[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UITB":3,"homepage-market-summary":29,"stock-historical-UITB":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UITB","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Victory Portfolios II VictoryShares Core Intermediate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.445,1.988712,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},44.64,44.5,44.68,44.48,44.74,-0.1,-0.22,208269.149969,48.055,172304.27909794048,4.5,2248,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":23,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":23,"is_up":37,"sparkline":59,"date":39},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":20,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},171993,62777578.332681,-4.68,"2025-04-28",[183,186,195,206,217,228,239,249,260,270,280,291,301,312,322,332,343,352,363,370,379,390,401,410,421,430,441,450,459,470,478,488,499,508,516,525,535,544,553,563,573,582,592,600,607,617,625,634,642,649,657,665,674,682,690,698,709,717,726,736,745,753,760,768,776,782,790,798,805,813,819,827,834,842,849,856,862,868,875,882,886,894,902,909,915,922,929,934,938,941,949,955,960,966,969,974,979,985,991,995,1001,1009,1014,1019,1023,1029,1035,1043,1051,1056,1061,1069,1074,1079,1083,1090,1096,1103,1109,1116,1122,1130,1135,1141,1147,1151,1154,1158,1164,1169,1174,1177,1183,1190,1193,1198,1206,1210,1215,1220,1225,1229,1235,1239,1245,1250,1254,1262,1269,1276,1283,1291,1298,1304,1312,1317,1323,1326,1331,1336,1341,1344,1349,1354,1360,1367,1373,1378,1384,1391,1398,1403,1408,1413,1419,1424,1429,1434,1441,1446,1451,1454,1459,1463,1467,1472,1477,1482,1487,1491,1496,1500,1504,1508,1512,1515,1521,1525,1529,1532,1537,1541,1545,1550,1553,1557,1561,1567,1571,1576,1582,1588,1594,1599,1604,1610,1616,1622,1626,1631,1638,1643,1646,1649,1652,1656,1661,1663,1669,1672,1676,1681,1685,1691,1696,1700,1704,1712,1717,1723,1728,1731,1736,1740,1743,1747,1752,1757,1761,1764,1770,1775,1778,1781,1784,1789,1793,1797,1801,1806,1811,1816,1821,1824,1827,1831,1835,1838,1843,1847,1851,1856,1860,1863,1868,1872,1875,1879,1884,1890,1893,1898,1902,1906,1911,1914,1917,1920,1923,1926,1929,1933,1937,1942,1945,1948,1952,1956,1959,1966,1970,1975,1981,1986,1988,1992,1996,1999,2004,2011,2016,2022,2028,2031,2034,2038,2041,2044,2048,2053,2056,2059,2064,2069,2075,2079,2083,2087,2093,2097,2102,2105,2108,2112,2118,2122,2125,2132,2137,2142,2144,2148,2151,2155,2158,2162,2165,2171,2179,2182,2185,2189,2193,2198,2203,2207,2210,2215,2217,2220,2223,2226,2229,2232,2235],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1232,44.5928,{"date":39,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},44.53,44.7599,44.525,0.0107,0.02,304755.8956,1370,44.7101,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",44.69,44.775,44.665,44.7293,0.0934,0.21,130410.27904,794,44.7365,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",44.62,44.67,44.55,44.6359,-0.0194,-0.04,766016.60622,975,44.6019,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",44.84,44.8806,44.61,44.6553,-0.1109,-0.25,579786.12308,1763,44.7128,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",44.56,44.83,44.51,44.7662,0.1227,0.27,351989.2149,1130,44.7431,{"date":240,"open":21,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",44.76,44.5901,44.6435,-0.0615,-0.14,324169.598634,898,44.6247,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",44.71,44.72,44.6099,44.705,-0.0549,-0.12,419817.54805,1047,44.6892,{"date":261,"open":262,"high":263,"low":264,"close":188,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",44.77,44.8199,44.675,-0.1935,-0.43,370577.4767,926,44.7219,{"date":271,"open":272,"high":273,"low":262,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",44.88,44.955,44.9534,0.0884,0.2,289681.10755,1024,44.8698,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",45.1,45.14,44.8626,44.865,-0.2306,-0.51,526501.55169,1266,44.9453,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",45.41,45.045,45.0956,-0.3857,-0.85,405076.85096,1296,45.133,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",45.49,45.515,45.4127,45.4813,0.025,0.05,161784.06439,880,45.4696,{"date":313,"open":314,"high":315,"low":293,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",45.45,45.47,45.4563,0.1263,0.28,138003.4432,716,45.4403,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",45.39,45.315,45.33,-0.175,-0.38,123917.0566,743,45.3417,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",45.48,45.51,45.42,45.505,0.245,0.54,121716.03859,550,45.4673,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":213,"volume":349,"transactions":350,"vwap":351},"2026-09-16",45.38,45.455,45.26,-0.02,150387.2482,910,45.3909,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",45.27,45.34,45.2599,45.28,-0.05,-0.11,200498.3163,897,45.2953,{"date":364,"open":326,"high":365,"low":366,"close":326,"change":348,"percent_change":213,"volume":367,"transactions":368,"vwap":369},"2026-09-14",45.441,45.255,253650.1217,833,45.3601,{"date":371,"open":303,"high":303,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",45.325,45.35,-0.0716,-0.16,176216.7416,1058,45.3769,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",45.52,45.5391,45.4,45.4216,-0.2703,-0.59,208432.77904,1072,45.4702,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",45.77,45.8075,45.645,45.6919,-0.2489,-0.54,251291.40674,754,45.741,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":245,"volume":407,"transactions":408,"vwap":409},"2026-09-08",46.05,45.925,45.9408,-0.0642,293032.40243,1027,45.9766,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",45.99,46.055,45.98,46.005,-0.0039,-0.01,459507.8505,1023,46.0241,{"date":422,"open":423,"high":423,"low":415,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",46.1,46.0089,0.043,0.09,156517.6273,685,46.0336,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",45.94,45.97,45.9,45.9659,0.0459,0.1,168456.61058,594,45.9375,{"date":442,"open":443,"high":413,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",45.95,45.92,-0.1277,-0.28,261622.92081,876,45.9602,{"date":451,"open":423,"high":423,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",46.012,46.0477,-0.0823,-0.18,205083.42046,734,46.0022,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",46.24,46.29,46.11,46.13,-0.1352,-0.29,103022.7189,617,46.1726,{"date":471,"open":462,"high":472,"low":461,"close":473,"change":474,"percent_change":213,"volume":475,"transactions":476,"vwap":477},"2026-08-27",46.326,46.2652,-0.0179,114918.3506,902,46.2036,{"date":479,"open":462,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",46.3099,46.25,46.2831,-0.0622,-0.13,140868.35598,870,46.2777,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",46.26,46.349,46.235,46.3453,0.2003,0.43,119681.9781,580,46.2984,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":276,"volume":505,"transactions":506,"vwap":507},"2026-08-24",46.07,46.18,46.145,0.0938,138467.08217,803,46.1415,{"date":509,"open":501,"high":464,"low":510,"close":511,"change":512,"percent_change":145,"volume":513,"transactions":514,"vwap":515},"2026-08-21",46.02,46.0512,-0.0888,121255.6535,936,46.0554,{"date":517,"open":423,"high":518,"low":423,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",46.19,46.14,-0.139,-0.3,210599.2227,903,46.1417,{"date":526,"open":490,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",46.285,46.185,46.279,0.194,0.42,163337.63271,786,46.2402,{"date":536,"open":537,"high":423,"low":538,"close":539,"change":308,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",46,45.975,46.085,0.11,200816.1328,624,46.083,{"date":545,"open":423,"high":546,"low":547,"close":548,"change":549,"percent_change":23