[{"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":5},5.0019,2.232864,"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,-0.22,208269.149969,48.055,172055.2921620757,4.5,2248,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",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":38},"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":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"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":38},"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",[183,186,196,207,218,229,240,250,261,271,281,292,302,313,323,333,344,353,363,370,379,390,401,410,421,430,440,449,458,469,477,487,498,507,515,524,534,543,552,562,572,581,591,599,606,616,624,633,641,648,656,664,673,681,689,698,709,717,726,736,745,753,760,768,776,782,790,798,805,813,819,827,835,843,850,857,863,869,876,883,887,895,903,910,916,923,930,935,939,942,950,956,961,967,970,975,980,986,992,996,1002,1010,1015,1020,1024,1030,1036,1044,1052,1057,1062,1070,1075,1080,1084,1091,1097,1104,1110,1117,1123,1131,1136,1142,1148,1152,1155,1159,1165,1170,1175,1178,1184,1191,1194,1199,1207,1211,1216,1221,1226,1230,1236,1240,1246,1251,1255,1263,1270,1277,1284,1292,1299,1305,1313,1318,1324,1327,1332,1337,1342,1345,1350,1355,1361,1368,1374,1379,1385,1392,1399,1404,1409,1414,1420,1425,1430,1435,1442,1447,1452,1455,1460,1464,1468,1473,1478,1483,1488,1492,1497,1501,1505,1509,1513,1516,1522,1526,1530,1533,1538,1542,1546,1551,1554,1558,1562,1568,1572,1577,1583,1589,1595,1600,1605,1611,1617,1623,1627,1632,1639,1644,1647,1650,1653,1657,1662,1664,1670,1673,1677,1682,1686,1692,1697,1701,1705,1712,1717,1723,1728,1731,1736,1740,1743,1747,1752,1757,1761,1764,1770,1775,1778,1781,1784,1789,1793,1797,1801,1806,1811,1816,1821,1824,1827,1831,1835,1838,1843,1847,1851,1856,1860,1863,1868,1872,1875,1879,1884,1890,1893,1898,1902,1906,1911,1914,1917,1920,1923,1926,1929,1933,1937,1942,1945,1948,1952,1956,1959,1966,1970,1975,1981,1986,1988,1992,1996,1999,2004,2011,2016,2022,2028,2031,2034,2038,2041,2044,2048,2053,2056,2059,2064,2069,2075,2079,2083,2087,2093,2097,2102,2105,2108,2112,2118,2122,2125,2132,2137,2142,2144,2148,2151,2155,2158,2162,2165,2171,2179,2182,2185,2189,2193,2198,2203,2207,2210,2215,2217,2220,2223,2226,2229,2232,2235],{"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":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",44.53,44.7599,44.525,0.0107,0.02,304755.8956,1370,44.7101,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",44.69,44.775,44.665,44.7293,0.0934,0.21,130410.27904,794,44.7365,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",44.62,44.67,44.55,44.6359,-0.0194,-0.04,766016.60622,975,44.6019,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",44.84,44.8806,44.61,44.6553,-0.1109,-0.25,579786.12308,1763,44.7128,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",44.56,44.83,44.51,44.7662,0.1227,0.27,351989.2149,1130,44.7431,{"date":241,"open":21,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",44.76,44.5901,44.6435,-0.0615,-0.14,324169.598634,898,44.6247,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",44.71,44.72,44.6099,44.705,-0.0549,-0.12,419817.54805,1047,44.6892,{"date":262,"open":263,"high":264,"low":265,"close":189,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",44.77,44.8199,44.675,-0.1935,-0.43,370577.4767,926,44.7219,{"date":272,"open":273,"high":274,"low":263,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",44.88,44.955,44.9534,0.0884,0.2,289681.10755,1024,44.8698,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",45.1,45.14,44.8626,44.865,-0.2306,-0.51,526501.55169,1266,44.9453,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",45.41,45.045,45.0956,-0.3857,-0.85,405076.85096,1296,45.133,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",45.49,45.515,45.4127,45.4813,0.025,0.05,161784.06439,880,45.4696,{"date":314,"open":315,"high":316,"low":294,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",45.45,45.47,45.4563,0.1263,0.28,138003.4432,716,45.4403,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",45.39,45.315,45.33,-0.175,-0.38,123917.0566,743,45.3417,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",45.48,45.51,45.42,45.505,0.245,0.54,121716.03859,550,45.4673,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":349,"percent_change":214,"volume":350,"transactions":351,"vwap":352},"2026-09-16",45.38,45.455,45.26,-0.02,150387.2482,910,45.3909,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":66,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",45.27,45.34,45.2599,45.28,-0.11,200498.3163,897,45.2953,{"date":364,"open":327,"high":365,"low":366,"close":327,"change":349,"percent_change":214,"volume":367,"transactions":368,"vwap":369},"2026-09-14",45.441,45.255,253650.1217,833,45.3601,{"date":371,"open":304,"high":304,"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":246,"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":52,"volume":437,"transactions":438,"vwap":439},"2026-09-02",45.94,45.97,45.9,45.9659,0.0459,168456.61058,594,45.9375,{"date":441,"open":442,"high":413,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",45.95,45.92,-0.1277,-0.28,261622.92081,876,45.9602,{"date":450,"open":423,"high":423,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",46.012,46.0477,-0.0823,-0.18,205083.42046,734,46.0022,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",46.24,46.29,46.11,46.13,-0.1352,-0.29,103022.7189,617,46.1726,{"date":470,"open":461,"high":471,"low":460,"close":472,"change":473,"percent_change":214,"volume":474,"transactions":475,"vwap":476},"2026-08-27",46.326,46.2652,-0.0179,114918.3506,902,46.2036,{"date":478,"open":461,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",46.3099,46.25,46.2831,-0.0622,-0.13,140868.35598,870,46.2777,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-25",46.26,46.349,46.235,46.3453,0.2003,0.43,119681.9781,580,46.2984,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":277,"volume":504,"transactions":505,"vwap":506},"2026-08-24",46.07,46.18,46.145,0.0938,138467.08217,803,46.1415,{"date":508,"open":500,"high":463,"low":509,"close":510,"change":511,"percent_change":145,"volume":512,"transactions":513,"vwap":514},"2026-08-21",46.02,46.0512,-0.0888,121255.6535,936,46.0554,{"date":516,"open":423,"high":517,"low":423,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",46.19,46.14,-0.139,-0.3,210599.2227,903,46.1417,{"date":525,"open":489,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",46.285,46.185,46.279,0.194,0.42,163337.63271,786,46.2402,{"date":535,"open":536,"high":423,"low":537,"close":538,"change":309,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",46,45.975,46.085,0.11,200816.1328,624,46.083,{"date":544,"open":423,"high":545,"low":546,"close":547,"change":548,"percent_change":23,"volume":549,"transactions":550,"vwap":551},"2026-08-17",46.1099,46.024,46.035,-0.0999,100611.86966,581,46.0667,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":145,"volume":559,"transactions":560,"vwap":561},"2026-08-14",46.21,46.2299,46.12,46.1349,-0.0901,93630.0641,556,46.1591,{"date":563,"open":480,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",46.3197,46.2173,46.225,0.1047,0.