwap":1003},"2026-04-27",43.944,43.99,43.89,26200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":524,"volume":1021,"transactions":9,"vwap":1019},"2026-04-24",43.876,44.040001,43.873,44,0.085,13700,{"date":1023,"open":1024,"high":1025,"low":759,"close":1026,"change":1027,"percent_change":22,"volume":1028,"transactions":9,"vwap":1026},"2026-04-23",44.029999,44.049999,43.915,-0.135,10500,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1025,"change":1033,"percent_change":141,"volume":1034,"transactions":9,"vwap":1025},"2026-04-22",43.91,44.09,0.14,13400,{"date":1036,"open":1037,"high":1037,"low":1031,"close":1031,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1031},"2026-04-21",44.26,-0.24,-0.54,8300,{"date":1042,"open":1003,"high":1043,"low":1012,"close":1043,"change":257,"percent_change":206,"volume":1044,"transactions":9,"vwap":1043},"2026-04-20",44.15,19300,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1047,"change":894,"percent_change":475,"volume":1050,"transactions":9,"vwap":1047},"2026-04-17",44.17,44.23,44.121,37400,{"date":1052,"open":1053,"high":1032,"low":1054,"close":1054,"change":1055,"percent_change":673,"volume":1056,"transactions":9,"vwap":1054},"2026-04-16",44.080002,44.0050011,-0.025,21900,{"date":1058,"open":1054,"high":1024,"low":1059,"close":1024,"change":306,"percent_change":923,"volume":1060,"transactions":9,"vwap":1024},"2026-04-15",43.97,18500,{"date":1062,"open":1017,"high":1063,"low":1064,"close":1065,"change":474,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-14",44.099998,43.965,44.07,0.36,19400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1031,"change":587,"percent_change":187,"volume":1073,"transactions":9,"vwap":1031},"2026-04-13",43.93,43.948,43.84,24700,{"date":1075,"open":1076,"high":1076,"low":764,"close":1077,"change":673,"percent_change":317,"volume":1078,"transactions":9,"vwap":1077},"2026-04-10",43.95,43.9,10600,{"date":1080,"open":1081,"high":997,"low":764,"close":1081,"change":615,"percent_change":616,"volume":1082,"transactions":9,"vwap":1081},"2026-04-09",43.96,25700,{"date":1084,"open":1002,"high":1059,"low":1085,"close":1086,"change":474,"percent_change":475,"volume":1087,"transactions":9,"vwap":1086},"2026-04-08",43.853,43.87,15500,{"date":1089,"open":749,"high":749,"low":1090,"close":955,"change":1091,"percent_change":889,"volume":1092,"transactions":9,"vwap":955},"2026-04-07",43.595,0.013,22800,{"date":1094,"open":777,"high":779,"low":887,"close":998,"change":1095,"percent_change":207,"volume":1096,"transactions":9,"vwap":998},"2026-04-06",-0.053,68500,{"date":1098,"open":777,"high":772,"low":777,"close":876,"change":857,"percent_change":474,"volume":1099,"transactions":9,"vwap":876},"2026-04-02",14900,{"date":1101,"open":882,"high":811,"low":816,"close":1102,"change":317,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-01",43.68,-0.32,13800,{"date":1106,"open":722,"high":960,"low":722,"close":934,"change":624,"percent_change":1107,"volume":1108,"transactions":9,"vwap":934},"2026-03-31",0.34,13200,{"date":1110,"open":887,"high":779,"low":816,"close":777,"change":834,"percent_change":835,"volume":1111,"transactions":9,"vwap":777},"2026-03-30",20600,{"date":1113,"open":831,"high":861,"low":1114,"close":731,"change":206,"percent_change":207,"volume":1115,"transactions":9,"vwap":731},"2026-03-27",43.333,48100,{"date":1117,"open":779,"high":779,"low":790,"close":741,"change":533,"percent_change":745,"volume":1118,"transactions":9,"vwap":741},"2026-03-26",24600,{"date":1120,"open":779,"high":811,"low":1121,"close":882,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":882},"2026-03-25",43.681,0.195,0.45,9600,{"date":1126,"open":1127,"high":980,"low":735,"close":1128,"change":579,"percent_change":580,"volume":1129,"transactions":9,"vwap":1128},"2026-03-24",43.52,43.525,37000,{"date":1131,"open":783,"high":1132,"low":783,"close":1133,"change":1134,"percent_change":827,"volume":1135,"transactions":9,"vwap":1133},"2026-03-23",43.729,43.685,0.145,55000,{"date":1137,"open":1102,"high":1102,"low":872,"close":1138,"change":22,"percent_change":930,"volume":1139,"transactions":9,"vwap":1138},"2026-03-20",43.54,25000,{"date":1141,"open":802,"high":1077,"low":876,"close":764,"change":257,"percent_change":206,"volume":1142,"transactions":9,"vwap":764},"2026-03-19",23400,{"date":1144,"open":1081,"high":1017,"low":966,"close":1086,"change":791,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1086},"2026-03-18",-0.45,64000,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1065,"change":1134,"percent_change":827,"volume":1151,"transactions":9,"vwap":1065},"2026-03-17",44.11,44.041,5500,{"date":1153,"open":1002,"high":1019,"low":1077,"close":1154,"change":1122,"percent_change":1123,"volume":1155,"transactions":9,"vwap":1154},"2026-03-16",43.925,26400,{"date":1157,"open":1086,"high":1154,"low":779,"close":779,"change":206,"percent_change":1158,"volume":1159,"transactions":9,"vwap":779},"2026-03-13",-0.11,36200,{"date":1161,"open":1031,"high":1162,"low":882,"close":772,"change":236,"percent_change":1163,"volume":1164,"transactions":9,"vwap":772},"2026-03-12",44.0079994,-0.53,27500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