,"volume":550,"transactions":551,"vwap":552},"2026-08-17",46.1099,46.024,46.035,-0.0999,100611.86966,581,46.0667,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":145,"volume":560,"transactions":561,"vwap":562},"2026-08-14",46.21,46.2299,46.12,46.1349,-0.0901,93630.0641,556,46.1591,{"date":564,"open":481,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",46.3197,46.2173,46.225,0.1047,0.23,126166.86437,675,46.2474,{"date":574,"open":502,"high":502,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",46.0803,46.1203,0.0603,0.13,247026.478507,1011,46.1157,{"date":583,"open":584,"high":585,"low":403,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",46.08,46.1199,46.06,0.0349,0.08,97948.687362,407,46.0713,{"date":593,"open":594,"high":423,"low":510,"close":595,"change":596,"percent_change":466,"volume":597,"transactions":598,"vwap":599},"2026-08-10",46.09,46.0251,-0.1336,101696.792094,677,46.0579,{"date":601,"open":502,"high":602,"low":423,"close":603,"change":604,"percent_change":145,"volume":605,"transactions":92,"vwap":606},"2026-08-07",46.2,46.1587,-0.0876,101528.817144,46.1221,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":224,"volume":614,"transactions":615,"vwap":616},"2026-08-06",46.3,46.3199,46.2222,46.2463,-0.1137,75686.570113,506,46.2618,{"date":618,"open":609,"high":619,"low":609,"close":620,"change":621,"percent_change":588,"volume":622,"transactions":623,"vwap":624},"2026-08-05",46.39,46.36,0.035,116124.545722,640,46.3499,{"date":626,"open":490,"high":627,"low":490,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",46.35,46.325,0.15,0.32,163554.7143,1104,46.3146,{"date":635,"open":636,"high":518,"low":557,"close":637,"change":638,"percent_change":202,"volume":639,"transactions":640,"vwap":641},"2026-08-03",46.15,46.175,0.095,185594.618761,666,46.1683,{"date":643,"open":423,"high":463,"low":644,"close":584,"change":645,"percent_change":224,"volume":646,"transactions":647,"vwap":648},"2026-07-31",46.01,-0.1153,128210.97918,631,46.0466,{"date":650,"open":518,"high":651,"low":636,"close":652,"change":653,"percent_change":437,"volume":654,"transactions":655,"vwap":656},"2026-07-30",46.2294,46.1953,0.0453,198546.9721,524,46.1996,{"date":658,"open":659,"high":660,"low":636,"close":636,"change":661,"percent_change":328,"volume":662,"transactions":663,"vwap":664},"2026-07-29",46.27,46.32,-0.1766,286496.2438,771,46.2272,{"date":666,"open":481,"high":667,"low":481,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",46.37,46.3266,0.1006,0.22,143918.63946,570,46.3264,{"date":675,"open":555,"high":676,"low":637,"close":677,"change":678,"percent_change":276,"volume":679,"transactions":680,"vwap":681},"2026-07-27",46.245,46.226,0.0916,151181.256285,868,46.2135,{"date":683,"open":594,"high":684,"low":594,"close":685,"change":686,"percent_change":540,"volume":687,"transactions":688,"vwap":689},"2026-07-24",46.1984,46.1344,0.0497,255106.2872,569,46.1359,{"date":691,"open":403,"high":692,"low":548,"close":693,"change":694,"percent_change":45,"volume":695,"transactions":696,"vwap":697},"2026-07-23",46.0999,46.0847,-0.0967,131294.2707,598,46.0649,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",46.23,46.2301,46.17,46.1814,-0.0809,-0.17,105307.4157,422,46.2105,{"date":710,"open":462,"high":711,"low":676,"close":712,"change":713,"percent_change":145,"volume":714,"transactions":715,"vwap":716},"2026-07-21",46.3095,46.2623,-0.0877,180084.0631,645,46.2658,{"date":718,"open":719,"high":720,"low":660,"close":627,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",46.42,46.449,-0.1238,-0.27,103964.91132,753,46.3606,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":588,"volume":733,"transactions":734,"vwap":735},"2026-07-17",46.52,46.5499,46.465,46.4738,0.0388,88582.22055,437,46.4869,{"date":737,"open":738,"high":739,"low":667,"close":740,"change":741,"percent_change":417,"volume":742,"transactions":743,"vwap":744},"2026-07-16",46.38,46.45,46.435,-0.005,63997.26627,682,46.4221,{"date":746,"open":667,"high":747,"low":667,"close":748,"change":588,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-15",46.49,46.44,0.17,106717.47184,695,46.4459,{"date":754,"open":755,"high":719,"low":756,"close":620,"change":437,"percent_change":670,"volume":757,"transactions":758,"vwap":759},"2026-07-14",46.34,46.3153,111146.63825,665,46.3517,{"date":761,"open":627,"high":627,"low":762,"close":490,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-13",46.2503,-0.155,-0.33,66917.0965,643,46.2875,{"date":769,"open":739,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",46.46,46.395,46.415,-0.035,-0.08,95200,{"date":777,"open":778,"high":747,"low":771,"close":739,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":739},"2026-07-09",46.4,-0.113,-0.24,65100,{"date":783,"open":784,"high":785,"low":747,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-08",46.55,46.59,46.563,-0.072,-0.15,81500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":705,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-07",46.74,46.75,46.63,46.635,-0.36,240500,{"date":799,"open":800,"high":801,"low":802,"close":801,"change":803,"percent_change":-6,"volume":804,"transactions":9,"vwap":801},"2026-07-06",46.8,46.805,46.745,-0.001,143300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":578,"volume":812,"transactions":9,"vwap":810},"2026-07-02",46.779,46.83,46.76,46.806,0.059,218600,{"date":814,"open":809,"high":815,"low":802,"close":816,"change":817,"percent_change":145,"volume":818,"transactions":9,"vwap":816},"2026-07-01",46.797,46.747,-0.091,133200,{"date":820,"open":821,"high":822,"low":808,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-30",46.95,46.96,46.838,-0.187,-0.4,72000,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":71,"volume":833,"transactions":9,"vwap":831},"2026-06-29",46.98,47.028999,47.025002,0.033,99600,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-26",46.94,47.019001,46.992,0.067,0.14,102500,{"date":843,"open":821,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-25",47,46.925,0.03,0.06,108800,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":202,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-24",46.84,46.915,46.895,0.45,117800,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":308,"percent_change":540,"volume":861,"transactions":9,"vwap":860},"2026-06-23",46.67,46.73,46.685,130900,{"date":863,"open":864,"high":864,"low":865,"close":795,"change":256,"percent_change":866,"volume":867,"transactions":9,"vwap":795},"2026-06-22",46.68,46.61,-0.26,150100,{"date":869,"open":808,"high":870,"low":859,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-18",46.845,46.755,0.113,0.24,253700,{"date":876,"open":800,"high":877,"low":794,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-17",46.85,46.642,-0.173,-0.37,148500,{"date":883,"open":792,"high":877,"low":792,"close":884,"change":437,"percent_change":202,"volume":885,"transactions":9,"vwap":884},"2026-06-16",46.815,130000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":847,"volume":893,"transactions":9,"vwap":891},"2026-06-15",46.78,46.795,46.71,46.715,0.029,119500,{"date":895,"open":896,"high":890,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-12",46.66,46.615,46.686,-0.044,-0.09,123800,{"date":903,"open":904,"high":905,"low":747,"close":859,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":859},"2026-06-11",46.5,46.735,0.26,0.56,121200,{"date":910,"open":728,"high":911,"low":740,"close":912,"change":913,"percent_change":22,"volume":914,"transactions":9,"vwap":912},"2026-06-10",46.555,46.47,-0.045,154600,{"date":916,"open":917,"high":918,"low":919,"close":918,"change":920,"percent_change":484,"volume":921,"transactions":9,"vwap":918},"2026-06-09",46.48,46.515,46.41,-0.06,149600,{"date":923,"open":864,"high":924,"low":925,"close":926,"change":927,"percent_change":900,"volume":928,"transactions":9,"vwap":926},"2026-06-08",46.7,46.57,46.575,-0.041,108200,{"date":930,"open":794,"high":864,"low":897,"close":931,"change":932,"percent_change":825,"volume":933,"transactions":9,"vwap":931},"2026-06-05",46.616,-0.189,87800,{"date":935,"open":936,"high":851,"low":800,"close":801,"change":847,"percent_change":578,"volume":937,"transactions":9,"vwap":801},"2026-06-04",46.81,91500,{"date":939,"open":793,"high":888,"low":890,"close":802,"change":900,"percent_change":145,"volume":940,"transactions":9,"vwap":802},"2026-06-03",112600,{"date":942,"open":943,"high":944,"low":936,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-02",46.86,46.87,46.835,0.018,0.04,147200,{"date":950,"open":924,"high":951,"low":864,"close":952,"change":953,"percent_change":359,"volume":954,"transactions":9,"vwap":952},"2026-06-01",46.825,46.817,-0.053,150800,{"date":956,"open":851,"high":957,"low":808,"close":944,"change":958,"percent_change":578,"volume":959,"transactions":9,"vwap":944},"2026-05-29",46.9,0.063,94200,{"date":961,"open":792,"high":962,"low":963,"close":964,"change":965,"percent_change":276,"volume":940,"transactions":9,"vwap":964},"2026-05-28",46.865,46.709,46.807,0.092,{"date":967,"open":924,"high":888,"low":924,"close":891,"change":847,"percent_change":578,"volume":968,"transactions":9,"vwap":891},"2026-05-27",157300,{"date":970,"open":864,"high":860,"low":971,"close":972,"change":167,"percent_change":906,"volume":973,"transactions":9,"vwap":972},"2026-05-26",46.6,46.655,173100,{"date":975,"open":925,"high":925,"low":976,"close":977,"change":847,"percent_change":578,"volume":978,"transactions":9,"vwap":977},"2026-05-22",46.421,46.535,65000,{"date":980,"open":462,"high":981,"low":490,"close":982,"change":983,"percent_change":540,"volume":984,"transactions":9,"vwap":982},"2026-05-21",46.489,46.475,0.051,93200,{"date":986,"open":602,"high":739,"low":518,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-20",46.424,0.246,0.53,287400,{"date":992,"open":602,"high":461,"low":557,"close":993,"change":705,"percent_change":880,"volume":994,"transactions":9,"vwap":993},"2026-05-19",46.178,775400,{"date":996,"open":620,"high":748,"low":997,"close":998,"change":999,"percent_change":172,"volume":1000,"transactions":9,"vwap":998},"2026-05-18",46.295,46.348,-0.013,138300,{"date":1002,"open":1003,"high":748,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-15",46.43,46.355,46.361,-0.294,-0.63,116100,{"date":1010,"open":809,"high":1011,"low":1012,"close":972,"change":417,"percent_change":348,"volume":1013,"transactions":9,"vwap":972},"2026-05-14",46.77,46.65,102400,{"date":1015,"open":794,"high":1016,"low":926,"close":1017,"change":741,"percent_change":417,"volume":1018,"transactions":9,"vwap":1017},"2026-05-13",46.675,46.665,143700,{"date":1020,"open":890,"high":890,"low":972,"close":858,"change":1021,"percent_change":722,"volume":1022,"transactions":9,"vwap":858},"2026-05-12",-0.125,94400,{"date":1024,"open":944,"high":1025,"low":1026,"close":889,"change":359,"percent_change":1027,"volume":1028,"transactions":9,"vwap":889},"2026-05-11",46.877,46.785,-0.23,145000,{"date":1030,"open":957,"high":1031,"low":1032,"close":1033,"change":920,"percent_change":484,"volume":1034,"transactions":9,"vwap":1033},"2026-05-08",46.935,46.885,46.905,64600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":45,"volume":1042,"transactions":9,"vwap":1040},"2026-05-07",47.099998,47.12,46.955,46.965,-0.098,132300,{"date":1044,"open":1045,"high":1046,"low":844,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-06",47.040001,47.07,47.063,0.208,0.44,192700,{"date":1052,"open":1053,"high":957,"low":936,"close":1054,"change":847,"percent_change":578,"volume":1055,"transactions":9,"vwap":1054},"2026-05-05",46.82,46.855,79500,{"date":1057,"open":943,"high":1058,"low":1059,"close":889,"change":484,"percent_change":446,"volume":1060,"transactions":9,"vwap":889},"2026-05-04",46.875,46.725,68500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":845,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":845},"2026-05-01",46.92,47.049999,46.88,0.074,0.16,132000,{"date":1070,"open":1071,"high":1063,"low":870,"close":1072,"change":946,"percent_change":947,"volume":1073,"transactions":9,"vwap":1072},"2026-04-30",46.89,46.851,268400,{"date":1075,"open":1076,"high":1063,"low":889,"close":1077,"change":824,"percent_change":825,"volume":1078,"transactions":9,"vwap":1077},"2026-04-29",46.91,46.833,152700,{"date":1080,"open":829,"high":1081,"low":1040,"close":1081,"change":213,"percent_change":774,"volume":1082,"transactions":9,"vwap":1081},"2026-04-28",47.02,80000,{"date":1084,"open":1064,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":256,"volume":1089,"transactions":9,"vwap":1087},"2026-04-27",47.105,47.014999,47.060001,-0.058,117300,{"date":1091,"open":1045,"high":1092,"low":1093,"close":1094,"change":958,"percent_change":578,"volume":1095,"transactions":9,"vwap":1094},"2026-04-24",47.135,47.0099983,47.118,70500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":358,"percent_change":359,"volume":1102,"transactions":9,"vwap":1101},"2026-04-23",47.13,47.16,46.983,47.055,108700,{"date":1104,"open":1105,"high":1106,"low":1037,"close":1085,"change":1107,"percent_change":437,"volume":1108,"transactions":9,"vwap":1085},"2026-04-22",47.17,47.18,0.045,120500,{"date":1110,"open":1111,"high":1112,"low":1087,"close":1087,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1087},"2026-04-21",47.15,47.195,-0.165,-0.35,145600,{"date":1117,"open":1118,"high":1119,"low":1105,"close":1120,"change":417,"percent_change":348,"volume":1121,"transactions":9,"vwap":1120},"2026-04-20",47.22,47.24,47.225,131600,{"date":1123,"open":1119,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-17",47.28,47.21,47.235,0.18,0.38,121300,{"date":1131,"open":1099,"high":1099,"low":1132,"close":1101,"change":1133,"percent_change":788,"volume":1134,"transactions":9,"vwap":1101},"2026-04-16",47.035,-0.07,92800,{"date":1136,"open":1137,"high":1111,"low":1138,"close":1139,"change":358,"percent_change":359,"volume":1140,"transactions":9,"vwap":1139},"2026-04-15",47.14,47.084999,47.125,88900,{"date":1142,"open":1045,"high":1143,"low":1045,"close":1144,"change":1145,"percent_change":873,"volume":1146,"transactions":9,"vwap":1144},"2026-04-14",47.189,47.175,0.115,119300,{"date":1148,"open":822,"high":1087,"low":1149,"close":1087,"change":638,"percent_change":276,"volume":1150,"transactions":9,"vwap":1087},"2026-04-13",46.93,126500,{"date":1152,"open":1045,"high":1045,"low":821,"close":1040,"change":920,"percent_change":484,"volume":1153,"transactions":9,"vwap":1040},"2026-04-10",119800,{"date":1155,"open":844,"high":1156,"low":836,"close":831,"change":455,"percent_change":328,"volume":1157,"transactions":9,"vwap":831},"2026-04-09",47.11,73500,{"date":1159,"open":1160,"high":1161,"low":1111,"close":1162,"change":578,"percent_change":318,"volume":1163,"transactions":9,"vwap":1162},"2026-04-08",47.3,47.31,47.205,259500,{"date":1165,"open":1045,"high":1166,"low":852,"close":1167,"change":846,"percent_change":847,"volume":1168,"transactions":9,"vwap":1167},"2026-04-07",47.095001,47.075001,302700,{"date":1170,"open":1081,"high":1167,"low":1171,"close":1172,"change":358,"percent_change":359,"volume":1173,"transactions":9,"vwap":1172},"2026-04-06",47.0050011,47.044998,185100,{"date":1175,"open":829,"high":1156,"low":822,"close":1166,"change":437,"percent_change":202,"volume":1176,"transactions":9,"vwap":1166},"2026-04-02",242000,{"date":1178,"open