23,126166.86437,675,46.2474,{"date":573,"open":501,"high":501,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",46.0803,46.1203,0.0603,0.13,247026.478507,1011,46.1157,{"date":582,"open":583,"high":584,"low":403,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",46.08,46.1199,46.06,0.0349,0.08,97948.687362,407,46.0713,{"date":592,"open":593,"high":423,"low":509,"close":594,"change":595,"percent_change":465,"volume":596,"transactions":597,"vwap":598},"2026-08-10",46.09,46.0251,-0.1336,101696.792094,677,46.0579,{"date":600,"open":501,"high":601,"low":423,"close":602,"change":603,"percent_change":145,"volume":604,"transactions":93,"vwap":605},"2026-08-07",46.2,46.1587,-0.0876,101528.817144,46.1221,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":225,"volume":613,"transactions":614,"vwap":615},"2026-08-06",46.3,46.3199,46.2222,46.2463,-0.1137,75686.570113,506,46.2618,{"date":617,"open":608,"high":618,"low":608,"close":619,"change":620,"percent_change":587,"volume":621,"transactions":622,"vwap":623},"2026-08-05",46.39,46.36,0.035,116124.545722,640,46.3499,{"date":625,"open":489,"high":626,"low":489,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",46.35,46.325,0.15,0.32,163554.7143,1104,46.3146,{"date":634,"open":635,"high":517,"low":556,"close":636,"change":637,"percent_change":203,"volume":638,"transactions":639,"vwap":640},"2026-08-03",46.15,46.175,0.095,185594.618761,666,46.1683,{"date":642,"open":423,"high":462,"low":643,"close":583,"change":644,"percent_change":225,"volume":645,"transactions":646,"vwap":647},"2026-07-31",46.01,-0.1153,128210.97918,631,46.0466,{"date":649,"open":517,"high":650,"low":635,"close":651,"change":652,"percent_change":52,"volume":653,"transactions":654,"vwap":655},"2026-07-30",46.2294,46.1953,0.0453,198546.9721,524,46.1996,{"date":657,"open":658,"high":659,"low":635,"close":635,"change":660,"percent_change":329,"volume":661,"transactions":662,"vwap":663},"2026-07-29",46.27,46.32,-0.1766,286496.2438,771,46.2272,{"date":665,"open":480,"high":666,"low":480,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",46.37,46.3266,0.1006,0.22,143918.63946,570,46.3264,{"date":674,"open":554,"high":675,"low":636,"close":676,"change":677,"percent_change":277,"volume":678,"transactions":679,"vwap":680},"2026-07-27",46.245,46.226,0.0916,151181.256285,868,46.2135,{"date":682,"open":593,"high":683,"low":593,"close":684,"change":685,"percent_change":539,"volume":686,"transactions":687,"vwap":688},"2026-07-24",46.1984,46.1344,0.0497,255106.2872,569,46.1359,{"date":690,"open":403,"high":691,"low":547,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",46.0999,46.0847,-0.0967,-0.21,131294.2707,598,46.0649,{"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":461,"high":711,"low":675,"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":659,"close":626,"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":587,"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":666,"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":666,"high":747,"low":666,"close":748,"change":587,"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":619,"change":52,"percent_change":669,"volume":757,"transactions":758,"vwap":759},"2026-07-14",46.34,46.3153,111146.63825,665,46.3517,{"date":761,"open":626,"high":626,"low":762,"close":489,"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":577,"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":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",46.98,47.028999,47.025002,0.033,0.07,99600,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",46.94,47.019001,46.992,0.067,0.14,102500,{"date":844,"open":821,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-25",47,46.925,0.03,0.06,108800,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":203,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-24",46.84,46.915,46.895,0.45,117800,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":309,"percent_change":539,"volume":862,"transactions":9,"vwap":861},"2026-06-23",46.67,46.73,46.685,130900,{"date":864,"open":865,"high":865,"low":866,"close":795,"change":257,"percent_change":867,"volume":868,"transactions":9,"vwap":795},"2026-06-22",46.68,46.61,-0.26,150100,{"date":870,"open":808,"high":871,"low":860,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-18",46.845,46.755,0.113,0.24,253700,{"date":877,"open":800,"high":878,"low":794,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-17",46.85,46.642,-0.173,-0.37,148500,{"date":884,"open":792,"high":878,"low":792,"close":885,"change":52,"percent_change":203,"volume":886,"transactions":9,"vwap":885},"2026-06-16",46.815,130000,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":848,"volume":894,"transactions":9,"vwap":892},"2026-06-15",46.78,46.795,46.71,46.715,0.029,119500,{"date":896,"open":897,"high":891,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-12",46.66,46.615,46.686,-0.044,-0.09,123800,{"date":904,"open":905,"high":906,"low":747,"close":860,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":860},"2026-06-11",46.5,46.735,0.26,0.56,121200,{"date":911,"open":728,"high":912,"low":740,"close":913,"change":914,"percent_change":22,"volume":915,"transactions":9,"vwap":913},"2026-06-10",46.555,46.47,-0.045,154600,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":921,"percent_change":483,"volume":922,"transactions":9,"vwap":919},"2026-06-09",46.48,46.515,46.41,-0.06,149600,{"date":924,"open":865,"high":925,"low":926,"close":927,"change":928,"percent_change":901,"volume":929,"transactions":9,"vwap":927},"2026-06-08",46.7,46.57,46.575,-0.041,108200,{"date":931,"open":794,"high":865,"low":898,"close":932,"change":933,"percent_change":825,"volume":934,"transactions":9,"vwap":932},"2026-06-05",46.616,-0.189,87800,{"date":936,"open":937,"high":852,"low":800,"close":801,"change":848,"percent_change":577,"volume":938,"transactions":9,"vwap":801},"2026-06-04",46.81,91500,{"date":940,"open":793,"high":889,"low":891,"close":802,"change":901,"percent_change":145,"volume":941,"transactions":9,"vwap":802},"2026-06-03",112600,{"date":943,"open":944,"high":945,"low":937,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-02",46.86,46.87,46.835,0.018,0.04,147200,{"date":951,"open":925,"high":952,"low":865,"close":953,"change":954,"percent_change":359,"volume":955,"transactions":9,"vwap":953},"2026-06-01",46.825,46.817,-0.053,150800,{"date":957,"open":852,"high":958,"low":808,"close":945,"change":959,"percent_change":577,"volume":960,"transactions":9,"vwap":945},"2026-05-29",46.9,0.063,94200,{"date":962,"open":792,"high":963,"low":964,"close":965,"change":966,"percent_change":277,"volume":941,"transactions":9,"vwap":965},"2026-05-28",46.865,46.709,46.807,0.092,{"date":968,"open":925,"high":889,"low":925,"close":892,"change":848,"percent_change":577,"volume":969,"transactions":9,"vwap":892},"2026-05-27",157300,{"date":971,"open":865,"high":861,"low":972,"close":973,"change":167,"percent_change":907,"volume":974,"transactions":9,"vwap":973},"2026-05-26",46.6,46.655,173100,{"date":976,"open":926,"high":926,"low":977,"close":978,"change":848,"percent_change":577,"volume":979,"transactions":9,"vwap":978},"2026-05-22",46.421,46.535,65000