1099,"transactions":9,"vwap":1170},"2026-03-11",44.2,44.24,44.0099983,44.014999,-0.185,-0.42,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1167,"change":206,"percent_change":1158,"volume":1178,"transactions":9,"vwap":1167},"2026-03-10",44.29,44.31,44.18,9800,{"date":1180,"open":1181,"high":1182,"low":1032,"close":1183,"change":188,"percent_change":714,"volume":989,"transactions":9,"vwap":1183},"2026-03-09",44.12,44.318,44.25,{"date":1185,"open":1043,"high":1186,"low":1187,"close":1167,"change":967,"percent_change":579,"volume":1188,"transactions":9,"vwap":1167},"2026-03-06",44.3,44.14,15400,{"date":1190,"open":1176,"high":1176,"low":1191,"close":1192,"change":21,"percent_change":431,"volume":1193,"transactions":9,"vwap":1192},"2026-03-05",44.22,44.27,14200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":615,"volume":1201,"transactions":9,"vwap":1199},"2026-03-04",44.38,44.42,44.36,44.4,0.04,15300,{"date":1203,"open":1204,"high":1205,"low":1186,"close":1198,"change":923,"percent_change":791,"volume":1206,"transactions":9,"vwap":1198},"2026-03-03",44.303,44.433,11900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":1213,"volume":869,"transactions":9,"vwap":1210},"2026-03-02",44.438,44.45,44.388,-0.355,-0.79,{"date":1215,"open":1216,"high":24,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1104,"transactions":9,"vwap":1218},"2026-02-27",44.8,44.78,44.805,0.106,0.24,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":615,"volume":1228,"transactions":9,"vwap":1226},"2026-02-26",44.71,44.72,44.647,44.699,0.039,13300,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":257,"percent_change":306,"volume":1234,"transactions":9,"vwap":1233},"2026-02-25",44.54,44.69,44.66,19800,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":111,"percent_change":257,"volume":1240,"transactions":9,"vwap":1239},"2026-02-24",44.75,44.61,44.68,21800,{"date":1242,"open":1198,"high":1243,"low":1198,"close":1232,"change":267,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1232},"2026-02-23",44.74,0.27,73400,{"date":1247,"open":1233,"high":1233,"low":1248,"close":1249,"change":937,"percent_change":967,"volume":1250,"transactions":9,"vwap":1249},"2026-02-20",44.53,44.57,15700,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1254,"change":365,"percent_change":111,"volume":1255,"transactions":9,"vwap":1254},"2026-02-19",44.51,44.6,288200,{"date":1257,"open":1258,"high":1259,"low":1176,"close":1260,"change":1261,"percent_change":587,"volume":1021,"transactions":9,"vwap":1260},"2026-02-18",44.63,44.649,44.605,0.005,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1254,"change":636,"percent_change":988,"volume":715,"transactions":9,"vwap":1254},"2026-02-17",44.73,44.562,{"date":1267,"open":1249,"high":1268,"low":1249,"close":1268,"change":1269,"percent_change":563,"volume":1270,"transactions":9,"vwap":1268},"2026-02-13",44.7,0.225,10000,{"date":1272,"open":1273,"high":1231,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-12",44.39,44.475,0.205,0.46,47200,{"date":1279,"open":1198,"high":1198,"low":1192,"close":1192,"change":198,"percent_change":355,"volume":746,"transactions":9,"vwap":1192},"2026-02-11",{"date":1281,"open":1183,"high":1282,"low":1183,"close":1283,"change":714,"percent_change":121,"volume":1284,"transactions":9,"vwap":1283},"2026-02-10",44.43,44.35,26800,{"date":1286,"open":1177,"high":1183,"low":1177,"close":1168,"change":365,"percent_change":111,"volume":1287,"transactions":9,"vwap":1168},"2026-02-09",42500,{"date":1289,"open":1186,"high":1186,"low":1043,"close":1290,"change":587,"percent_change":187,"volume":1291,"transactions":9,"vwap":1290},"2026-02-06",44.245,11400,{"date":1293,"open":1047,"high":1294,"low":1181,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-02-05",44.235,0.193,0.44,18400,{"date":1299,"open":1032,"high":1181,"low":1300,"close":1301,"change":1302,"percent_change":636,"volume":1303,"transactions":9,"vwap":1301},"2026-02-04",44.02,44.042,-0.043,39500,{"date":1305,"open":1306,"high":1306,"low":1024,"close":1307,"change":1055,"percent_change":673,"volume":1308,"transactions":9,"vwap":1307},"2026-02-03",44.13,44.084999,87000,{"date":1310,"open":1311,"high":1311,"low":1017,"close":1149,"change":579,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1149},"2026-02-02",44.21,-0.36,16400,{"date":1315,"open":1192,"high":1316,"low":1192,"close":1192,"change":937,"percent_change":967,"volume":1317,"transactions":9,"vwap":1192},"2026-01-30",44.323,14300,{"date":1319,"open":1186,"high":1198,"low":1320,"close":1186,"change":365,"percent_change":111,"volume":1099,"transactions":9,"vwap":1186},"2026-01-29",44.291,{"date":1322,"open":1186,"high":1323,"low":1048,"close":1323,"change":1261,"percent_change":587,"volume":1270,"transactions":9,"vwap":1323},"2026-01-28",44.305,{"date":1325,"open":1037,"high":1326,"low":1037,"close":1186,"change":1200,"percent_change":615,"volume":1201,"transactions":9,"vwap":1186},"2026-01-27",44.339,{"date":1328,"open":1168,"high":1329,"low":1048,"close":1037,"change":1200,"percent_change":615,"volume":1330,"transactions":9,"vwap":1037},"2026-01-26",44.329,11000,{"date":1332,"open":1273,"high":1273