":1179,"high":1087,"low":1179,"close":1180,"change":1181,"percent_change":358,"volume":1182,"transactions":9,"vwap":1180},"2026-04-01",46.97,46.995,-0.022,1408800,{"date":1184,"open":1093,"high":1185,"low":1031,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-31",47.069,47.016998,0.142,0.3,209500,{"date":1191,"open":944,"high":845,"low":870,"close":1058,"change":338,"percent_change":989,"volume":1192,"transactions":9,"vwap":1058},"2026-03-30",127200,{"date":1194,"open":784,"high":864,"low":1195,"close":794,"change":1196,"percent_change":358,"volume":1197,"transactions":9,"vwap":794},"2026-03-27",46.54,-0.021,276900,{"date":1199,"open":1200,"high":1054,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-26",46.79,46.645,46.651,-0.264,-0.56,182600,{"date":1207,"open":1076,"high":821,"low":944,"close":852,"change":1067,"percent_change":1208,"volume":1209,"transactions":9,"vwap":852},"2026-03-25",0.34,158700,{"date":1211,"open":1212,"high":851,"low":972,"close":871,"change":1213,"percent_change":1027,"volume":1214,"transactions":9,"vwap":871},"2026-03-24",46.72,-0.109,184800,{"date":1216,"open":1200,"high":845,"low":905,"close":1217,"change":1218,"percent_change":630,"volume":1219,"transactions":9,"vwap":1217},"2026-03-23",46.864,0.149,206900,{"date":1221,"open":1149,"high":1149,"low":891,"close":891,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":891},"2026-03-20",-0.377,-0.8,84200,{"date":1226,"open":836,"high":1137,"low":836,"close":1227,"change":846,"percent_change":847,"volume":1228,"transactions":9,"vwap":1227},"2026-03-19",47.091999,95400,{"date":1230,"open":1231,"high":1120,"low":1087,"close":1232,"change":1233,"percent_change":764,"volume":1234,"transactions":9,"vwap":1232},"2026-03-18",47.19,47.062,-0.158,101200,{"date":1236,"open":1106,"high":1237,"low":1106,"close":1118,"change":588,"percent_change":749,"volume":1238,"transactions":9,"vwap":1118},"2026-03-17",47.26,147800,{"date":1240,"open":1038,"high":1241,"low":1167,"close":1137,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1137},"2026-03-16",47.155,0.165,0.35,117100,{"date":1246,"open":1037,"high":1156,"low":821,"close":1247,"change":1248,"percent_change":245,"volume":1249,"transactions":9,"vwap":1247},"2026-03-13",46.975,-0.065,111500,{"date":1251,"open":1098,"high":1099,"low":1252,"close":1045,"change":763,"percent_change":764,"volume":1253,"transactions":9,"vwap":1045},"2026-03-12",46.99,141600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1112,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1112},"2026-03-11",47.29,47.32,47.183,-0.195,-0.41,139200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1266,"change":466,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-10",47.52,47.536,47.39,-0.61,73000,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":569,"volume":1275,"transactions":9,"vwap":1273},"2026-03-09",47.5,47.7,47.68,0.108,96300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":953,"percent_change":359,"volume":1282,"transactions":9,"vwap":1281},"2026-03-06",47.51,47.67,47.485,47.572,137900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":23,"volume":1290,"transactions":9,"vwap":1288},"2026-03-05",47.58,47.649,47.575,47.625,-0.105,213100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":256,"volume":1297,"transactions":9,"vwap":1295},"2026-03-04",47.76,47.79,47.73,-0.055,172500,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":773,"percent_change":1133,"volume":1303,"transactions":9,"vwap":1302},"2026-03-03",47.64,47.84,47.785,238300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":157,"volume":1311,"transactions":9,"vwap":1309},"2026-03-02",47.87,47.88,47.775,47.82,-0.2,160500,{"date":1313,"open":1314,"high":25,"low":1314,"close":1315,"change":540,"percent_change":569,"volume":1316,"transactions":9,"vwap":1315},"2026-02-27",47.98,48.02,146600,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":71,"percent_change":629,"volume":1322,"transactions":9,"vwap":1321},"2026-02-26",47.85,47.92,47.91,148800,{"date":1324,"open":1309,"high":1307,"low":1309,"close":1301,"change":348,"percent_change":213,"volume":1325,"transactions":9,"vwap":1301},"2026-02-25",139800,{"date":1327,"open":1328,"high":1321,"low":1329,"close":1328,"change":348,"percent_change":213,"volume":1330,"transactions":9,"vwap":1328},"2026-02-24",47.86,47.832,225000,{"date":1332,"open":1333,"high":1334,"low":1294,"close":1307,"change":1145,"percent_change":873,"volume":1335,"transactions":9,"vwap":1307},"2026-02-23",47.8,47.897,120700,{"date":1337,"open":1294,"high":1294,"low":1338,"close":1339,"change":417,"percent_change":348,"volume":1340,"transactions":9,"vwap":1339},"2026-02-20",47.724,47.765,110000,{"date":1342,"open":1295,"high":1294,"low":1343,"close":1308,"change":846,"percent_change":847,"volume":933,"transactions":9,"vwap":1308},"2026-02-19",47.723,{"date":1345,"open":1293,"high":1346,"low":1295,"close":1347,"change":1296,"percent_change":256,"volume":1348,"transactions":9,"vwap":1347},"2026-02-18",47.787,47.745,117000,{"date":1350,"open":1333,"high":1351,"low":1352,"close":1333,"change":417,"percent_change":348,"volume":1353,"transactions":9,"vwap":1333},"2026-02-17",47.825,47.771,97900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1357,"change":1067,"percent_change":1208,"volume":1359,"transactions":9,"vwap":1357},"2026-02-13",47.78,47.81,47.755,138800,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1127,"percent_change":1128,"volume":1366,"transactions":9,"vwap":1365},"2026-02-12",47.53,47.679,47.525,47.65,98600,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":774,"percent_change":705,"volume":804,"transactions":9,"vwap":1372},"2026-02-11",47.45,47.526,47.445,47.47,{"date":1374,"open":1362,"high":1375,"low":1264,"close":1376,"change":629,"percent_change":630,"volume":1377,"transactions":9,"vwap":1376},"2026-02-10",47.57,47.55,162700,{"date":1379,"open":1380,"high":1381,"low":1257,"close":1382,"change":245,"percent_change":466,"volume":1383,"transactions":9,"vwap":1382},"2026-02-09",47.36,47.409,47.4,139700,{"date":1385,"open":1376,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-06",47.556,47.49,47.54,0,118700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1388,"change":670,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1388},"2026-02-05",47.42,47.545,47.405,0.46,164400,{"date":1399,"open":1400,"high":1401,"low":1124,"close":1257,"change":172,"percent_change":920,"volume":1402,"transactions":9,"vwap":1257},"2026-02-04",47.33,47.365,259800,{"date":1404,"open":1161,"high":1405,"low":1406,"close":1405,"change":191,"percent_change":947,"volume":1407,"transactions":9,"vwap":1405},"2026-02-03",47.35,47.285,189700,{"date":1409,"open":1266,"high":1395,"low":1410,"close":1400,"change":1411,"percent_change":455,"volume":1412,"transactions":9,"vwap":1400},"2026-02-02",47.325,-0.083,156700,{"date":1414,"open":1382,"high":1393,"low":1415,"close":1416,"change":1417,"percent_change":191,"volume":1418,"transactions":9,"vwap":1416},"2026-01-30",47.37,47.413,0.008,166100,{"date":1420,"open":1400,"high":1421,"low":1257,"close":1395,"change":1422,"percent_change":588,"volume":1423,"transactions":9,"vwap":1395},"2026-01-29",47.439,0.039,148200,{"date":1425,"open":1382,"high":1382,"low":1426,"close":1427,"change":899,"percent_change":900,"volume":1428,"transactions":9,"vwap":1427},"2026-01-28",47.314,47.366,66800,{"date":1430,"open":1431,"high":1372,"low":1405,"close":1432,"change":913,"percent_change":900,"volume":1433,"transactions":9,"vwap":1432},"2026-01-27",47.44,47.41,2555200,{"date":1435,"open":1436,"high":1372,"low":1437,"close":1438,"change":1439,"percent_change":1067,"volume":1440,"transactions":9,"vwap":