,{"date":981,"open":461,"high":982,"low":489,"close":983,"change":984,"percent_change":539,"volume":985,"transactions":9,"vwap":983},"2026-05-21",46.489,46.475,0.051,93200,{"date":987,"open":601,"high":739,"low":517,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-20",46.424,0.246,0.53,287400,{"date":993,"open":601,"high":460,"low":556,"close":994,"change":705,"percent_change":881,"volume":995,"transactions":9,"vwap":994},"2026-05-19",46.178,775400,{"date":997,"open":619,"high":748,"low":998,"close":999,"change":1000,"percent_change":172,"volume":1001,"transactions":9,"vwap":999},"2026-05-18",46.295,46.348,-0.013,138300,{"date":1003,"open":1004,"high":748,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-15",46.43,46.355,46.361,-0.294,-0.63,116100,{"date":1011,"open":809,"high":1012,"low":1013,"close":973,"change":417,"percent_change":349,"volume":1014,"transactions":9,"vwap":973},"2026-05-14",46.77,46.65,102400,{"date":1016,"open":794,"high":1017,"low":927,"close":1018,"change":741,"percent_change":417,"volume":1019,"transactions":9,"vwap":1018},"2026-05-13",46.675,46.665,143700,{"date":1021,"open":891,"high":891,"low":973,"close":859,"change":1022,"percent_change":722,"volume":1023,"transactions":9,"vwap":859},"2026-05-12",-0.125,94400,{"date":1025,"open":945,"high":1026,"low":1027,"close":890,"change":359,"percent_change":1028,"volume":1029,"transactions":9,"vwap":890},"2026-05-11",46.877,46.785,-0.23,145000,{"date":1031,"open":958,"high":1032,"low":1033,"close":1034,"change":921,"percent_change":483,"volume":1035,"transactions":9,"vwap":1034},"2026-05-08",46.935,46.885,46.905,64600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":694,"volume":1043,"transactions":9,"vwap":1041},"2026-05-07",47.099998,47.12,46.955,46.965,-0.098,132300,{"date":1045,"open":1046,"high":1047,"low":845,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-06",47.040001,47.07,47.063,0.208,0.44,192700,{"date":1053,"open":1054,"high":958,"low":937,"close":1055,"change":848,"percent_change":577,"volume":1056,"transactions":9,"vwap":1055},"2026-05-05",46.82,46.855,79500,{"date":1058,"open":944,"high":1059,"low":1060,"close":890,"change":483,"percent_change":445,"volume":1061,"transactions":9,"vwap":890},"2026-05-04",46.875,46.725,68500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":846,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":846},"2026-05-01",46.92,47.049999,46.88,0.074,0.16,132000,{"date":1071,"open":1072,"high":1064,"low":871,"close":1073,"change":947,"percent_change":948,"volume":1074,"transactions":9,"vwap":1073},"2026-04-30",46.89,46.851,268400,{"date":1076,"open":1077,"high":1064,"low":890,"close":1078,"change":824,"percent_change":825,"volume":1079,"transactions":9,"vwap":1078},"2026-04-29",46.91,46.833,152700,{"date":1081,"open":829,"high":1082,"low":1041,"close":1082,"change":214,"percent_change":774,"volume":1083,"transactions":9,"vwap":1082},"2026-04-28",47.02,80000,{"date":1085,"open":1065,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":257,"volume":1090,"transactions":9,"vwap":1088},"2026-04-27",47.105,47.014999,47.060001,-0.058,117300,{"date":1092,"open":1046,"high":1093,"low":1094,"close":1095,"change":959,"percent_change":577,"volume":1096,"transactions":9,"vwap":1095},"2026-04-24",47.135,47.0099983,47.118,70500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":66,"percent_change":359,"volume":1103,"transactions":9,"vwap":1102},"2026-04-23",47.13,47.16,46.983,47.055,108700,{"date":1105,"open":1106,"high":1107,"low":1038,"close":1086,"change":1108,"percent_change":52,"volume":1109,"transactions":9,"vwap":1086},"2026-04-22",47.17,47.18,0.045,120500,{"date":1111,"open":1112,"high":1113,"low":1088,"close":1088,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1088},"2026-04-21",47.15,47.195,-0.165,-0.35,145600,{"date":1118,"open":1119,"high":1120,"low":1106,"close":1121,"change":417,"percent_change":349,"volume":1122,"transactions":9,"vwap":1121},"2026-04-20",47.22,47.24,47.225,131600,{"date":1124,"open":1120,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-17",47.28,47.21,47.235,0.18,0.38,121300,{"date":1132,"open":1100,"high":1100,"low":1133,"close":1102,"change":1134,"percent_change":788,"volume":1135,"transactions":9,"vwap":1102},"2026-04-16",47.035,-0.07,92800,{"date":1137,"open":1138,"high":1112,"low":1139,"close":1140,"change":66,"percent_change":359,"volume":1141,"transactions":9,"vwap":1140},"2026-04-15",47.14,47.084999,47.125,88900,{"date":1143,"open":1046,"high":1144,"low":1046,"close":1145,"change":1146,"percent_change":874,"volume":1147,"transactions":9,"vwap":1145},"2026-04-14",47.189,47.175,0.115,119300,{"date":1149,"open":822,"high":1088,"low":1150,"close":1088,"change":637,"percent_change":277,"volume":1151,"transactions":9,"vwap":1088},"2026-04-13",46.93,126500,{"date":1153,"open":1046,"high":1046,"low":821,"close":1041,"change":921,"percent_change":483,"volume":1154,"transactions":9,"vwap":1041},"2026-04-10",119800,{"date":1156,"open":845,"high":1157,"low":837,"close":831,"change":454,"percent_change":329,"volume":1158,"transactions":9,"vwap":831},"2026-04-09",47.11,73500,{"date":1160,"open":1161,"high":1162,"low":1112,"close":1163,"change":577,"percent_change":319,"volume":1164,"transactions":9,"vwap":1163},"2026-04-08",47.3,47.31,47.205,259500,{"date":1166,"open":1046,"high":1167,"low":853,"close":1168,"change":847,"percent_change":848,"volume":1169,"transactions":9,"vwap":1168},"2026-04-07",47.095001,47.075001,302700,{"date":1171,"open":1082,"high":1168,"low":1172,"close":1173,"change":66,"percent_change":359,"volume":1174,"transactions":9,"vwap":1173},"2026-04-06",47.0050011,47.044998,185100,{"date":1176,"open":829,"high":1157,"low":822,"close":1167,"change":52,"percent_change":203,"volume":1177,"transactions":9,"vwap":1167},"2026-04-02",242000,{"date":1179,"open":1180,"high":1088,"low":1180,"close":1181,"change":1182,"percent_change":66,"volume":1183,"transactions":9,"vwap":1181},"2026-04-01",46.97,46.995,-0.022,1408800,{"date":1185,"open":1094,"high":1186,"low":1032,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-31",47.069,47.016998,0.142,0.3,209500,{"date":1192,"open":945,"high":846,"low":871,"close":1059,"change":339,"percent_change":990,"volume":1193,"transactions":9,"vwap":1059},"2026-03-30",127200,{"date":1195,"open":784,"high":865,"low":1196,"close":794,"change":1197,"percent_change":66,"volume":1198,"transactions":9,"vwap":794},"2026-03-27",46.54,-0.021,276900,{"date":1200,"open":1201,"high":1055,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-26",46.79,46.645,46.651,-0.264,-0.56,182600,{"date":1208,"open":1077,"high":821,"low":945,"close":853,"change":1068,"percent_change":1209,"volume":1210,"transactions":9,"vwap":853},"2026-03-25",0.34,158700,{"date":1212,"open":1213,"high":852,"low":973,"close":872,"change":1214,"percent_change":1028,"volume":1215,"transactions":9,"vwap":872},"2026-03-24",46.72,-0.109,184800,{"date":1217,"open":1201,"high":846,"low":906,"close":1218,"change":1219,"percent_change":629,"volume":1220,"transactions":9,"vwap":1218},"2026-03-23",46.864,0.149,206900,{"date":1222,"open":1150,"high":1150,"low":892,"close":892,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":892},"2026-03-20",-0.377,-0.8,84200,{"date":1227,"open":837,"high":1138,"low":837,"close":1228,"change":847,"percent_change":848,"volume":1229,"transactions":9,"vwap":1228},"2026-03-19",47.091999,95400,{"date":1231,"open":1232,"high":1121,"low":1088,"close":1233,"change":1234,"percent_change":764,"volume":1235,"transactions":9,"vwap":1233},"2026-03-18",47.19,47.062,-0.158,101200,{"date":1237,"open":1107,"high":1238,"low":1107,"close":1119,"change":587,"percent_change":749,"volume":1239,"transactions":9,"vwap":1119},"2026-03-17",47.26,147800,{"date":1241,"open":1039,"high":1242,"low":1168,"close":1138,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1138},"2026-03-16",47.155,0.165,0.35,117100,{"date":1247,"open":1038,"high":1157,"low":821,"close":1248,"change":1249,"percent_change":246,"volume":1250,"transactions":9,"vwap":1248},"2026-03-13",46.975,-0.065,111500,{"date":1252,"open":1099,"high":1100,"low":1253,"close":1046,"change":763,"percent_change":764,"volume":1254,"transactions":9,"vwap":1046},"2026-03-12",46.99,141600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1113,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1113},"2026-03-11",47.29,47.32,47.183,-0.195,-0.41,139200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1267,"change":465,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-10",47.52,47.536,47.39,-0.61,73000,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":568,"volume":1276,"transactions":9,"vwap":1274},"2026-03-09",47.5,47.7,47.68,0.108,96300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":954,"percent_change":359,"volume":1283,"transactions":9,"vwap":1282},"2026-03-06",47.51,47.67,47.485,47.572,137900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":23,"volume":1291,"transactions":9,"vwap":1289},"2026-03-05",47.58,47.649,47.575,47.625,-0.105,213100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":257,"volume":1298,"transactions":9,"vwap":1296},"2026-03-04",47.76,47.79,47.73,-0.055,172500,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":773,"percent_change":1134,"volume":1304,"transactions":9,"vwap":1303},"2026-03-03",47.64,47.84,47.785,238300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":157,"volume":1312,"transactions":9,"vwap":1310},"2026-03-02",47.87,47.88,47.775,47.82,-0.2,160500,{"date":1314,"open":1315,"high":25,"low":1315,"close":1316,"change":539,"percent_change":568,"volume":1317,"transactions":9,"vwap":1316},"2026-02-27",47.98,48.02,146600,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":833,"percent_change":628,"volume":1323,"transactions":9,"vwap":1322},"2026-02-26",47.85,47.92,47.91,148800,{"date":1325,"open":1310,"high":1308,"low":1310,"close":1302,"change":349,"percent_change":214,"volume":1326,"transactions":9,"vwap":1302},"2026-02-25",139800,{"date":1328,"open":1329,"high":1322,"low":1330,"close":1329,"change":349,"percent_change":214,"volume":1331,"transactions":9,"vwap":1329},"2026-02-24",47.86,47.832,225000,{"date":1333,"open":1334,"high":1335,"low":1295,"close":1308,"change":1146,"percent_change":874,"volume":1336,"transactions":9,"vwap":1308},"2026-02-23",47.8,47.897,120700,{"date":1338,"open":1295,"high":1295,"low":1339,"close":1340,"change":417,"percent_change":349,"volume":1341,"transactions":9,"vwap":1340},"2026-02-20",47.724,47.765,110000,{"date":1343,"open":1296,"high":1295,"low":1344,"close":1309,"change":847,"percent_change":848,"volume":934,"transactions":9,"vwap":1309},"2026-02-19",47.723,{"date":1346,"open":1294,"high":1347,"low":1296,"close":1348,"change":1297,"percent_change":257,"volume":1349,"transactions":9,"vwap":1348},"2026-02-18",47.787,47.745,117000,{"date":1351,"open":1334,"high":1352,"low":1353,"close":1334,"change":417,"percent_change":349,"volume":1354,"transactions":9,"vwap":1334},"2026-02-17",47.825,47.771,97900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1358,"change":1068,"percent_change":1209,"volume":1360,"transactions":9,"vwap":1358},"2026-02-13",47.78,47.81,47.755,138800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1128,"percent_change":1129,"volume":1367,"transactions":9,"vwap":1366},"2026-02-12",47.53,47.679,47.525,47.65,98600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":774,"percent_change":705,"volume":804,"transactions":9,"vwap":1373},"2026-02-11",47.45,47.526,47.445,47.47,{"date":1375,"open":1363,"high":1376,"low":1265,"close":1377,"change":628,"percent_change":629,"volume":1378,"transactions":9,"vwap":1377},"2026-02-10",47.57,47.55,162700,{"date":1380,"open":1381,"high":1382,"low":1258,"close":1383,"change":246,"percent_change":465,"volume":1384,"transactions":9,"vwap":1383},"2026-02-09",47.36,47.409,47.4,139700,{"date":1386,"open":1377,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-06",47.556,47.49,47.54,0,118700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1389,"change":669,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1389},"2026-02-05",47.42,47.545,47.405,0.46,164400,{"date":1400,"open":1401,"high":1402,"low":1125,"close":1258,"change":172,"percent_change":921,"volume":1403,"transactions":9,"vwap":1258},"2026-02-04",47.33,47.365,259800,{"date":1405,"open":1162,"high":1406,"low":1407,"close":1406,"change":192,"percent_change":948,"volume":1408,"transactions":9,"vwap":1406},"2026-02-03",47.35,47.285,189700,{"date":1410,"open":1267,"high":1396,"low":1411,"close":1401,"change":1412,"percent_change":454,"volume":1413,"transactions":9,"vwap":1401},"2026-02-02",47.325,-0.083,156700,{"date":1415,"open":1383,"high":1394,"low":1416,"close":1417,"change":1418,"percent_change":192,"volume":1419,"transactions":9,"vwap":1417},"2026-01-30",47.37,47.413,0.008,166100,{"date":1421,"open":1401,"high":1422,"low":1258,"close":1396,"change":1423,"percent_change":587,"volume":1424,"transactions":9,"vwap":1396},"2026-01-29",47.439,0.039,148200,{"date":1426,"open":1383,"high":1383,"low":1427,"close":1428,"change":900,"percent_change":901,"volume":1429,"transactions":9,"vwap":1428},"2026-01-28",47.314,47.366,66800,{"date":1431,"open":1432,"high":1373,"low":1406,"close":1433,"change":914,"percent_change":901,"volume":1434,"transactions":9,"vwap":1433},"2026-01-27",47.44,47.41,2555200,{"date":1436,"open":1437,"high":1373,"low":1438,"close":1439,"change":1440,"percent_change":1068,"volume":1441,"transactions":9,"vwap":1439},"2026-01-26",47.43,47.417,47.455,0.075,122100,{"date":1443,"open":1401,"high":1444,"low":1445,"close":1446,"change":309,"percent_change":539,"volume":862,"transactions":9,"vwap":1446},"2026-01-23",47.399,47.305,47.38,{"date":1448,"open":1162,"high":1449,"low":1450,"close":1401,"change":308,"percent_change":309,"volume":1451,"transactions":9,"vwap":1401},"2026-01-22",47.369,47.273,259900,{"date":1453,"open":1120,"high":1401,"low":1126,"close":1445,"change":1454,"percent_change":203,"volume":1419,"transactions":9,"vwap":1445},"2026-01-21",0.098,{"date":1456,"open":1126,"high":1238,"low":1457,"close":1458,"change":1234,"percent_change":764,"volume":1459,"transactions":9,"vwap":1458},"2026-01-20",47.194,47.207,273600,{"date":1461,"open":1462,"high":1462,"low":1406,"close":1402,"change":359,"percent_change":1028,"volume":1463,"transactions":9,"vwap":