,"low":1177,"close":1191,"change":188,"percent_change":714,"volume":1313,"transactions":9,"vwap":1191},"2026-01-23",{"date":1334,"open":1065,"high":1168,"low":1065,"close":1047,"change":257,"percent_change":206,"volume":1335,"transactions":9,"vwap":1047},"2026-01-22",28400,{"date":1337,"open":1149,"high":1048,"low":1149,"close":1338,"change":1033,"percent_change":141,"volume":1339,"transactions":9,"vwap":1338},"2026-01-21",44.19,35900,{"date":1341,"open":1183,"high":1183,"low":1017,"close":1025,"change":1342,"percent_change":1145,"volume":1343,"transactions":9,"vwap":1025},"2026-01-20",-0.197,23700,{"date":1345,"open":1346,"high":1316,"low":1311,"close":1347,"change":1348,"percent_change":275,"volume":1142,"transactions":9,"vwap":1347},"2026-01-16",44.32,44.247,-0.093,{"date":1350,"open":1167,"high":1273,"low":1167,"close":1351,"change":673,"percent_change":317,"volume":1352,"transactions":9,"vwap":1351},"2026-01-15",44.34,19500,{"date":1354,"open":1355,"high":1355,"low":1063,"close":1199,"change":857,"percent_change":474,"volume":1193,"transactions":9,"vwap":1199},"2026-01-14",44.5,{"date":1357,"open":1358,"high":1198,"low":1192,"close":1358,"change":587,"percent_change":187,"volume":1359,"transactions":9,"vwap":1358},"2026-01-13",44.33,36900,{"date":1361,"open":1037,"high":1362,"low":1363,"close":1346,"change":673,"percent_change":317,"volume":1364,"transactions":9,"vwap":1346},"2026-01-12",44.489,44.222,12400,{"date":1366,"open":1063,"high":1197,"low":1063,"close":1196,"change":121,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1196},"2026-01-09",0.57,41900,{"date":1370,"open":1187,"high":1311,"low":1181,"close":1306,"change":636,"percent_change":637,"volume":1021,"transactions":9,"vwap":1306},"2026-01-08",{"date":1372,"open":1351,"high":1351,"low":1373,"close":1048,"change":1374,"percent_change":1200,"volume":1375,"transactions":9,"vwap":1048},"2026-01-07",44.212,0.016,17600,{"date":1377,"open":1183,"high":1183,"low":1149,"close":1378,"change":1379,"percent_change":673,"volume":1099,"transactions":9,"vwap":1378},"2026-01-06",44.214,-0.026,{"date":1381,"open":1346,"high":1346,"low":1306,"close":1168,"change":767,"percent_change":373,"volume":1382,"transactions":9,"vwap":1168},"2026-01-05",37200,{"date":1384,"open":1181,"high":1191,"low":1181,"close":1385,"change":306,"percent_change":923,"volume":1386,"transactions":9,"vwap":1385},"2026-01-02",44.16,17700,{"date":1388,"open":1191,"high":1389,"low":1043,"close":1167,"change":967,"percent_change":579,"volume":1390,"transactions":9,"vwap":1167},"2025-12-31",44.251,8700,{"date":1392,"open":1168,"high":1186,"low":1393,"close":1192,"change":889,"percent_change":857,"volume":1394,"transactions":9,"vwap":1192},"2025-12-30",44.195,21400,{"date":1396,"open":1168,"high":1186,"low":1168,"close":1168,"change":517,"percent_change":517,"volume":1386,"transactions":9,"vwap":1168},"2025-12-29",{"date":1398,"open":1186,"high":1186,"low":1177,"close":1168,"change":187,"percent_change":188,"volume":1399,"transactions":9,"vwap":1168},"2025-12-26",10700,{"date":1401,"open":1047,"high":1191,"low":1402,"close":1191,"change":1403,"percent_change":151,"volume":1404,"transactions":9,"vwap":1191},"2025-12-24",44.106,0.154,8900,{"date":1406,"open":1024,"high":1149,"low":1076,"close":1407,"change":1408,"percent_change":198,"volume":786,"transactions":9,"vwap":1407},"2025-12-23",44.066002,-0.034,{"date":1410,"open":1306,"high":1306,"low":1411,"close":1063,"change":517,"percent_change":517,"volume":1412,"transactions":9,"vwap":1063},"2025-12-22",44.055,36600,{"date":1414,"open":1385,"high":1177,"low":1063,"close":1063,"change":236,"percent_change":1163,"volume":1415,"transactions":9,"vwap":1063},"2025-12-19",15800,{"date":1417,"open":1198,"high":1418,"low":1186,"close":1419,"change":605,"percent_change":606,"volume":1291,"transactions":9,"vwap":1419},"2025-12-18",44.37,44.335,{"date":1421,"open":1167,"high":1422,"low":1423,"close":1167,"change":206,"percent_change":1158,"volume":1424,"transactions":9,"vwap":1167},"2025-12-17",44.264,44.191,7300,{"date":1426,"open":1047,"high":1037,"low":1047,"close":1183,"change":615,"percent_change":1427,"volume":726,"transactions":9,"vwap":1183},"2025-12-16",0.2,{"date":1429,"open":1430,"high":1338,"low":1430,"close":1385,"change":767,"percent_change":373,"volume":1431,"transactions":9,"vwap":1385},"2025-12-15",44.060001,9100,{"date":1433,"open":1434,"high":1043,"low":1430,"close":1053,"change":579,"percent_change":1312,"volume":1270,"transactions":9,"vwap":1053},"2025-12-12",44.068001,{"date":1436,"open":1167,"high":1186,"low":1338,"close":1168,"change":767,"percent_change":373,"volume":715,"transactions":9,"vwap":1168},"2025-12-11",{"date":1438,"open":1169,"high":1439,"low":1169,"close":1385,"change":714,"percent_change":121,"volume":1440,"transactions":9,"vwap":1385},"2025-12-10",44.198,7100,{"date":1442,"open":1351,"high":1351,"low":1443,"close":1025,"change":111,"percent_change":257,"volume":1444,"transactions":9,"vwap":1025},"2025-12-09",44.039001,13900,{"date":1446,"open":1032,"high":1447,"low":1019,"close":1430,"change":923,"percent_change":791,"volume":1352,"transactions":9,"vwap":1430},"2025-12-08",44.145,{"date