1438},"2026-01-26",47.43,47.417,47.455,0.075,122100,{"date":1442,"open":1400,"high":1443,"low":1444,"close":1445,"change":308,"percent_change":540,"volume":861,"transactions":9,"vwap":1445},"2026-01-23",47.399,47.305,47.38,{"date":1447,"open":1161,"high":1448,"low":1449,"close":1400,"change":307,"percent_change":308,"volume":1450,"transactions":9,"vwap":1400},"2026-01-22",47.369,47.273,259900,{"date":1452,"open":1119,"high":1400,"low":1125,"close":1444,"change":1453,"percent_change":202,"volume":1418,"transactions":9,"vwap":1444},"2026-01-21",0.098,{"date":1455,"open":1125,"high":1237,"low":1456,"close":1457,"change":1233,"percent_change":764,"volume":1458,"transactions":9,"vwap":1457},"2026-01-20",47.194,47.207,273600,{"date":1460,"open":1461,"high":1461,"low":1405,"close":1401,"change":359,"percent_change":1027,"volume":1462,"transactions":9,"vwap":1401},"2026-01-16",47.46,139900,{"date":1464,"open":1388,"high":1388,"low":1372,"close":1465,"change":172,"percent_change":920,"volume":1466,"transactions":9,"vwap":1465},"2026-01-15",47.475,151600,{"date":1468,"open":1461,"high":1469,"low":1461,"close":1470,"change":71,"percent_change":629,"volume":1471,"transactions":9,"vwap":1470},"2026-01-14",47.537,47.505,78100,{"date":1473,"open":1431,"high":1461,"low":1474,"close":1475,"change":947,"percent_change":588,"volume":1476,"transactions":9,"vwap":1475},"2026-01-13",47.392,47.435,144000,{"date":1478,"open":1380,"high":1479,"low":1380,"close":1480,"change":213,"percent_change":774,"volume":1481,"transactions":9,"vwap":1480},"2026-01-12",47.446,47.395,125000,{"date":1483,"open":1432,"high":1484,"low":1380,"close":1475,"change":426,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1475},"2026-01-09",47.465,0.19,165300,{"date":1488,"open":1400,"high":1266,"low":1400,"close":1489,"change":256,"percent_change":224,"volume":1490,"transactions":9,"vwap":1489},"2026-01-08",47.345,169900,{"date":1492,"open":1271,"high":1271,"low":1493,"close":1484,"change":1494,"percent_change":540,"volume":1495,"transactions":9,"vwap":1484},"2026-01-07",47.421,0.052,156300,{"date":1497,"open":1445,"high":1393,"low":1400,"close":1416,"change":1498,"percent_change":417,"volume":1499,"transactions":9,"vwap":1416},"2026-01-06",-0.007,185500,{"date":1501,"open":1415,"high":1502,"low":1405,"close":1393,"change":638,"percent_change":276,"volume":1503,"transactions":9,"vwap":1393},"2026-01-05",47.427,201700,{"date":1505,"open":1415,"high":1445,"low":1506,"close":1410,"change":172,"percent_change":920,"volume":1507,"transactions":9,"vwap":1410},"2026-01-02",47.315,170500,{"date":1509,"open":1393,"high":1461,"low":1489,"close":1510,"change":359,"percent_change":1027,"volume":1511,"transactions":9,"vwap":1510},"2025-12-31",47.355,86000,{"date":1513,"open":1432,"high":1387,"low":1432,"close":1484,"change":417,"percent_change":348,"volume":1514,"transactions":9,"vwap":1484},"2025-12-30",109000,{"date":1516,"open":1431,"high":1517,"low":1518,"close":1465,"change":1519,"percent_change":840,"volume":1520,"transactions":9,"vwap":1465},"2025-12-29",47.48,47.429,0.065,92300,{"date":1522,"open":1436,"high":1461,"low":1445,"close":1432,"change":1523,"percent_change":846,"volume":1524,"transactions":9,"vwap":1432},"2025-12-26",0.015,72700,{"date":1526,"open":1257,"high":1443,"low":1527,"close":1480,"change":540,"percent_change":569,"volume":1528,"transactions":9,"vwap":1480},"2025-12-24",47.319,44100,{"date":1530,"open":1231,"high":1160,"low":1231,"close":1406,"change":417,"percent_change":348,"volume":1531,"transactions":9,"vwap":1406},"2025-12-23",129200,{"date":1533,"open":1161,"high":1257,"low":1534,"close":1535,"change":348,"percent_change":213,"volume":1536,"transactions":9,"vwap":1535},"2025-12-22",47.27,47.295,201400,{"date":1538,"open":1400,"high":1415,"low":1539,"close":1506,"change":1248,"percent_change":245,"volume":1540,"transactions":9,"vwap":1506},"2025-12-19",47.301,108000,{"date":1542,"open":1415,"high":1432,"low":1543,"close":1445,"change":426,"percent_change":1485,"volume":1544,"transactions":9,"vwap":1445},"2025-12-18",47.34,101700,{"date":1546,"open":1125,"high":1160,"low":1125,"close":1256,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1256},"2025-12-17",0.005,0.01,218200,{"date":1551,"open":1105,"high":1160,"low":1105,"close":1406,"change":1439,"percent_change":1067,"volume":1552,"transactions":9,"vwap":1406},"2025-12-16",122400,{"date":1554,"open":1118,"high":1534,"low":1231,"close":1125,"change":1555,"percent_change":167,"volume":1556,"transactions":9,"vwap":1125},"2025-12-15",0.055,149000,{"date":1558,"open":1231,"high":1112,"low":1111,"close":1241,"change":1559,"percent_change":466,"volume":1560,"transactions":9,"vwap":1241},"2025-12-12",-0.136,183000,{"date":1562,"open":1380,"high":1266,"low":1124,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-12-11",47.291,-0.284,-0.6,100400,{"date":1568,"open":1432,"high":1285,"low":1432,"close":1287,"change":1569,"percent_change":906,"volume":1570,"transactions":9,"vwap":1287},"2025-12-10",0.125,120200,{"date":1572,"open":1376,"high":1376,"low":1573,"close":1369,"change":1574,"percent_change":1133,"volume":1575,"transactions":9,"vwap":1369},"2025-12-09",47.425,-0.034,162200,{"date":1577,"open":1362,"high":1388,"low":1578,"close":1579,"change":1580,"percent_change":788,"volume":1581,"transactions":9,"vwap":1579},"2025-12-08",47.412,47.484,-0.071,142200,{"date":1583,"open":1584,"high":1300,"low":1264,"close":1585,"change":1586,"percent_change":484,"volume":1587,"transactions":9,"vwap":1585},"2025-12-05",47.61,47.555,-0.064,239500,{"date":1589,"open":1365,"high":1590,"low":1591,"close":1592,"change":1041,"percent_change":45,"volume":1593,"transactions":9,"vwap":1592},"2025-12-04",47.665,47.6,47.619,100100,{"date":1595,"open":1273,"high":1295,"low":1365,"close":1596,"change":1597,"percent_change":629,"volume":1598,"transactions":9,"vwap":1596},"2025-12-03",47.717,0.072,75300,{"date":1600,"open":1285,"high":1601,"low":1287,"close":1602,"change":947,"percent_change":588,"volume":1603,"transactions":9,"vwap":1602},"2025-12-02",47.66,47.645,97100,{"date":1605,"open":1584,"high":1300,"low":1606,"close":1607,"change":1608,"percent_change":1260,"volume":1609,"transactions":9,"vwap":1607},"2025-12-01",47.595,47.605,-0.196,101900,{"date":1611,"open":1612,"high":1613,"low":1339,"close":1614,"change":1296,"percent_change":359,"volume":1615,"transactions":9,"vwap":1614},"2025-11-28",47.83,47.845,47.801,36000,{"date":1617,"open":1294,"high":1306,"low":1618,"close":1619,"change":1620,"percent_change":588,"volume":1621,"transactions":9,"vwap":1619},"2025-11-26",47.725,47.856,0.036,138100,{"date":1623,"open":1293,"high":1328,"low":1624,"close":1309,"change":540,"percent_change":569,"volume":1625,"transactions":9,"vwap":1309},"2025-11-25",47.74,215000,{"date":1627,"open":1601,"high":1628,"low":1300,"close":1629,"change":426,"percent_change":1485,"volume":1630,"transactions":9,"vwap":1629},"2025-11-24",47.72,47.71,165200,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":167,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-11-21",47.63,47.544,47.62,0.25,254700,{"date":1639,"open":1387,"high":1640,"low":1641,"close":1271,"change":1519,"percent_change":840,"volume":1642,"transactions":9,"vwap":1271},"2025-11-20",47.527,47.471,161600,{"date":1644,"open":1362,"high":1362,"low":1393,"close":1475,"change":348,"percent_change":213,"volume":1645,"transactions":9,"vwap":1475},"2025-11-19",68100,{"date":1647,"open":1278,"high":1364,"low":1395,"close":1438,"change":308,"percent_change":540,"volume":1648,"transactions":9,"vwap":1438},"2025-11-18",140500,{"date":1650,"open":1432,"high":1431,"low":1266,"close":1395,"change":191,"percent_change":947,"volume":1651,"transactions":9,"vwap":1395},"2025-11-17",73400,{"date":1653,"open":1278,"high":1264,"low":1445,"close":1654,"change":1133,"percent_change":788,"volume":1655,"transactions":9,"vwap":1654},"2025-11-14",47.385,84300,{"date":1657,"open":1387,"high":1658,"low":1659,"close":1438,"change":1021,"percent_change":866,"volume":1660,"transactions":9,"vwap":1438},"2025-11-13",47.535,47.451,292700,{"date":1662,"open":1375,"high":1591,"low":1394,"close":1285,"change":741,"percent_change":417,"volume":1520,"transactions":9,"vwap":1285},"2025-11-12",{"date":1664,"open":1665,"high":1666,"low":1264,"close":1667,"change":840,"percent_change":1188,"volume":1668,"transactions":9,"vwap":1667},"2025-11-11",47.56,47.59,47.585,86900,{"date":1670,"open":1517,"high":1470,"low":1431,"close":1371,"change":213,"percent_change":774,"volume":1671,"transactions":9,"vwap":1371},"2025-11-10",107300,{"date":1673,"open":1431,"high":1388,"low":1431,"close":1280,"change":788,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1280},"2025-11-07",-0.31,103900,{"date":1677,"open":1584,"high":1601,"low":1591,"close":1678,"change":749,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-06",47.635,0.36,86100,{"date":1682,"open":1375,"high":1375,"low":1371,"close":1484,"change":1683,"percent_change":764,"volume":1684,"transactions":9,"vwap":1484},"2025-11-05",-0.156,103600,{"date":1686,"open":1666,"high":1687,"low":1666,"close":1688,"change":1689,"percent_change":426,"volume":1690,"transactions":9,"vwap":1688},"2025-11-04",47.647,47.621,0.041,105300,{"date":1692,"open":1388,"high":1591,"low":1693,"close":1285,"change":1694,"percent_change":358,"volume":1695,"transactions":9,"vwap":1285},"2025-11-03",47.521,-0.025,110500,{"date":1697,"open":1300,"high":1698,"low":1667,"close":1607,"change":348,"percent_change":213,"volume":1699,"transactions":9,"vwap":1607},"2025-10-31",47.668,152200,{"date":1701,"open":1665,"high":1702,"low":1665,"close":1288,"change":774,"percent_change":705,"volume":1703,"transactions":9,"vwap":1288},"2025-10-30",47.688,92400,{"date":1705,"open":1706,"high":1320,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-10-29",47.915,47.685,47.705,-0.225,-0.47,153200,{"date":1713,"open":1321,"high":1714,"low":1307,"close":1715,"change":621,"percent_change":71,"volume":1716,"transactions":9,"vwap":1715},"2025-10-28",47.94,47.93,84100,{"date":1718,"open":1309,"high":1719,"low":1720,"close":1721,"change":846,"percent_change":847,"volume":1722,"transactions":9,"vwap":1721},"2025-10-27",47.905,47.795,47.895,90000,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1727,"change":947,"percent_change":588,"volume":1520,"transactions":9,"vwap":1727},"2025-10-24",47.89,47.805,47.865,{"date":1729,"open":1306,"high":1721,"low":1309,"close":1351,"change":1730,"percent_change":1310,"volume":1675,"transactions":9,"vwap":1351},"2025-10-23",-0.095,{"date":1732,"open":1725,"high":1733,"low":1734,"close":1320,"change":1389,"percent_change":1389,"volume":1735,"transactions":9,"vwap":1320},"2025-10-22",47.945,47.875,95000,{"date":1737,"open":1714,"high":1738,"low":1706,"close":1320,"change":308,"percent_change":437,"volume":1739,"transactions":9,"vwap":1320},"2025-10-21",47.969,158400,{"date":1741,"open":1612,"high":1306,"low":1309,"close":1306,"change":1519,"percent_change":840,"volume":1742,"transactions":9,"vwap":1306},"2025-10-20",120100,{"date":1744,"open":1309,"high":1612,"low":1745,"close":1726,"change":920,"percent_change":484,"volume":1746,"transactions":9,"vwap":1726},"2025-10-17",47.75,258000,{"date":1748,"open":1273,"high":1307,"low":1279,"close":1727,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1727},"2025-10-16",0.175,0.37,135100,{"date":1753,"open":1745,"high":1754,"low":1273,"close":1755,"change":358,"percent_change":22,"volume":1756,"transactions":9,"vwap":1755},"2025-10-15",47.796,47.69,175100,{"date":1758,"open":1633,"high":1624,"low":1688,"close":1624,"change":1759,"percent_change":670,"volume":1760,"transactions":9,"vwap":1624},"2025-10-14",0.105,191800,{"date":1762,"open":1665,"high":1602,"low":1264,"close":1678,"change":839,"percent_change":840,"volume":1763,"transactions":9,"vwap":1678},"2025-10-13",50700,{"date":1765,"open":1278,"high":1591,"low":1465,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-10-10",47.568,0.183,0.39,146800,{"date":1771,"open":1266,"high":1772,"low":1405,"close":1654,"change":1773,"percent_change":266,"volume":1774,"transactions":9,"vwap":1654},"2025-10-09",47.406,-0.205,174000,{"date":1776,"open":1273,"high":1273,"low":1667,"close":1666,"change":947,"percent_change":588,"volume":1777,"transactions":9,"vwap":1666},"2025-10-08",234800,{"date":1779,"open":1665,"high":1300,"low":1362,"close":1376,"change":307,"percent_change":308,"volume":1780,"transactions":9,"vwap":1376},"2025-10-07",160100,{"date":1782,"open":1362,"high":1667,"low":1278,"close":1364,"change":900,"percent_change":145,"volume":1783,"transactions":9,"vwap":1364},"2025-10-06",150000,{"date":1785,"open":1601,"high":1273,"low":1786,"close":1786,"change":1787,"percent_change":245,"volume":1788,"transactions":9,"vwap":1786},"2025-10-03",47.615,-0.068,125600,{"date":1790,"open":1591,"high":1272,"low":1606,"close":1791,"change":958,"percent_change":578,"volume":1792,"transactions":9,"vwap":1791},"2025-10-02",47.683,527700,{"date":1794,"open":1635,"high":1795,"low":1376,"close":1635,"change":437,"percent_change":202,"volume":1796,"transactions":9,"vwap":1635},"2025-10-01",47.655,475600,{"date":1798,"open":1278,"high":1592,"low":1271,"close":1264,"change":1799,"percent_change":1548,"volume":1800,"transactions":9,"vwap":1264},"2025-09-30",0.004,145200,{"date":1802,"open":1431,"high":1803,"low":1431,"close":1804,"change":1805,"percent_change":569,"volume":959,"transactions":9,"vwap":1804},"2025-09-29",47.539,47.516,0.109,{"date":1807,"open":1382,"high":1465,"low":1654,"close":1808,"change":1809,"percent_change":348,"volume":1810,"transactions":9,"vwap":1808},"2025-09-26",47.407,-0.008,105900,{"date":1812,"open":1382,"high":1393,"low":1813,"close":1814,"change":1815,"percent_change":484,"volume":1788,"transactions":9,"vwap":1814},"2025-09-25",47.335,47.415,-0.061,{"date":1817,"open":1264,"high":1375,"low":1484,"close":1818,"change":1819,"percent_change":23,"volume":1820,"transactions":9,"vwap":1818},"2025-09-24",47.476,-0.104,134700,{"date":1822,"open":1278,"high":1667,"low":1280,"close":1285,"change":437,"percent_change":202,"volume":1823,"transactions":9,"vwap":1285},"2025-09-23",1171000,{"date":1825,"open":1278,"high":1658,"low":1465,"close":1517,"change":1248,"percent_change":245,"volume":1826,"transactions":9,"vwap":1517},"2025-09-22",111400,{"date":1828,"open":1264,"high":1665,"low":1829,"close":1394,"change":1389,"percent_change":1389,"volume":1830,"transactions":9,"vwap":1394},"2025-09-19",47.496,404600,{"date":1832,"open":1375,"high":1833,"low":1829,"close":1394,"change":1021,"percent_change":866,"volume":1834,"transactions":9,"vwap":1394},"2025-09-18",47.599,80400,{"date":1836,"open":1294,"high":1306,"low":1633,"close":1279,"change":1248,"percent_change":245,"volume":1837,"transactions":9,"vwap":1279},"2025-09-17",105600,{"date":1839,"open":1628,"high":1840,"low":1272,"close":1841,"change":1548,"percent_change":191,"volume":1842,"transactions":9,"vwap":1841},"2025-09-16",47.767,47.735,465600,{"date":1844,"open":1755,"high":1845,"low":1300,"close":1618,"change":588,"percent_change":749,"volume":1846,"transactions":9,"vwap":1618},"2025-09-15",47.739,149900,{"date":1848,"open":1607,"high":1365,"low":1849,"close":1602,"change":1133,"percent_change":788,"volume":1850,"transactions":9,"vwap":1602},"2025-09-12",47.571,55300,{"date":1852,