1402},"2026-01-16",47.46,139900,{"date":1465,"open":1389,"high":1389,"low":1373,"close":1466,"change":172,"percent_change":921,"volume":1467,"transactions":9,"vwap":1466},"2026-01-15",47.475,151600,{"date":1469,"open":1462,"high":1470,"low":1462,"close":1471,"change":833,"percent_change":628,"volume":1472,"transactions":9,"vwap":1471},"2026-01-14",47.537,47.505,78100,{"date":1474,"open":1432,"high":1462,"low":1475,"close":1476,"change":948,"percent_change":587,"volume":1477,"transactions":9,"vwap":1476},"2026-01-13",47.392,47.435,144000,{"date":1479,"open":1381,"high":1480,"low":1381,"close":1481,"change":214,"percent_change":774,"volume":1482,"transactions":9,"vwap":1481},"2026-01-12",47.446,47.395,125000,{"date":1484,"open":1433,"high":1485,"low":1381,"close":1476,"change":426,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1476},"2026-01-09",47.465,0.19,165300,{"date":1489,"open":1401,"high":1267,"low":1401,"close":1490,"change":257,"percent_change":225,"volume":1491,"transactions":9,"vwap":1490},"2026-01-08",47.345,169900,{"date":1493,"open":1272,"high":1272,"low":1494,"close":1485,"change":1495,"percent_change":539,"volume":1496,"transactions":9,"vwap":1485},"2026-01-07",47.421,0.052,156300,{"date":1498,"open":1446,"high":1394,"low":1401,"close":1417,"change":1499,"percent_change":417,"volume":1500,"transactions":9,"vwap":1417},"2026-01-06",-0.007,185500,{"date":1502,"open":1416,"high":1503,"low":1406,"close":1394,"change":637,"percent_change":277,"volume":1504,"transactions":9,"vwap":1394},"2026-01-05",47.427,201700,{"date":1506,"open":1416,"high":1446,"low":1507,"close":1411,"change":172,"percent_change":921,"volume":1508,"transactions":9,"vwap":1411},"2026-01-02",47.315,170500,{"date":1510,"open":1394,"high":1462,"low":1490,"close":1511,"change":359,"percent_change":1028,"volume":1512,"transactions":9,"vwap":1511},"2025-12-31",47.355,86000,{"date":1514,"open":1433,"high":1388,"low":1433,"close":1485,"change":417,"percent_change":349,"volume":1515,"transactions":9,"vwap":1485},"2025-12-30",109000,{"date":1517,"open":1432,"high":1518,"low":1519,"close":1466,"change":1520,"percent_change":841,"volume":1521,"transactions":9,"vwap":1466},"2025-12-29",47.48,47.429,0.065,92300,{"date":1523,"open":1437,"high":1462,"low":1446,"close":1433,"change":1524,"percent_change":847,"volume":1525,"transactions":9,"vwap":1433},"2025-12-26",0.015,72700,{"date":1527,"open":1258,"high":1444,"low":1528,"close":1481,"change":539,"percent_change":568,"volume":1529,"transactions":9,"vwap":1481},"2025-12-24",47.319,44100,{"date":1531,"open":1232,"high":1161,"low":1232,"close":1407,"change":417,"percent_change":349,"volume":1532,"transactions":9,"vwap":1407},"2025-12-23",129200,{"date":1534,"open":1162,"high":1258,"low":1535,"close":1536,"change":349,"percent_change":214,"volume":1537,"transactions":9,"vwap":1536},"2025-12-22",47.27,47.295,201400,{"date":1539,"open":1401,"high":1416,"low":1540,"close":1507,"change":1249,"percent_change":246,"volume":1541,"transactions":9,"vwap":1507},"2025-12-19",47.301,108000,{"date":1543,"open":1416,"high":1433,"low":1544,"close":1446,"change":426,"percent_change":1486,"volume":1545,"transactions":9,"vwap":1446},"2025-12-18",47.34,101700,{"date":1547,"open":1126,"high":1161,"low":1126,"close":1257,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1257},"2025-12-17",0.005,0.01,218200,{"date":1552,"open":1106,"high":1161,"low":1106,"close":1407,"change":1440,"percent_change":1068,"volume":1553,"transactions":9,"vwap":1407},"2025-12-16",122400,{"date":1555,"open":1119,"high":1535,"low":1232,"close":1126,"change":1556,"percent_change":167,"volume":1557,"transactions":9,"vwap":1126},"2025-12-15",0.055,149000,{"date":1559,"open":1232,"high":1113,"low":1112,"close":1242,"change":1560,"percent_change":465,"volume":1561,"transactions":9,"vwap":1242},"2025-12-12",-0.136,183000,{"date":1563,"open":1381,"high":1267,"low":1125,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-12-11",47.291,-0.284,-0.6,100400,{"date":1569,"open":1433,"high":1286,"low":1433,"close":1288,"change":1570,"percent_change":907,"volume":1571,"transactions":9,"vwap":1288},"2025-12-10",0.125,120200,{"date":1573,"open":1377,"high":1377,"low":1574,"close":1370,"change":1575,"percent_change":1134,"volume":1576,"transactions":9,"vwap":1370},"2025-12-09",47.425,-0.034,162200,{"date":1578,"open":1363,"high":1389,"low":1579,"close":1580,"change":1581,"percent_change":788,"volume":1582,"transactions":9,"vwap":1580},"2025-12-08",47.412,47.484,-0.071,142200,{"date":1584,"open":1585,"high":1301,"low":1265,"close":1586,"change":1587,"percent_change":483,"volume":1588,"transactions":9,"vwap":1586},"2025-12-05",47.61,47.555,-0.064,239500,{"date":1590,"open":1366,"high":1591,"low":1592,"close":1593,"change":1042,"percent_change":694,"volume":1594,"transactions":9,"vwap":1593},"2025-12-04",47.665,47.6,47.619,100100,{"date":1596,"open":1274,"high":1296,"low":1366,"close":1597,"change":1598,"percent_change":628,"volume":1599,"transactions":9,"vwap":1597},"2025-12-03",47.717,0.072,75300,{"date":1601,"open":1286,"high":1602,"low":1288,"close":1603,"change":948,"percent_change":587,"volume":1604,"transactions":9,"vwap":1603},"2025-12-02",47.66,47.645,97100,{"date":1606,"open":1585,"high":1301,"low":1607,"close":1608,"change":1609,"percent_change":1261,"volume":1610,"transactions":9,"vwap":1608},"2025-12-01",47.595,47.605,-0.196,101900,{"date":1612,"open":1613,"high":1614,"low":1340,"close":1615,"change":1297,"percent_change":359,"volume":1616,"transactions":9,"vwap":1615},"2025-11-28",47.83,47.845,47.801,36000,{"date":1618,"open":1295,"high":1307,"low":1619,"close":1620,"change":1621,"percent_change":587,"volume":1622,"transactions":9,"vwap":1620},"2025-11-26",47.725,47.856,0.036,138100,{"date":1624,"open":1294,"high":1329,"low":1625,"close":1310,"change":539,"percent_change":568,"volume":1626,"transactions":9,"vwap":1310},"2025-11-25",47.74,215000,{"date":1628,"open":1602,"high":1629,"low":1301,"close":1630,"change":426,"percent_change":1486,"volume":1631,"transactions":9,"vwap":1630},"2025-11-24",47.72,47.71,165200,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":167,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-11-21",47.63,47.544,47.62,0.25,254700,{"date":1640,"open":1388,"high":1641,"low":1642,"close":1272,"change":1520,"percent_change":841,"volume":1643,"transactions":9,"vwap":1272},"2025-11-20",47.527,47.471,161600,{"date":1645,"open":1363,"high":1363,"low":1394,"close":1476,"change":349,"percent_change":214,"volume":1646,"transactions":9,"vwap":1476},"2025-11-19",68100,{"date":1648,"open":1279,"high":1365,"low":1396,"close":1439,"change":309,"percent_change":539,"volume":1649,"transactions":9,"vwap":1439},"2025-11-18",140500,{"date":1651,"open":1433,"high":1432,"low":1267,"close":1396,"change":192,"percent_change":948,"volume":1652,"transactions":9,"vwap":1396},"2025-11-17",73400,{"date":1654,"open":1279,"high":1265,"low":1446,"close":1655,"change":1134,"percent_change":788,"volume":1656,"transactions":9,"vwap":1655},"2025-11-14",47.385,84300,{"date":1658,"open":1388,"high":1659,"low":1660,"close":1439,"change":1022,"percent_change":867,"volume":1661,"transactions":