":1449,"open":1311,"high":1346,"low":1187,"close":1043,"change":1450,"percent_change":207,"volume":1451,"transactions":9,"vwap":1043},"2025-12-05",-0.055,33700,{"date":1453,"open":1283,"high":1283,"low":1043,"close":1454,"change":1455,"percent_change":533,"volume":726,"transactions":9,"vwap":1454},"2025-12-04",44.205,-0.115,{"date":1457,"open":1300,"high":1358,"low":1300,"close":1346,"change":857,"percent_change":474,"volume":1458,"transactions":9,"vwap":1346},"2025-12-03",18100,{"date":1460,"open":1338,"high":1183,"low":1461,"close":1183,"change":767,"percent_change":373,"volume":1462,"transactions":9,"vwap":1183},"2025-12-02",44.154,37600,{"date":1464,"open":1177,"high":1338,"low":1447,"close":1047,"change":917,"percent_change":1465,"volume":1139,"transactions":9,"vwap":1047},"2025-12-01",-0.74,{"date":1467,"open":1231,"high":1231,"low":1468,"close":1355,"change":257,"percent_change":306,"volume":1469,"transactions":9,"vwap":1355},"2025-11-28",44.495,2100,{"date":1471,"open":1472,"high":1231,"low":1473,"close":1474,"change":1475,"percent_change":188,"volume":1476,"transactions":9,"vwap":1474},"2025-11-26",44.445,44.41,44.52,0.021,17300,{"date":1478,"open":1358,"high":1474,"low":1358,"close":1479,"change":1480,"percent_change":834,"volume":1481,"transactions":9,"vwap":1479},"2025-11-25",44.499,0.114,19100,{"date":1483,"open":1358,"high":1473,"low":1358,"close":1484,"change":1485,"percent_change":448,"volume":1486,"transactions":9,"vwap":1484},"2025-11-24",44.385,0.075,112200,{"date":1488,"open":1430,"high":1351,"low":1430,"close":1176,"change":767,"percent_change":373,"volume":1489,"transactions":9,"vwap":1176},"2025-11-21",16300,{"date":1491,"open":1423,"high":1492,"low":1338,"close":1048,"change":767,"percent_change":373,"volume":1291,"transactions":9,"vwap":1048},"2025-11-20",44.256,{"date":1494,"open":1338,"high":1378,"low":1053,"close":1043,"change":587,"percent_change":187,"volume":1431,"transactions":9,"vwap":1043},"2025-11-19",{"date":1496,"open":1497,"high":1498,"low":1053,"close":1187,"change":1499,"percent_change":383,"volume":1500,"transactions":9,"vwap":1187},"2025-11-18",44.185,44.207,0.045,7900,{"date":1502,"open":1311,"high":1311,"low":1065,"close":1503,"change":206,"percent_change":1158,"volume":1504,"transactions":9,"vwap":1503},"2025-11-17",44.095001,15000,{"date":1506,"open":1507,"high":1507,"low":1306,"close":1447,"change":365,"percent_change":111,"volume":1508,"transactions":9,"vwap":1447},"2025-11-14",44.236,27900,{"date":1510,"open":1198,"high":1198,"low":1043,"close":1043,"change":579,"percent_change":1312,"volume":890,"transactions":9,"vwap":1043},"2025-11-13",{"date":1512,"open":1513,"high":1253,"low":1186,"close":1176,"change":967,"percent_change":579,"volume":1508,"transactions":9,"vwap":1176},"2025-11-12",44.325,{"date":1515,"open":1037,"high":1196,"low":1516,"close":1196,"change":1269,"percent_change":563,"volume":1517,"transactions":9,"vwap":1196},"2025-11-11",44.257,12300,{"date":1519,"open":1048,"high":1048,"low":1181,"close":1520,"change":206,"percent_change":1158,"volume":951,"transactions":9,"vwap":1520},"2025-11-10",44.155,{"date":1522,"open":1149,"high":1523,"low":1149,"close":1454,"change":1524,"percent_change":967,"volume":1313,"transactions":9,"vwap":1454},"2025-11-07",44.28,-0.033,{"date":1526,"open":1346,"high":1346,"low":1338,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-11-06",44.238,0.173,0.39,22500,{"date":1532,"open":1177,"high":1177,"low":1017,"close":1533,"change":1534,"percent_change":988,"volume":760,"transactions":9,"vwap":1533},"2025-11-05",44.064999,-0.095,{"date":1536,"open":1338,"high":1183,"low":1187,"close":1385,"change":1537,"percent_change":767,"volume":1538,"transactions":9,"vwap":1385},"2025-11-04",0.034,26300,{"date":1540,"open":1541,"high":1454,"low":1032,"close":1542,"change":1543,"percent_change":792,"volume":1104,"transactions":9,"vwap":1542},"2025-11-03",44.118,44.126,-0.204,{"date":1545,"open":1197,"high":1546,"low":1358,"close":1358,"change":673,"percent_change":317,"volume":1547,"transactions":9,"vwap":1358},"2025-10-31",44.47,31200,{"date":1549,"open":1282,"high":1282,"low":1176,"close":1273,"change":1550,"percent_change":923,"volume":1551,"transactions":9,"vwap":1273},"2025-10-30",-0.041,38200,{"date":1553,"open":1554,"high":1555,"low":1282,"close":1556,"change":1557,"percent_change":237,"volume":1558,"transactions":9,"vwap":1556},"2025-10-29",44.67,44.686,44.431,-0.248,16100,{"date":1560,"open":1561,"high":1232,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-10-28",44.56,44.679,0.059,0.13,16600,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":766,"percent_change":767,"volume":1571,"transactions":9,"vwap":1570},"2025-10-27",44.525,44.641,44.62,7500,{"date":1573,"open":1574,"high":1570,"low":1575,"close":1576,"change":1200,"percent_change":615,"volume":1577,"transactions":9,"vwap":1576},"2025-10-24",44.555,44.55,44.585,21200,{"date":1579,"open":1570,"high":1570,"low":1474,"close":1580,"change":967,"percent_change":579,"volume":968,"transactions":9,"vwap":1580},"2025-10-23",44.545,{"date":1582,"open":1249,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1200,"volume":1587,"transactions":