"open":1279,"high":1339,"low":1853,"close":1854,"change":638,"percent_change":276,"volume":1855,"transactions":9,"vwap":1854},"2025-09-11",47.652,47.715,137600,{"date":1857,"open":1584,"high":1858,"low":1287,"close":1635,"change":1439,"percent_change":1067,"volume":1859,"transactions":9,"vwap":1635},"2025-09-10",47.675,175500,{"date":1861,"open":1584,"high":1288,"low":1470,"close":1394,"change":774,"percent_change":705,"volume":1862,"transactions":9,"vwap":1394},"2025-09-09",99200,{"date":1864,"open":1285,"high":1633,"low":1865,"close":1288,"change":1866,"percent_change":172,"volume":1867,"transactions":9,"vwap":1288},"2025-09-08",47.565,-0.015,96200,{"date":1869,"open":1273,"high":1629,"low":1678,"close":1300,"change":1870,"percent_change":495,"volume":1871,"transactions":9,"vwap":1300},"2025-09-05",0.205,104900,{"date":1873,"open":1543,"high":1431,"low":1161,"close":1475,"change":1749,"percent_change":1750,"volume":1874,"transactions":9,"vwap":1475},"2025-09-04",93400,{"date":1876,"open":1098,"high":1444,"low":1038,"close":1237,"change":1877,"percent_change":115,"volume":1878,"transactions":9,"vwap":1237},"2025-09-03",0.144,82800,{"date":1880,"open":1064,"high":1098,"low":1064,"close":1881,"change":1882,"percent_change":780,"volume":1883,"transactions":9,"vwap":1881},"2025-09-02",47.116,-0.115,130400,{"date":1885,"open":1106,"high":1886,"low":1105,"close":1887,"change":1888,"percent_change":920,"volume":1889,"transactions":9,"vwap":1887},"2025-08-29",47.255,47.231,-0.029,237000,{"date":1891,"open":1231,"high":1534,"low":1892,"close":1237,"change":847,"percent_change":578,"volume":1690,"transactions":9,"vwap":1237},"2025-08-28",47.171,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1896,"change":1555,"percent_change":167,"volume":1157,"transactions":9,"vwap":1896},"2025-08-27",47.09,47.2,47.061001,{"date":1899,"open":1046,"high":1111,"low":1064,"close":1900,"change":847,"percent_change":578,"volume":1901,"transactions":9,"vwap":1900},"2025-08-26",47.145,130500,{"date":1903,"open":1904,"high":1038,"low":1064,"close":1138,"change":1296,"percent_change":256,"volume":1905,"transactions":9,"vwap":1138},"2025-08-25",47.080002,73700,{"date":1907,"open":1179,"high":1241,"low":1040,"close":1137,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1137},"2025-08-22",0.235,0.5,61500,{"date":1912,"open":822,"high":822,"low":1054,"close":1033,"change":22,"percent_change":45,"volume":1913,"transactions":9,"vwap":1033},"2025-08-21",110900,{"date":1915,"open":1149,"high":1916,"low":1149,"close":1171,"change":1555,"percent_change":167,"volume":1013,"transactions":9,"vwap":1171},"2025-08-20",47.037998,{"date":1918,"open":1076,"high":1179,"low":1076,"close":821,"change":588,"percent_change":749,"volume":1919,"transactions":9,"vwap":821},"2025-08-19",706900,{"date":1921,"open":1063,"high":1031,"low":945,"close":944,"change":913,"percent_change":22,"volume":1922,"transactions":9,"vwap":944},"2025-08-18",132400,{"date":1924,"open":1039,"high":829,"low":1071,"close":852,"change":920,"percent_change":484,"volume":1925,"transactions":9,"vwap":852},"2025-08-15",63300,{"date":1927,"open":1087,"high":1087,"low":822,"close":1247,"change":245,"percent_change":521,"volume":1928,"transactions":9,"vwap":1247},"2025-08-14",69900,{"date":1930,"open":1904,"high":1137,"low":1167,"close":1931,"change":749,"percent_change":1679,"volume":1932,"transactions":9,"vwap":1931},"2025-08-13",47.115,66300,{"date":1934,"open":1076,"high":1039,"low":944,"close":1935,"change":1498,"percent_change":417,"volume":1936,"transactions":9,"vwap":1935},"2025-08-12",46.945,92100,{"date":1938,"open":957,"high":844,"low":957,"close":1939,"change":1940,"percent_change":1389,"volume":1941,"transactions":9,"vwap":1939},"2025-08-11",46.952,0.002,173500,{"date":1943,"open":1179,"high":1179,"low":1944,"close":821,"change":359,"percent_change":1027,"volume":937,"transactions":9,"vwap":821},"2025-08-08",46.921,{"date":1946,"open":1046,"high":1038,"low":831,"close":1087,"change":741,"percent_change":417,"volume":1947,"transactions":9,"vwap":1087},"2025-08-07",150200,{"date":1949,"open":1045,"high":1895,"low":1063,"close":1950,"change":705,"percent_change":796,"volume":1951,"transactions":9,"vwap":1950},"2025-08-06",47.064999,434400,{"date":1953,"open":1099,"high":1954,"low":1099,"close":1126,"change":1389,"percent_change":1389,"volume":1955,"transactions":9,"vwap":1126},"2025-08-05",47.259,123400,{"date":1957,"open":1896,"high":1958,"low":1111,"close":1126,"change":308,"percent_change":540,"volume":1556,"transactions":9,"vwap":1126},"2025-08-04",47.25,{"date":1960,"open":1046,"high":1112,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-08-01",47.053001,47.185,0.4,0.85,82400,{"date":1967,"open":851,"high":1058,"low":1968,"close":1026,"change":1940,"percent_change":1389,"volume":1969,"transactions":9,"vwap":1026},"2025-07-31",46.775,62100,{"date":1971,"open":809,"high":1032,"low":809,"close":1972,"change":1973,"percent_change":23,"volume":1974,"transactions":9,"vwap":1972},"2025-07-30",46.783,-0.102,89200,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1032,"change":569,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1032},"2025-07-29",46.69,46.887,0.49,75000,{"date":1982,"open":896,"high":1983,"low":1984,"close":972,"change":1133,"percent_change":788,"volume":1985,"transactions":9,"vwap":972},"2025-07-28",46.676,46.64,77600,{"date":1987,"open":794,"high":859,"low":865,"close":1059,"change":1759,"percent_change":569,"volume":1969,"transactions":9,"vwap":1059},"2025-07-25",{"date":1989,"open":784,"high":1016,"low":784,"close":1990,"change":920,"percent_change":484,"volume":1991,"transactions":9,"vwap":1990},"2025-07-24",46.62,112000,{"date":1993,"open":890,"high":792,"low":1984,"close":864,"change":1994,"percent_change":23,"volume":1995,"transactions":9,"vwap":864},"2025-07-23",-0.101,108500,{"date":1997,"open":859,"high":801,"low":1212,"close":1998,"change":1453,"percent_change":202,"volume":818,"transactions":9,"vwap":1998},"2025-07-22",46.781,{"date":2000,"open":924,"high":809,"low":858,"close":2001,"change":2002,"percent_change":1188,"volume":2003,"transactions":9,"vwap":2001},"2025-07-21",46.683,0.138,181500,{"date":2005,"open":784,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":749,"volume":2010,"transactions":9,"vwap":2008},"2025-07-18",46.58,46.51,46.545,0.081,50800,{"date":2012,"open":912,"high":918,"low":1003,"close":2013,"change":2014,"percent_change":947,"volume":2015,"transactions":9,"vwap":2013},"2025-07-17",46.464,0.019,65800,{"date":2017,"open":919,"high":2018,"low":2019,"close":2020,"change":71,"percent_change":629,"volume":2021,"transactions":9,"vwap":2020},"2025-07-16",46.485,46.345,46.445,143200,{"date":2023,"open":2024,"high":2024,"low":620,"close":2025,"change":2026,"percent_change":1674,"volume":2027,"transactions":9,"vwap":2025},"2025-07-15",46.56,46.375,-0.145,78000,{"date":2029,"open":728,"high":784,"low":770,"close":728,"change":1548,"percent_change":191,"volume":2030,"transactions":9,"vwap":728},"2025-07-14",104000,{"date":2032,"open":925,"high":925,"low":2033,"close":2007,"change":455,"percent_change":110,"volume":1192,"transactions":9,"vwap":2007},"2025-07-11",46.505,{"date":2035,"open":858,"high":2036,"low":2037,"close":1977,"change":705,"percent_change":796,"volume":1540,"transactions":9,"vwap":1977},"2025-07-10",46.705,46.625,{"date":2039,"open":859,"high":944,"low":859,"close":943,"change":749,"percent_change":1679,"volume":2040,"transactions":9,"vwap":943},"2025-07-09",109700,{"date":2042,"open":896,"high":859,"low":2037,"close":1977,"change":358,"percent_change":359,"volume":2043,"transactions":9,"vwap":1977},"2025-07-08",88000,{"date":2045,"open