9,"vwap":1439},"2025-11-13",47.535,47.451,292700,{"date":1663,"open":1376,"high":1592,"low":1395,"close":1286,"change":741,"percent_change":417,"volume":1521,"transactions":9,"vwap":1286},"2025-11-12",{"date":1665,"open":1666,"high":1667,"low":1265,"close":1668,"change":841,"percent_change":1189,"volume":1669,"transactions":9,"vwap":1668},"2025-11-11",47.56,47.59,47.585,86900,{"date":1671,"open":1518,"high":1471,"low":1432,"close":1372,"change":214,"percent_change":774,"volume":1672,"transactions":9,"vwap":1372},"2025-11-10",107300,{"date":1674,"open":1432,"high":1389,"low":1432,"close":1281,"change":788,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1281},"2025-11-07",-0.31,103900,{"date":1678,"open":1585,"high":1602,"low":1592,"close":1679,"change":749,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-06",47.635,0.36,86100,{"date":1683,"open":1376,"high":1376,"low":1372,"close":1485,"change":1684,"percent_change":764,"volume":1685,"transactions":9,"vwap":1485},"2025-11-05",-0.156,103600,{"date":1687,"open":1667,"high":1688,"low":1667,"close":1689,"change":1690,"percent_change":426,"volume":1691,"transactions":9,"vwap":1689},"2025-11-04",47.647,47.621,0.041,105300,{"date":1693,"open":1389,"high":1592,"low":1694,"close":1286,"change":1695,"percent_change":66,"volume":1696,"transactions":9,"vwap":1286},"2025-11-03",47.521,-0.025,110500,{"date":1698,"open":1301,"high":1699,"low":1668,"close":1608,"change":349,"percent_change":214,"volume":1700,"transactions":9,"vwap":1608},"2025-10-31",47.668,152200,{"date":1702,"open":1666,"high":1703,"low":1666,"close":1289,"change":774,"percent_change":705,"volume":1704,"transactions":9,"vwap":1289},"2025-10-30",47.688,92400,{"date":1706,"open":1707,"high":1321,"low":1708,"close":1709,"change":1710,"percent_change":37,"volume":1711,"transactions":9,"vwap":1709},"2025-10-29",47.915,47.685,47.705,-0.225,153200,{"date":1713,"open":1322,"high":1714,"low":1308,"close":1715,"change":620,"percent_change":833,"volume":1716,"transactions":9,"vwap":1715},"2025-10-28",47.94,47.93,84100,{"date":1718,"open":1310,"high":1719,"low":1720,"close":1721,"change":847,"percent_change":848,"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":948,"percent_change":587,"volume":1521,"transactions":9,"vwap":1727},"2025-10-24",47.89,47.805,47.865,{"date":1729,"open":1307,"high":1721,"low":1310,"close":1352,"change":1730,"percent_change":1311,"volume":1676,"transactions":9,"vwap":1352},"2025-10-23",-0.095,{"date":1732,"open":1725,"high":1733,"low":1734,"close":1321,"change":1390,"percent_change":1390,"volume":1735,"transactions":9,"vwap":1321},"2025-10-22",47.945,47.875,95000,{"date":1737,"open":1714,"high":1738,"low":1707,"close":1321,"change":309,"percent_change":52,"volume":1739,"transactions":9,"vwap":1321},"2025-10-21",47.969,158400,{"date":1741,"open":1613,"high":1307,"low":1310,"close":1307,"change":1520,"percent_change":841,"volume":1742,"transactions":9,"vwap":1307},"2025-10-20",120100,{"date":1744,"open":1310,"high":1613,"low":1745,"close":1726,"change":921,"percent_change":483,"volume":1746,"transactions":9,"vwap":1726},"2025-10-17",47.75,258000,{"date":1748,"open":1274,"high":1308,"low":1280,"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":1274,"close":1755,"change":66,"percent_change":22,"volume":1756,"transactions":9,"vwap":1755},"2025-10-15",47.796,47.69,175100,{"date":1758,"open":1634,"high":1625,"low":1689,"close":1625,"change":1759,"percent_change":669,"volume":1760,"transactions":9,"vwap":1625},"2025-10-14",0.105,191800,{"date":1762,"open":1666,"high":1603,"low":1265,"close":1679,"change":840,"percent_change":841,"volume":1763,"transactions":9,"vwap":1679},"2025-10-13",50700,{"date":1765,"open":1279,"high":1592,"low":1466,"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":1267,"high":1772,"low":1406,"close":1655,"change":1773,"percent_change":267,"volume":1774,"transactions":9,"vwap":1655},"2025-10-09",47.406,-0.205,174000,{"date":1776,"open":1274,"high":1274,"low":1668,"close":1667,"change":948,"percent_change":587,"volume":1777,"transactions":9,"vwap":1667},"2025-10-08",234800,{"date":1779,"open":1666,"high":1301,"low":1363,"close":1377,"change":308,"percent_change":309,"volume":1780,"transactions":9,"vwap":1377},"2025-10-07",160100,{"date":1782,"open":1363,"high":1668,"low":1279,"close":1365,"change":901,"percent_change":145,"volume":1783,"transactions":9,"vwap":1365},"2025-10-06",150000,{"date":1785,"open":1602,"high":1274,"low":1786,"close":1786,"change":1787,"percent_change":246,"volume":1788,"transactions":9,"vwap":1786},"2025-10-03",47.615,-0.068,125600,{"date":1790,"open":1592,"high":1273,"low":1607,"close":1791,"change":959,"percent_change":577,"volume":1792,"transactions":9,"vwap":1791},"2025-10-02",47.683,527700,{"date":1794,"open":1636,"high":1795,"low":1377,"close":1636,"change":52,"percent_change":203,"volume":1796,"transactions":9,"vwap":1636},"2025-10-01",47.655,475600,{"date":1798,"open":1279,"high":1593,"low":1272,"close":1265,"change":1799,"percent_change":1549,"volume":1800,"transactions":9,"vwap":1265},"2025-09-30",0.004,145200,{"date":1802,"open":1432,"high":1803,"low":1432,"close":1804,"change":1805,"percent_change":568,"volume":960,"transactions":9,"vwap":1804},"2025-09-29",47.539,47.516,0.109,{"date":1807,"open":1383,"high":1466,"low":1655,"close":1808,"change":1809,"percent_change":349,"volume":1810,"transactions":9,"vwap":1808},"2025-09-26",47.407,-0.008,105900,{"date":1812,"open":1383,"high":1394,"low":1813,"close":1814,"change":1815,"percent_change":483,"volume":1788,"transactions":9,"vwap":1814},"2025-09-25",47.335,47.415,-0.061,{"date":1817,"open":1265,"high":1376,"low":1485,"close":1818,"change":1819,"percent_change":23,"volume":1820,"transactions":9,"vwap":1818},"2025-09-24",47.476,-0.104,134700,{"date":1822,"open":1279,"high":1668,"low":1281,"close":1286,"change":52,"percent_change":203,"volume":1823,"transactions":9,"vwap":1286},"2025-09-23",1171000,{"date":1825,"open":1279,"high":1659,"low":1466,"close":1518,"change":1249,"percent_change":246,"volume":1826,"transactions":9,"vwap":1518},"2025-09-22",111400,{"date":1828,"open":1265,"high":1666,"low":1829,"close":1395,"change":1390,"percent_change":1390,"volume":1830,"transactions":9,"vwap":1395},"2025-09-19",47.496,404600,{"date":1832,"open":1376,"high":1833,"low":1829,"close":1395,"change":1022,"percent_change":867,"volume":1834,"transactions":9,"vwap":1395},"2025-09-18",47.599,80400,{"date":1836,"open":1295,"high":1307,"low":1634,"close":1280,"change":1249,"percent_change":246,"volume":1837,"transactions":9,"vwap":1280},"2025-09-17",105600,{"date":1839,"open":1629,"high":1840,"low":1273,"close":1841,"change":1549,"percent_change":192,"volume":1842,"transactions":9,"vwap":1841},"2025-09-16",47.767,47.735,465600,{"date":1844,"open":1755,"high":1845,"low":1301,"close":1619,"change":587,"percent_change":749,"volume":1846,"transactions":9,"vwap":1619},"2025-09-15",47.739,149900,{"date":1848,"open":1608,"high":1366,"low":1849,"close":1603,"change":1134,"percent_change":788,"volume":1850,"transactions":9,"vwap":1603},"2025-09-12",47.571,55300,{"date":1852,"open":1280,"high":1340,"low":1853,"close":1854,"change":637,"percent_change":277,"volume":1855,"transactions":9,"vwap":1854},"2025-09-11",47.652,47.715,137600,{"date":1857,"open":1585,"high":1858,"low":1288,"close":1636,"change":1440,"percent_change":1068,"volume":1859,"transactions":9,"vwap":1636},"2025-09-10",47.675,175500,{"date":1861,"open":1585,"high":1289,"low":1471,"close":1395,"change":774,"percent_change":705,"volume":1862,"transactions":9,"vwap":1395},"2025-09-09",99200,{"date":1864,"open":1286,"high":1634,"low":1865,"close":1289,"change":1866,"percent_change":172,"volume":1867,"transactions":9,"vwap":1289},"2025-09-08",47.565,-0.015,96200,{"date":1869,"open":1274,"high":1630,"low":1679,"close":1301,"change":1870,"percent_change":494,"volume":1871,"transactions":9,"vwap":1301},"2025-09-05",0.205,104900,{"date":1873,"open":1544,"high":1432,"low":1162,"close":1476,"change":1749,"percent_change":1750,"volume":1874,"transactions":9,"vwap":1476},"2025-09-04",93400,{"date":1876,"open":1099,"high":1445,"low":1039,"close":1238,"change":1877,"percent_change":116,"volume":1878,"transactions":9,"vwap":1238},"2025-09-03",0.144,82800,{"date":1880,"open":1065,"high":1099,"low":1065,"close":1881,"change":1882,"percent_change":780,"volume":1883,"transactions":9,"vwap":1881},"2025-09-02",47.116,-0.115,130400,{"date":1885,"open":1107,"high":1886,"low":1106,"close":1887,"change":1888,"percent_change":921,"volume":1889,"transactions":9,"vwap":1887},"2025-08-29",47.255,47.231,-0.029,237000,{"date":1891,"open":1232,"high":1535,"low":1892,"close":1238,"change":848,"percent_change":577,"volume":1691,"transactions":9,"vwap":1238},"2025-08-28",47.171,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1896,"change":1556,"percent_change":167,"volume":1158,"transactions":9,"vwap":1896},"2025-08-27",47.09,47.2,47.061001,{"date":1899,"open":1047,"high":1112,"low":1065,"close":1900,"change":848,"percent_change":577,"volume":1901,"transactions":9,"vwap":1900},"2025-08-26",47.145,130500,{"date":1903,"open":1904,"high":1039,"low":1065,"close":1139,"change":1297,"percent_change":257,"volume":1905,"transactions":9,"vwap":1139},"2025-08-25",47.080002,73700,{"date":1907,"open":1180,"high":1242,"low":1041,"close":1138,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1138},"2025-08-22",0.235,0.5,61500,{"date":1912,"open":822,"high":822,"low":1055,"close":1034,"change":22,"percent_change":694,"volume":1913,"transactions":9,"vwap":1034},"2025-08-21",110900,{"date":1915,"open":1150,"high":1916,"low":1150,"close":1172,"change":1556,"percent_change":167,"volume":1014,"transactions":9,"vwap":1172},"2025-08-20",47.037998,{"date":1918,"open":1077,"high":1180,"low":1077,"close":821,"change":587,"percent_change":749,"volume":1919,"transactions":9,"vwap":821},"2025-08-19",706900,{"date":1921,"open":1064,"high":1032,"low":946,"close":945,"change":914,"percent_change":22,"volume":1922,"transactions":9,"vwap":945},"2025-08-18",132400,{"date":1924,"open":1040,"high":829,"low":1072,"close":853,"change":921,"percent_change":483,"volume":1925,"transactions":9,"vwap":853},"2025-08-15",63300,{"date":1927,"open":1088,"high":1088,"low":822,"close":1248,"change":246,"percent_change":520,"volume":1928,"transactions":9,"vwap":1248},"2025-08-14",69900,{"date":1930,"open":1904,"high":1138,"low":1168,"close":1931,"change":749,"percent_change":1680,"volume":1932,"transactions":9,"vwap":1931},"2025-08-13",47.115,66300,{"date":1934,"open":1077,"high":1040,"low":945,"close":1935,"change":1499,"percent_change":417,"volume":1936,"transactions":9,"vwap":1935},"2025-08-12",46.945,92100,{"date":1938,"open":958,"high":845,"low":958,"close":1939,"change":1940,"percent_change":1390,"volume":1941,"transactions":9,"vwap":1939},"2025-08-11",46.952,0.002,173500,{"date":1943,"open":1180,"high":1180,"low":1944,"close":821,"change":359,"percent_change":1028,"volume":938,"transactions":9,"vwap":821},"2025-08-08",46.921,{"date":1946,"open":1047,"high":1039,"low":831,"close":1088,"change":741,"percent_change":417,"volume":1947,"transactions":9,"vwap":1088},"2025-08-07",150200,{"date":1949,"open":1046,"high":1895,"low":1064,"close":1950,"change":705,"percent_change":796,"volume":1951,"transactions":9,"vwap":1950},"2025-08-06",47.064999,434400,{"date":1953,"open":1100,"high":1954,"low":1100,"close":1127,"change":1390,"percent_change":1390,"volume":1955,"transactions":9,"vwap":1127},"2025-08-05",47.259,123400,{"date":1957,"open":1896,"high":1958,"low":1112,"close":1127,"change":309,"percent_change":539,"volume":1557,"transactions":9,"vwap":1127},"2025-08-04",47.25,{"date":1960,"open":1047,"high":1113,"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":852,"high":1059,"low":1968,"close":1027,"change":1940,"percent_change":1390,"volume":1969,"transactions":9,"vwap":1027},"2025-07-31",46.775,62100,{"date":1971,"open":809,"high":1033,"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":1033,"change":568,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1033},"2025-07-29",46.69,46.887,0.49,75000,{"date":1982,"open":897,"high":1983,"low":1984,"close":973,"change":1134,"percent_change":788,"volume":1985,"transactions":9,"vwap":973},"2025-07-28",46.676,46.64,77600,{"date":1987,"open":794,"high":860,"low":866,"close":1060,"change":1759,"percent_change":568,"volume":1969,"transactions":9,"vwap":1060},"2025-07-25",{"date":1989,"open":784,"high":1017,"low":784,"close":1990,"change":921,"percent_change":483,"volume":1991,"transactions":9,"vwap":1990},"2025-07-24",46.62,112000,{"date":1993,"open":891,"high":792,"low":1984,"close":865,"change":1994,"percent_change":23,"volume":1995,"transactions":9,"vwap":865},"2025-07-23",-0.101,108500,{"date":1997,"open":860,"high":801,"low":1213,"close":1998,"change":1454,"percent_change":203,"volume":818,"transactions":9,"vwap":1998},"2025-07-22",46.781,{"date":2000,"open":925,"high":809,"low":859,"close":2001,"change":2002,"percent_change":1189,"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":913,"high":919,"low":1004,"close":2013,"change":2014,"percent_change":948,"volume":2015,"transactions":9,"vwap":2013},"2025-07-17",46.464,0.019,65800,{"date":2017,"open":920,"high":2018,"low":2019,"close":2020,"change":833,"percent_change":628,"volume":2021,"transactions":9,"vwap":2020},"2025-07-16",46.485,46.345,46.445,143200,{"date":2023,"open":2024,"high":2024,"low":619,"close":2025,"change":2026,"percent_change":1675,"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":1549,"percent_change":192,"volume":2030,"transactions":9,"vwap":728},"2025-07-14",104000,{"date":2032,"open":926,"high":926,"low":2033,"close":2007,"change":454,"percent_change":111,"volume":1193,"transactions":9,"vwap":2007},"2025-07-11",46.505,{"date":2035,"open":859,"high":2036,"low":2037,"close":1977,"change":705,"percent_change":796,"volume":1541,"transactions":9,"vwap":1977},"2025-07-10",46.705,46.625,{"date":2039,"open":860,"high":945,"low":860,"close":944,"change":749,"percent_change":1680,"volume":2040,"transactions":9,"vwap":944},"2025-07-09",109700,{"date":2042,"open":897,"high":860,"low":2037,"close":1977,"change":66,"percent_change":359,"volume":2043,"transactions":9,"vwap":1977},"2025-07-08",88000,{"date":2045,"open":1054,"high":1054,"low":925,"close":792,"change":2046,"percent_change