9,"vwap":1585},"2025-10-22",44.65,44.561,44.615,0.019,6900,{"date":1589,"open":1590,"high":1232,"low":1231,"close":1591,"change":1592,"percent_change":1564,"volume":732,"transactions":9,"vwap":1591},"2025-10-21",44.644,44.596,0.056,{"date":1594,"open":1238,"high":1238,"low":1595,"close":1231,"change":1499,"percent_change":383,"volume":1330,"transactions":9,"vwap":1231},"2025-10-20",44.477,{"date":1597,"open":1575,"high":1575,"low":1473,"close":1468,"change":1598,"percent_change":636,"volume":1044,"transactions":9,"vwap":1468},"2025-10-17",-0.045,{"date":1600,"open":1601,"high":1602,"low":1198,"close":1231,"change":1603,"percent_change":151,"volume":1604,"transactions":9,"vwap":1231},"2025-10-16",44.46,44.58,0.156,12900,{"date":1606,"open":1253,"high":1253,"low":1607,"close":1608,"change":257,"percent_change":206,"volume":1609,"transactions":9,"vwap":1608},"2025-10-15",44.352,44.384,21500,{"date":1611,"open":1338,"high":1197,"low":1338,"close":1612,"change":1613,"percent_change":624,"volume":1614,"transactions":9,"vwap":1612},"2025-10-14",44.404,0.067,20900,{"date":1616,"open":1181,"high":1583,"low":1181,"close":1617,"change":1618,"percent_change":121,"volume":1619,"transactions":9,"vwap":1617},"2025-10-13",44.337,0.109,55500,{"date":1621,"open":1385,"high":1175,"low":1385,"close":1622,"change":1623,"percent_change":1066,"volume":1624,"transactions":9,"vwap":1622},"2025-10-10",44.228,0.158,38500,{"date":1626,"open":1025,"high":1181,"low":1024,"close":1065,"change":673,"percent_change":317,"volume":1627,"transactions":9,"vwap":1065},"2025-10-09",22300,{"date":1629,"open":1177,"high":1177,"low":1630,"close":1306,"change":517,"percent_change":517,"volume":1631,"transactions":9,"vwap":1306},"2025-10-08",44.070999,4900,{"date":1633,"open":1002,"high":1634,"low":1002,"close":1306,"change":106,"percent_change":1033,"volume":841,"transactions":9,"vwap":1306},"2025-10-07",44.175,{"date":1636,"open":1043,"high":1043,"low":1025,"close":1065,"change":1302,"percent_change":636,"volume":1565,"transactions":9,"vwap":1065},"2025-10-06",{"date":1638,"open":1311,"high":1639,"low":1063,"close":1640,"change":1641,"percent_change":791,"volume":1642,"transactions":9,"vwap":1640},"2025-10-03",44.258,44.113,-0.087,91300,{"date":1644,"open":1032,"high":1168,"low":1032,"close":1167,"change":106,"percent_change":1033,"volume":1645,"transactions":9,"vwap":1167},"2025-10-02",16800,{"date":1647,"open":1063,"high":1187,"low":1025,"close":1187,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1187},"2025-10-01",-0.067,-0.15,15100,{"date":1652,"open":1418,"high":1418,"low":1497,"close":1498,"change":1653,"percent_change":187,"volume":1021,"transactions":9,"vwap":1498},"2025-09-30",0.011,{"date":1655,"open":1311,"high":1183,"low":1656,"close":1657,"change":615,"percent_change":1427,"volume":1658,"transactions":9,"vwap":1657},"2025-09-29",44.098999,44.196,8200,{"date":1660,"open":1402,"high":1661,"low":1053,"close":1402,"change":1006,"percent_change":923,"volume":1662,"transactions":9,"vwap":1402},"2025-09-26",44.159,5700,{"date":1664,"open":1665,"high":1043,"low":1443,"close":1665,"change":1666,"percent_change":198,"volume":1270,"transactions":9,"vwap":1665},"2025-09-25",44.144,-0.036,{"date":1668,"open":1346,"high":1346,"low":1047,"close":1177,"change":636,"percent_change":637,"volume":1565,"transactions":9,"vwap":1177},"2025-09-24",{"date":1670,"open":1473,"high":1473,"low":1311,"close":1523,"change":1564,"percent_change":268,"volume":1155,"transactions":9,"vwap":1523},"2025-09-23",{"date":1672,"open":1176,"high":1176,"low":1673,"close":1043,"change":1674,"percent_change":317,"volume":1675,"transactions":9,"vwap":1043},"2025-09-22",44.146,-0.064,11100,{"date":1677,"open":1176,"high":1176,"low":1167,"close":1378,"change":1678,"percent_change":1649,"volume":1679,"transactions":9,"vwap":1378},"2025-09-19",-0.066,22000,{"date":1681,"open":1199,"high":1199,"low":1048,"close":1523,"change":1682,"percent_change":22,"volume":1021,"transactions":9,"vwap":1523},"2025-09-18",-0.136,{"date":1684,"open":1602,"high":1685,"low":1473,"close":1686,"change":1687,"percent_change":637,"volume":1240,"transactions":9,"vwap":1686},"2025-09-17",44.64,44.416,-0.104,{"date":1689,"open":1258,"high":1258,"low":1546,"close":1474,"change":1690,"percent_change":267,"volume":1206,"transactions":9,"vwap":1474},"2025-09-16",0.054,{"date":1692,"open":1168,"high":1693,"low":1168,"close":1694,"change":1695,"percent_change":691,"volume":1696,"transactions":9,"vwap":1694},"2025-09-15",44.49,44.466,0.125,17800,{"date":1698,"open":1473,"high":1473,"low":1192,"close":1699,"change":1700,"percent_change":1158,"volume":1701,"transactions":9,"vwap":1699},"2025-09-12",44.341,-0.049,5800,{"date":1703,"open":1704,"high":1546,"low":1198,"close":1273,"change":766,"percent_change":767,"volume":1206,"transactions":9,"vwap":1273},"2025-09-11",44.395,{"date":1706,"open":1183,"high":1418,"low":1707,"close":1708,"change":605,"percent_change":606,"volume":1709,"transactions":9,"vwap":1708},"2025-09-10",44.232,44.355,20500,{"date":1711,"open":1186,"high":1712,"low":1191,"close":1191,"change":1713,"percent_change":199,"volume":1714,"transactions":9,"vwap":1191},"2025-09-