":1053,"high":1053,"low":924,"close":792,"change":2046,"percent_change":466,"volume":2047,"transactions":9,"vwap":792},"2025-07-07",-0.134,93300,{"date":2049,"open":944,"high":1063,"low":808,"close":2050,"change":2051,"percent_change":1310,"volume":2052,"transactions":9,"vwap":2050},"2025-07-03",46.874,-0.096,61800,{"date":2054,"open":1076,"high":1252,"low":1076,"close":1179,"change":1133,"percent_change":788,"volume":2055,"transactions":9,"vwap":1179},"2025-07-02",161000,{"date":2057,"open":1904,"high":1895,"low":1247,"close":1045,"change":172,"percent_change":920,"volume":2058,"transactions":9,"vwap":1045},"2025-07-01",90300,{"date":2060,"open":1252,"high":2061,"low":2062,"close":1046,"change":1067,"percent_change":1208,"volume":2063,"transactions":9,"vwap":1046},"2025-06-30",47.089001,46.941,99000,{"date":2065,"open":1063,"high":2066,"low":957,"close":1076,"change":2067,"percent_change":705,"volume":2068,"transactions":9,"vwap":1076},"2025-06-27",47.029999,-0.078,62300,{"date":2070,"open":957,"high":1180,"low":2071,"close":2072,"change":2073,"percent_change":235,"volume":2074,"transactions":9,"vwap":2072},"2025-06-26",46.861,46.988,0.128,72200,{"date":2076,"open":1200,"high":2077,"low":793,"close":943,"change":1548,"percent_change":191,"volume":2078,"transactions":9,"vwap":943},"2025-06-25",46.871,64200,{"date":2080,"open":1012,"high":2081,"low":1012,"close":877,"change":629,"percent_change":630,"volume":2082,"transactions":9,"vwap":877},"2025-06-24",46.867,97700,{"date":2084,"open":1977,"high":800,"low":1012,"close":924,"change":2085,"percent_change":235,"volume":2086,"transactions":9,"vwap":924},"2025-06-23",0.124,84600,{"date":2088,"open":747,"high":794,"low":2089,"close":2090,"change":2091,"percent_change":847,"volume":2092,"transactions":9,"vwap":2090},"2025-06-20",46.459,46.576,0.026,82300,{"date":2094,"open":2024,"high":1984,"low":2095,"close":784,"change":947,"percent_change":426,"volume":2096,"transactions":9,"vwap":784},"2025-06-18",46.495,71200,{"date":2098,"open":770,"high":2099,"low":2100,"close":2007,"change":840,"percent_change":1188,"volume":2101,"transactions":9,"vwap":2007},"2025-06-17",46.529,46.401,83400,{"date":2103,"open":748,"high":2033,"low":620,"close":667,"change":774,"percent_change":705,"volume":2104,"transactions":9,"vwap":667},"2025-06-16",62800,{"date":2106,"open":2007,"high":1195,"low":2025,"close":739,"change":245,"percent_change":521,"volume":2107,"transactions":9,"vwap":739},"2025-06-13",65500,{"date":2109,"open":2006,"high":971,"low":2110,"close":785,"change":1067,"percent_change":1208,"volume":2111,"transactions":9,"vwap":785},"2025-06-12",46.521,38400,{"date":2113,"open":667,"high":739,"low":2114,"close":1003,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1003},"2025-06-11",46.33,0.135,0.29,113900,{"date":2119,"open":755,"high":755,"low":461,"close":997,"change":2120,"percent_change":1127,"volume":2121,"transactions":9,"vwap":997},"2025-06-10",0.085,130700,{"date":2123,"open":557,"high":490,"low":557,"close":555,"change":1730,"percent_change":45,"volume":2124,"transactions":9,"vwap":555},"2025-06-09",100200,{"date":2126,"open":2127,"high":719,"low":609,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-06-06",46.381,46.305,-0.255,-0.55,78500,{"date":2133,"open":1012,"high":2134,"low":784,"close":2024,"change":2135,"percent_change":455,"volume":2136,"transactions":9,"vwap":2024},"2025-06-05",46.697,-0.085,76700,{"date":2138,"open":2007,"high":2139,"low":904,"close":1201,"change":2140,"percent_change":135,"volume":2141,"transactions":9,"vwap":1201},"2025-06-04",46.679,0.275,182500,{"date":2143,"open":748,"high":747,"low":627,"close":667,"change":172,"percent_change":920,"volume":1544,"transactions":9,"vwap":667},"2025-06-03",{"date":2145,"open":778,"high":2089,"low":2146,"close":778,"change":900,"percent_change":145,"volume":2147,"transactions":9,"vwap":778},"2025-06-02",46.335,122800,{"date":2149,"open":748,"high":728,"low":719,"close":747,"change":437,"percent_change":670,"volume":2150,"transactions":9,"vwap":747},"2025-05-30",113100,{"date":2152,"open":620,"high":740,"low":2153,"close":619,"change":578,"percent_change":318,"volume":2154,"transactions":9,"vwap":619},"2025-05-29",46.339,1502400,{"date":2156,"open":490,"high":462,"low":602,"close":490,"change":774,"percent_change":705,"volume":2157,"transactions":9,"vwap":490},"2025-05-28",66700,{"date":2159,"open":659,"high":738,"low":2160,"close":755,"change":276,"percent_change":495,"volume":2161,"transactions":9,"vwap":755},"2025-05-27",46.22,83900,{"date":2163,"open":702,"high":518,"low":2164,"close":519,"change":426,"percent_change":276,"volume":1353,"transactions":9,"vwap":519},"2025-05-23",46.085999,{"date":2166,"open":444,"high":2167,"low":2168,"close":2169,"change":2120,"percent_change":1127,"volume":2170,"transactions":9,"vwap":2169},"2025-05-22",46.060001,45.89,46.049999,75700,{"date":2172,"open":594,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-05-21",46.135,45.93,45.965,-0.265,-0.57,1416800,{"date":2180,"open":602,"high":659,"low":519,"close":700,"change":358,"percent_change":359,"volume":2181,"transactions":9,"vwap":700},"2025-05-20",109100,{"date":2183,"open":501,"high":527,"low":501,"close":2184,"change":172,"percent_change":920,"volume":1129,"transactions":9,"vwap":2184},"2025-05-19",46.28,{"date":2186,"open":719,"high":719,"low":609,"close":2187,"change":846,"percent_change":847,"volume":2188,"transactions":9,"vwap":2187},"2025-05-16",46.31,74300,{"date":2190,"open":519,"high":462,"low":2191,"close":2184,"change":1636,"percent_change":339,"volume":2192,"transactions":9,"vwap":2184},"2025-05-15",46.105,781500,{"date":2194,"open":636,"high":2195,"low":510,"close":2196,"change":484,"percent_change":446,"volume":2197,"transactions":9,"vwap":2196},"2025-05-14",46.155,46.029999,174400,{"date":2199,"open":602,"high":2160,"low":2200,"close":2201,"change":348,"percent_change":213,"volume":2202,"transactions":9,"vwap":2201},"2025-05-13",46.101,46.16,99700,{"date":2204,"open":502,"high":490,"low":2201,"close":502,"change":788,"percent_change":2205,"volume":2206,"transactions":9,"vwap":502},"2025-05-12",-0.32,131000,{"date":2208,"open":2114,"high":739,"low":2114,"close":2114,"change":172,"percent_change":920,"volume":2209,"transactions":9,"vwap":2114},"2025-05-09",151000,{"date":2211,"open":925,"high":925,"low":620,"close":620,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":620},"2025-05-08",-0.34,-0.73,81700,{"date":2216,"open":858,"high":1059,"low":1984,"close":924,"change":588,"percent_change":749,"volume":826,"transactions":9,"vwap":924},"2025-05-07",{"date":2218,"open":747,"high":1984,"low":739,"close":1990,"change":540,"percent_change":873,"volume":2219,"transactions":9,"vwap":1990},"2025-05-06",142500,{"date":2221,"open":1195,"high":1195,"low":748,"close":2007,"change":1133,"percent_change":788,"volume":2222,"transactions":9,"vwap":2007},"2025-05-05",133000,{"date":2224,"open":971,"high":858,"low":977,"close":2006,"change":23,"percent_change":1710,"volume":2225,"transactions":9,"vwap":2006},"2025-05-02",383500,{"date":2227,"open":822,"high":2228,"low":859,"close":800,"change":245,"percent_change":521,"volume":1834,"transactions":9,"vwap":800},"2025-05-01",46.982,{"date":2230,"open":1071,"high":1252,"low":1217,"close":836,"change":348,"percent_change":213,"volume":2231,"transactions":9,"vwap":836},"2025-04-30",582600,{"date":2233,"open":888,"high":822,"low":888,"close":822,"change":578,"percent_change":318,"volume":2234,"transactions":9,"vwap":822},"2025-04-29",73300,{"date":181,"open":1012,"high":2236,"low":1012,"close":808,"change":1127,"percent_change":1768,"volume":2082,"transactions":9,"vwap":808},46.859]