":465,"volume":2047,"transactions":9,"vwap":792},"2025-07-07",-0.134,93300,{"date":2049,"open":945,"high":1064,"low":808,"close":2050,"change":2051,"percent_change":1311,"volume":2052,"transactions":9,"vwap":2050},"2025-07-03",46.874,-0.096,61800,{"date":2054,"open":1077,"high":1253,"low":1077,"close":1180,"change":1134,"percent_change":788,"volume":2055,"transactions":9,"vwap":1180},"2025-07-02",161000,{"date":2057,"open":1904,"high":1895,"low":1248,"close":1046,"change":172,"percent_change":921,"volume":2058,"transactions":9,"vwap":1046},"2025-07-01",90300,{"date":2060,"open":1253,"high":2061,"low":2062,"close":1047,"change":1068,"percent_change":1209,"volume":2063,"transactions":9,"vwap":1047},"2025-06-30",47.089001,46.941,99000,{"date":2065,"open":1064,"high":2066,"low":958,"close":1077,"change":2067,"percent_change":705,"volume":2068,"transactions":9,"vwap":1077},"2025-06-27",47.029999,-0.078,62300,{"date":2070,"open":958,"high":1181,"low":2071,"close":2072,"change":2073,"percent_change":236,"volume":2074,"transactions":9,"vwap":2072},"2025-06-26",46.861,46.988,0.128,72200,{"date":2076,"open":1201,"high":2077,"low":793,"close":944,"change":1549,"percent_change":192,"volume":2078,"transactions":9,"vwap":944},"2025-06-25",46.871,64200,{"date":2080,"open":1013,"high":2081,"low":1013,"close":878,"change":628,"percent_change":629,"volume":2082,"transactions":9,"vwap":878},"2025-06-24",46.867,97700,{"date":2084,"open":1977,"high":800,"low":1013,"close":925,"change":2085,"percent_change":236,"volume":2086,"transactions":9,"vwap":925},"2025-06-23",0.124,84600,{"date":2088,"open":747,"high":794,"low":2089,"close":2090,"change":2091,"percent_change":848,"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":948,"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":841,"percent_change":1189,"volume":2101,"transactions":9,"vwap":2007},"2025-06-17",46.529,46.401,83400,{"date":2103,"open":748,"high":2033,"low":619,"close":666,"change":774,"percent_change":705,"volume":2104,"transactions":9,"vwap":666},"2025-06-16",62800,{"date":2106,"open":2007,"high":1196,"low":2025,"close":739,"change":246,"percent_change":520,"volume":2107,"transactions":9,"vwap":739},"2025-06-13",65500,{"date":2109,"open":2006,"high":972,"low":2110,"close":785,"change":1068,"percent_change":1209,"volume":2111,"transactions":9,"vwap":785},"2025-06-12",46.521,38400,{"date":2113,"open":666,"high":739,"low":2114,"close":1004,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1004},"2025-06-11",46.33,0.135,0.29,113900,{"date":2119,"open":755,"high":755,"low":460,"close":998,"change":2120,"percent_change":1128,"volume":2121,"transactions":9,"vwap":998},"2025-06-10",0.085,130700,{"date":2123,"open":556,"high":489,"low":556,"close":554,"change":1730,"percent_change":694,"volume":2124,"transactions":9,"vwap":554},"2025-06-09",100200,{"date":2126,"open":2127,"high":719,"low":608,"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":1013,"high":2134,"low":784,"close":2024,"change":2135,"percent_change":454,"volume":2136,"transactions":9,"vwap":2024},"2025-06-05",46.697,-0.085,76700,{"date":2138,"open":2007,"high":2139,"low":905,"close":1202,"change":2140,"percent_change":135,"volume":2141,"transactions":9,"vwap":1202},"2025-06-04",46.679,0.275,182500,{"date":2143,"open":748,"high":747,"low":626,"close":666,"change":172,"percent_change":921,"volume":1545,"transactions":9,"vwap":666},"2025-06-03",{"date":2145,"open":778,"high":2089,"low":2146,"close":778,"change":901,"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":52,"percent_change":669,"volume":2150,"transactions":9,"vwap":747},"2025-05-30",113100,{"date":2152,"open":619,"high":740,"low":2153,"close":618,"change":577,"percent_change":319,"volume":2154,"transactions":9,"vwap":618},"2025-05-29",46.339,1502400,{"date":2156,"open":489,"high":461,"low":601,"close":489,"change":774,"percent_change":705,"volume":2157,"transactions":9,"vwap":489},"2025-05-28",66700,{"date":2159,"open":658,"high":738,"low":2160,"close":755,"change":277,"percent_change":494,"volume":2161,"transactions":9,"vwap":755},"2025-05-27",46.22,83900,{"date":2163,"open":702,"high":517,"low":2164,"close":518,"change":426,"percent_change":277,"volume":1354,"transactions":9,"vwap":518},"2025-05-23",46.085999,{"date":2166,"open":443,"high":2167,"low":2168,"close":2169,"change":2120,"percent_change":1128,"volume":2170,"transactions":9,"vwap":2169},"2025-05-22",46.060001,45.89,46.049999,75700,{"date":2172,"open":593,"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":601,"high":658,"low":518,"close":700,"change":66,"percent_change":359,"volume":2181,"transactions":9,"vwap":700},"2025-05-20",109100,{"date":2183,"open":500,"high":526,"low":500,"close":2184,"change":172,"percent_change":921,"volume":1130,"transactions":9,"vwap":2184},"2025-05-19",46.28,{"date":2186,"open":719,"high":719,"low":608,"close":2187,"change":847,"percent_change":848,"volume":2188,"transactions":9,"vwap":2187},"2025-05-16",46.31,74300,{"date":2190,"open":518,"high":461,"low":2191,"close":2184,"change":1637,"percent_change":340,"volume":2192,"transactions":9,"vwap":2184},"2025-05-15",46.105,781500,{"date":2194,"open":635,"high":2195,"low":509,"close":2196,"change":483,"percent_change":445,"volume":2197,"transactions":9,"vwap":2196},"2025-05-14",46.155,46.029999,174400,{"date":2199,"open":601,"high":2160,"low":2200,"close":2201,"change":349,"percent_change":214,"volume":2202,"transactions":9,"vwap":2201},"2025-05-13",46.101,46.16,99700,{"date":2204,"open":501,"high":489,"low":2201,"close":501,"change":788,"percent_change":2205,"volume":2206,"transactions":9,"vwap":501},"2025-05-12",-0.32,131000,{"date":2208,"open":2114,"high":739,"low":2114,"close":2114,"change":172,"percent_change":921,"volume":2209,"transactions":9,"vwap":2114},"2025-05-09",151000,{"date":2211,"open":926,"high":926,"low":619,"close":619,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":619},"2025-05-08",-0.34,-0.73,81700,{"date":2216,"open":859,"high":1060,"low":1984,"close":925,"change":587,"percent_change":749,"volume":826,"transactions":9,"vwap":925},"2025-05-07",{"date":2218,"open":747,"high":1984,"low":739,"close":1990,"change":539,"percent_change":874,"volume":2219,"transactions":9,"vwap":1990},"2025-05-06",142500,{"date":2221,"open":1196,"high":1196,"low":748,"close":2007,"change":1134,"percent_change":788,"volume":2222,"transactions":9,"vwap":2007},"2025-05-05",133000,{"date":2224,"open":972,"high":859,"low":978,"close":2006,"change":23,"percent_change":37,"volume":2225,"transactions":9,"vwap":2006},"2025-05-02",383500,{"date":2227,"open":822,"high":2228,"low":860,"close":800,"change":246,"percent_change":520,"volume":1834,"transactions":9,"vwap":800},"2025-05-01",46.982,{"date":2230,"open":1072,"high":1253,"low":1218,"close":837,"change":349,"percent_change":214,"volume":2231,"transactions":9,"vwap":837},"2025-04-30",582600,{"date":2233,"open":889,"high":822,"low":889,"close":822,"change":577,"percent_change":319,"volume":2234,"transactions":9,"vwap":822},"2025-04-29",73300,{"date":181,"open":1013,"high":2236,"low":1013,"close":808,"change":1128,"percent_change":1768,"volume":2082,"transactions":9,"vwap":808},46.859]