09",44.309,-0.085,10400,{"date":1716,"open":1282,"high":1282,"low":1498,"close":1323,"change":1695,"percent_change":691,"volume":931,"transactions":9,"vwap":1323},"2025-09-08",{"date":1718,"open":1053,"high":1311,"low":1053,"close":1177,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1177},"2025-09-05",0.237,0.54,24100,{"date":1723,"open":876,"high":1076,"low":876,"close":1724,"change":1725,"percent_change":1726,"volume":1330,"transactions":9,"vwap":1724},"2025-09-04",43.943,0.178,0.41,{"date":1728,"open":802,"high":756,"low":882,"close":1729,"change":1033,"percent_change":141,"volume":1730,"transactions":9,"vwap":1729},"2025-09-03",43.765,9200,{"date":1732,"open":779,"high":779,"low":818,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-09-02",43.625,-0.241,-0.55,23000,{"date":1738,"open":954,"high":1739,"low":954,"close":1740,"change":1741,"percent_change":645,"volume":1390,"transactions":9,"vwap":1740},"2025-08-29",43.894,43.866,-0.074,{"date":1743,"open":1002,"high":1003,"low":1072,"close":1003,"change":1744,"percent_change":834,"volume":1399,"transactions":9,"vwap":1003},"2025-08-28",0.115,{"date":1746,"open":954,"high":764,"low":1747,"close":771,"change":1748,"percent_change":615,"volume":1714,"transactions":9,"vwap":771},"2025-08-27",43.704,0.041,{"date":1750,"open":811,"high":749,"low":777,"close":1751,"change":1752,"percent_change":373,"volume":1753,"transactions":9,"vwap":1751},"2025-08-26",43.784,0.079,8500,{"date":1755,"open":1086,"high":1086,"low":887,"close":1756,"change":1757,"percent_change":673,"volume":884,"transactions":9,"vwap":1756},"2025-08-25",43.705,-0.028,{"date":1759,"open":832,"high":758,"low":722,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-08-22",43.733,0.203,0.47,12700,{"date":1765,"open":882,"high":882,"low":856,"close":783,"change":1534,"percent_change":988,"volume":1124,"transactions":9,"vwap":783},"2025-08-21",{"date":1767,"open":811,"high":811,"low":1768,"close":1733,"change":1261,"percent_change":587,"volume":836,"transactions":9,"vwap":1733},"2025-08-20",43.511,{"date":1770,"open":796,"high":816,"low":872,"close":798,"change":605,"percent_change":606,"volume":1771,"transactions":9,"vwap":798},"2025-08-19",28900,{"date":1773,"open":832,"high":832,"low":1774,"close":804,"change":1598,"percent_change":636,"volume":1775,"transactions":9,"vwap":804},"2025-08-18",43.454,7200,{"date":1777,"open":1778,"high":722,"low":1779,"close":783,"change":1780,"percent_change":206,"volume":963,"transactions":9,"vwap":783},"2025-08-15",43.559,43.465,-0.021,{"date":1782,"open":811,"high":811,"low":1783,"close":1784,"change":1785,"percent_change":499,"volume":1786,"transactions":9,"vwap":1784},"2025-08-14",43.523,43.551,-0.131,6800,{"date":1788,"open":777,"high":797,"low":810,"close":817,"change":1789,"percent_change":475,"volume":1087,"transactions":9,"vwap":817},"2025-08-13",0.162,{"date":1791,"open":981,"high":1138,"low":1792,"close":1127,"change":111,"percent_change":257,"volume":1793,"transactions":9,"vwap":1127},"2025-08-12",43.436,27600,{"date":1795,"open":735,"high":1796,"low":804,"close":783,"change":106,"percent_change":1033,"volume":1797,"transactions":9,"vwap":783},"2025-08-11",43.739,51400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":861,"change":1803,"percent_change":637,"volume":1804,"transactions":9,"vwap":861},"2025-08-08",43.475,43.509,43.435,-0.101,6500,{"date":1806,"open":729,"high":1807,"low":729,"close":1808,"change":1809,"percent_change":306,"volume":1810,"transactions":9,"vwap":1808},"2025-08-07",43.669,43.571,-0.019,3100,{"date":1812,"open":882,"high":882,"low":735,"close":947,"change":517,"percent_change":517,"volume":1813,"transactions":9,"vwap":947},"2025-08-06",11700,{"date":1815,"open":722,"high":980,"low":1816,"close":947,"change":1261,"percent_change":587,"volume":1817,"transactions":9,"vwap":947},"2025-08-05",43.528,4300,{"date":1819,"open":882,"high":882,"low":1820,"close":1821,"change":1822,"percent_change":780,"volume":1431,"transactions":9,"vwap":1821},"2025-08-04",43.541,43.585,0.095,{"date":1824,"open":661,"high":735,"low":742,"close":735,"change":448,"percent_change":1529,"volume":1270,"transactions":9,"vwap":735},"2025-08-01",{"date":1826,"open":735,"high":735,"low":706,"close":706,"change":483,"percent_change":106,"volume":841,"transactions":9,"vwap":706},"2025-07-31",{"date":1828,"open":861,"high":861,"low":652,"close":1829,"change":430,"percent_change":431,"volume":1571,"transactions":9,"vwap":1829},"2025-07-30",43.295,{"date":1831,"open":1832,"high":1833,"low":844,"close":790,"change":616,"percent_change":51,"volume":1834,"transactions":9,"vwap":790},"2025-07-29",43.364,43.444,4700,{"date":1836,"open":1837,"high":1838,"low":653,"close":1839,"change":1598,"percent_change":636,"volume":1840,"transactions":9,"vwap":1839},"2025-07-28",43.229,43.249,43.21,4600,{"date":1842,"open":981,"high":981,"low":1843,"close":1844,"change":1020,"percent_change":1427,"volume":1178,"transactions":9,"vwap":1844},"2025-07-25",43.167,43.255,{"date":1846,"open":1839,"high":707,"low":1847,"close":696,"change":967,"percent_change":579,"volume":1424,"transactions":9,"vwap":696},"2025-07-24",43.166,{"date":1849,"open":833,"high":712,"low":697,"close":651,"change":1850,"percent_change":637,"volume":1040,"transactions":9,"vwap":651},"2025-07-23",-0.098,{"date":1852,"open":741,"high":741,"low":927,"close":1853,"change":1854,"percent_change":1427,"volume":1364,"transactions":9,"vwap":1853},"2025-07-22",43.338,0.088,{"date":1856,"open":981,"high":981,"low":438,"close":438,"change":826,"percent_change":1107,"volume":1857,"transactions":9,"vwap":438},"2025-07-21",11800,{"date":1859,"open":446,"high":643,"low":446,"close":1860,"change":1861,"percent_change":624,"volume":1108,"transactions":9,"vwap":1860},"2025-07-18",43.104,0.064,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":306,"volume":1868,"transactions":9,"vwap":1866},"2025-07-17",43.22,43.014999,43.040001,-0.017,5000,{"date":1870,"open":1871,"high":514,"low":577,"close":1872,"change":962,"percent_change":448,"volume":863,"transactions":9,"vwap":1872},"2025-07-16",43.0099983,43.056999,{"date":1874,"open":902,"high":902,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-07-15",42.945,42.984,-0.116,-0.27,10300,{"date":1881,"open":1882,"high":1882,"low":553,"close":902,"change":306,"percent_change":923,"volume":1775,"transactions":9,"vwap":902},"2025-07-14",43.37,{"date":1884,"open":741,"high":741,"low":426,"close":416,"change":1649,"percent_change":950,"volume":1206,"transactions":9,"vwap":416},"2025-07-11",{"date":1886,"open":1839,"high":927,"low":1839,"close":652,"change":1887,"percent_change":-6,"volume":1888,"transactions":9,"vwap":652},"2025-07-10",-0.001,10900,{"date":1890,"open":839,"high":839,"low":604,"close":1891,"change":1892,"percent_change":1893,"volume":1840,"transactions":9,"vwap":1891},"2025-07-09",43.291,0.181,0.42,{"date":1895,"open":831,"high":831,"low":514,"close":418,"change":937,"percent_change":967,"volume":1444,"transactions":9,"vwap":418},"2025-07-08",{"date":1897,"open":661,"high":661,"low":602,"close":416,"change":1898,"percent_change":466,"volume":1899,"transactions":9,"vwap":416},"2025-07-07",-0.146,33500,{"date":1901,"open":796,"high":796,"low":852,"close":1902,"change":198,"percent_change":355,"volume":1730,"transactions":9,"vwap":1902},"2025-07-03",43.286,{"date":1904,"open":1905,"high":1906,"low":927,"close":1907,"change":1908,"percent_change":636,"volume":1424,"transactions":9,"vwap":1907},"2025-07-02",43.391,43.392,43.366,-0.044,{"date":1910,"open":796,"high":796,"low":898,"close":731,"change":988,"percent_change":276,"volume":1730,"transactions":9,"vwap":731},"2025-07-01",{"date":1912,"open":832,"high":980,"low":804,"close":980,"change":373,"percent_change":1726,"volume":774,"transactions":9,"vwap":980},"2025-06-30",{"date":1914,"open":777,"high":777,"low":856,"close":856,"change":198,"percent_change":355,"volume":1753,"transactions":9,"vwap":856},"2025-06-27",{"date":1916,"open":785,"high":1917,"low":1918,"close":783,"change":106,"percent_change":1033,"volume":1111,"transactions":9,"vwap":783},"2025-06-26",43.578,43.455,{"date":1920,"open":711,"high":803,"low":711,"close":861,"change":1921,"percent_change":267,"volume":1922,"transactions":9,"vwap":861},"2025-06-25",0.052,9900,{"date":1924,"open":711,"high":1925,"low":711,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-06-24",43.418,0.218,0.5,10200,{"date":1930,"open":446,"high":1931,"low":446,"close":604,"change":1932,"percent_change":474,"volume":1933,"transactions":9,"vwap":604},"2025-06-23",43.349,0.069,10100,{"date":1935,"open":907,"high":696,"low":446,"close":1936,"change":1937,"percent_change":857,"volume":1938,"transactions":9,"vwap":1936},"2025-06-20",43.131,0.029,11300,{"date":1940,"open":711,"high":711,"low":907,"close":1941,"change":1942,"percent_change":188,"volume":1404,"transactions":9,"vwap":1941},"2025-06-18",43.102,0.023,{"date":1944,"open":445,"high":1945,"low":1871,"close":1946,"change":1695,"percent_change":268,"volume":1947,"transactions":9,"vwap":1946},"2025-06-17",43.129,43.078999,15200,{"date":1949,"open":446,"high":1866,"low":1950,"close":1951,"change":1666,"percent_change":198,"volume":1193,"transactions":9,"vwap":1951},"2025-06-16",42.938,42.954,{"date":1953,"open":907,"high":1954,"low":455,"close":522,"change":21,"percent_change":499,"volume":1955,"transactions":9,"vwap":522},"2025-06-13",43.085999,8100,{"date":1957,"open":1958,"high":604,"low":1959,"close":602,"change":1960,"percent_change":1220,"volume":1961,"transactions":9,"vwap":602},"2025-06-12",43.155,42.88,0.102,39000,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1965,"change":1966,"percent_change":151,"volume":1021,"transactions":9,"vwap":1965},"2025-06-11",42.7,43.018002,0.148,{"date":1968,"open":352,"high":401,"low":352,"close":400,"change":714,"percent_change":834,"volume":1714,"transactions":9,"vwap":400},"2025-06-10",{"date":1970,"open":1971,"high":1972,"low":1971,"close":1973,"change":188,"percent_change":267,"volume":1879,"transactions":9,"vwap":1973},"2025-06-09",42.61,42.83,42.76,{"date":1975,"open":352,"high":361,"low":1976,"close":1977,"change":1978,"percent_change":745,"volume":1979,"transactions":9,"vwap":1977},"2025-06-06",42.66,42.71,-0.254,6200,{"date":1981,"open":1864,"high":1864,"low":1982,"close":1982,"change":1666,"percent_change":198,"volume":1983,"transactions":9,"vwap":1982},"2025-06-05",42.964,5200,{"date":1985,"open":1986,"high":1986,"low":408,"close":446,"change":1122,"percent_change":1276,"volume":1087,"transactions":9,"vwap":446},"2025-06-04",43.080002,{"date":1988,"open":621,"high":401,"low":1989,"close":1990,"change":1991,"percent_change":1200,"volume":1992,"transactions":9,"vwap":1990},"2025-06-03",42.748,42.805,0.015,3400,{"date":1994,"open":454,"high":454,"low":1977,"close":1995,"change":1996,"percent_change":217,"volume":1078,"transactions":9,"vwap":1995},"2025-06-02",42.79,-0.251,{"date":1998,"open":454,"high":553,"low":1999,"close":2000,"change":2001,"percent_change":1033,"volume":1489,"transactions":9,"vwap":2000},"2025-05-30",42.815,43.041,0.062,{"date":2003,"open":1875,"high":1866,"low":455,"close":2004,"change":2005,"percent_change":2006,"volume":1955,"transactions":9,"vwap":2004},"2025-05-29",42.979,0.183,0.43,{"date":2008,"open":522,"high":522,"low":2009,"close":2010,"change":2011,"percent_change":275,"volume":849,"transactions":9,"vwap":2010},"2025-05-28",42.75,42.796,-0.089,{"date":2013,"open":2014,"high":481,"low":1973,"close":2015,"change":373,"percent_change":1893,"volume":719,"transactions":9,"vwap":2015},"2025-05-27",42.81,42.885,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":1485,"percent_change":373,"volume":2021,"transactions":9,"vwap":2020},"2025-05-23",42.632,42.77,42.705,6700,{"date":2023,"open":2024,"high":1976,"low":2025,"close":2026,"change":857,"percent_change":474,"volume":1424,"transactions":9,"vwap":2026},"2025-05-22",42.45,42.43,42.63,{"date":2028,"open":1964,"high":1973,"low":2029,"close":344,"change":1038,"percent_change":237,"volume":2030,"transactions":9,"vwap":344},"2025-05-21",42.501,11200,{"date":2032,"open":342,"high":2033,"low":342,"close":2034,"change":2035,"percent_change":637,"volume":1386,"transactions":9,"vwap":2034},"2025-05-20",42.871,42.8,-0.099,{"date":2037,"open":400,"high":2038,"low":1976,"close":2038,"change":1091,"percent_change":889,"volume":786,"transactions":9,"vwap":2038},"2025-05-19",42.899,{"date":2040,"open":711,"high":711,"low":621,"close":2041,"change":623,"percent_change":624,"volume":1444,"transactions":9,"vwap":2041},"2025-05-16",42.886,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1066,"volume":1928,"transactions":9,"vwap":2047},"2025-05-15",42.749,42.858,42.733,42.821,0.152,{"date":2050,"open":2051,"high":2009,"low":2051,"close":2052,"change":1648,"percent_change":579,"volume":2053,"transactions":9,"vwap":2052},"2025-05-14",42.54,42.669,13100,{"date":2055,"open":2014,"high":389,"low":2056,"close":2057,"change":2058,"percent_change":21,"volume":2059,"transactions":9,"vwap":2057},"2025-05-13",42.67,42.736,-0.054,8400,{"date":2061,"open":1995,"high":2062,"low":2009,"close":1995,"change":1877,"percent_change":1878,"volume":2063,"transactions":9,"vwap":1995},"2025-05-12",42.89,23200,{"date":2065,"open":522,"high":446,"low":2062,"close":632,"change":1261,"percent_change":587,"volume":2059,"transactions":9,"vwap":632},"2025-05-09",{"date":2067,"open":2068,"high":902,"low":2069,"close":2070,"change":2071,"percent_change":792,"volume":2072,"transactions":9,"vwap":2070},"2025-05-08",43.075001,42.891,42.901,-0.199,5300,{"date":2074,"open":426,"high":643,"low":2075,"close":902,"change":1618,"percent_change":121,"volume":2076,"transactions":9,"vwap":902},"2025-05-07",43.037998,89100,{"date":2078,"open":1871,"high":2079,"low":2080,"close":497,"change":2081,"percent_change":524,"volume":1028,"transactions":9,"vwap":497},"2025-05-06",43.029999,42.843,0.081,{"date":2083,"open":462,"high":464,"low":2014,"close":371,"change":718,"percent_change":199,"volume":2084,"transactions":9,"vwap":371},"2025-05-05",32400,{"date":2086,"open":652,"high":652,"low":481,"close":2087,"change":579,"percent_change":580,"volume":2088,"transactions":9,"vwap":2087},"2025-05-02",42.992,4500,{"date":2090,"open":731,"high":731,"low":2091,"close":2092,"change":929,"percent_change":930,"volume":2093,"transactions":9,"vwap":2092},"2025-05-01",43.095001,43.152,16500,{"date":2095,"open":2096,"high":2096,"low":2097,"close":741,"change":993,"percent_change":188,"volume":2098,"transactions":9,"vwap":741},"2025-04-30",43.462,43.341,11500,{"date":2100,"open":1792,"high":2101,"low":831,"close":2102,"change":1854,"percent_change":1427,"volume":1658,"transactions":9,"vwap":2102},"2025-04-29",43.459,43.438,{"date":2104,"open":852,"high":742,"low":2105,"close":742,"change":1695,"percent_change":268,"volume":1983,"transactions":9,"vwap":742},"2025-04-28",43.265,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2109,"change":448,"percent_change":1529,"volume":2088,"transactions":9,"vwap":2109},"2025-04-25",43.161,43.225,43.121,{"date":2112,"open":462,"high":618,"low":399,"close":2113,"change":2114,"percent_change":1367,"volume":2115,"transactions":9,"vwap":2113},"2025-04-24",43.055,0.243,7400,{"date":2117,"open":445,"high":445,"low":1973,"close":2118,"change":2119,"percent_change":121,"volume":1291,"transactions":9,"vwap":2118},"2025-04-23",42.812,0.107,{"date":178,"open":389,"high":389,"low":2056,"close":2020,"change":1455,"percent_change":1878,"volume":1458,"transactions":9,"vwap":2020}]