[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VBND":3,"homepage-market-summary":29,"stock-historical-VBND":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VBND","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},"Vident U.S. Bond Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9999,2.080788,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},41.617,41.5,41.66,41.49,0.117,0.28,22495,45.25,41.34,24400.31901799203,7.1,3012,{"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":183},365,1,1000,{"period_high":178,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},45.275,23714,8655780.073516,-4.15,"2025-04-28",[184,187,196,206,215,223,232,240,247,255,265,275,286,296,305,314,322,331,338,348,355,365,374,384,393,403,414,423,432,441,449,460,470,479,490,499,510,519,528,536,547,557,564,574,582,591,598,609,617,624,634,641,650,658,664,671,679,688,696,703,711,721,731,739,745,752,757,761,769,776,781,789,797,802,808,813,821,825,833,841,847,853,857,864,869,872,877,883,886,891,893,897,900,904,909,915,921,928,934,939,942,948,951,955,959,965,973,975,982,987,991,996,1003,1009,1014,1019,1023,1028,1030,1033,1038,1043,1047,1052,1057,1061,1065,1069,1073,1077,1080,1084,1089,1094,1098,1102,1107,1113,1116,1122,1126,1129,1132,1136,1139,1144,1149,1154,1159,1165,1169,1174,1179,1183,1189,1196,1202,1207,1215,1218,1223,1226,1231,1236,1242,1245,1251,1256,1261,1266,1272,1276,1280,1284,1289,1293,1297,1301,1305,1310,1313,1316,1320,1326,1331,1334,1337,1341,1348,1350,1353,1357,1360,1362,1366,1374,1378,1384,1387,1389,1392,1396,1401,1407,1410,1413,1417,1420,1423,1427,1431,1436,1439,1445,1448,1454,1460,1464,1467,1472,1476,1482,1488,1491,1494,1500,1505,1508,1514,1519,1522,1526,1529,1534,1538,1541,1544,1548,1553,1559,1564,1571,1575,1581,1588,1594,1600,1606,1610,1615,1621,1627,1631,1636,1638,1641,1647,1653,1656,1659,1666,1670,1675,1678,1682,1685,1687,1692,1696,1698,1703,1710,1713,1718,1722,1727,1729,1733,1737,1744,1748,1751,1755,1760,1767,1769,1773,1777,1781,1784,1789,1793,1795,1798,1802,1806,1810,1814,1817,1822,1826,1831,1834,1837,1841,1844,1849,1853,1856,1859,1863,1867,1869,1872,1874,1877,1880,1883,1887,1890,1895,1899,1902,1906,1910,1916,1920,1924,1927,1932,1936,1941,1947,1950,1953,1957,1962,1966,1970,1973,1977,1981,1983,1986,1989,1995,1998,2003,2007,2010,2013,2016,2018,2021,2025,2030,2036,2042,2048,2052,2054,2060,2064,2067,2071],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},70,41.5993,{"date":188,"open":189,"high":190,"low":189,"close":18,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",41.4,41.57,-0.12,-0.29,26480.4173,88,41.5097,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",41.41,41.65,41.62,0.15,0.36,244774.6053,423,41.6148,{"date":207,"open":25,"high":208,"low":25,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",41.489,41.47,-0.06,-0.14,6269.4553,59,41.4449,{"date":216,"open":217,"high":218,"low":20,"close":219,"change":210,"percent_change":211,"volume":220,"transactions":221,"vwap":222},"2026-10-02",41.64,41.71,41.53,21585.793318,81,41.5292,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":167,"volume":229,"transactions":230,"vwap":231},"2026-10-01",41.352,41.61,41.59,0.05,59079.6193,123,41.5203,{"date":233,"open":20,"high":234,"low":235,"close":236,"change":66,"percent_change":191,"volume":237,"transactions":238,"vwap":239},"2026-09-30",41.55,41.43,41.54,38222.09,65,41.4574,{"date":241,"open":242,"high":227,"low":243,"close":227,"change":210,"percent_change":211,"volume":244,"transactions":245,"vwap":246},"2026-09-29",41.58,41.4401,20769.495,76,41.5129,{"date":248,"open":249,"high":249,"low":190,"close":199,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",41.72,-0.2,-0.48,14122.826,55,41.5959,{"date":256,"open":257,"high":258,"low":259,"close":258,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",41.82,41.85,41.74,0.0084,0.02,22660.715,127,41.7833,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",42.015,41.83,41.8416,-0.1933,-0.46,22337.485,95,41.8564,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",42.15,42.165,41.97,42.0349,-0.3451,-0.81,23221.485,147,42.0535,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",42.42,42.33,42.38,0.04,0.09,19477.899351,80,42.3562,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":291,"percent_change":292,"volume":302,"transactions":303,"vwap":304},"2026-09-21",42.37,42.3799,42.32,42.34,15649.285276,104,42.3422,{"date":306,"open":300,"high":300,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",42.24,42.3,-0.11,-0.26,31764.917,241,42.2942,{"date":315,"open":316,"high":317,"low":301,"close":317,"change":318,"percent_change":261,"volume":319,"transactions":320,"vwap":321},"2026-09-17",42.36,42.41,0.01,6542.297,62,42.365,{"date":323,"open":324,"high":325,"low":290,"close":326,"change":327,"percent_change":201,"volume":328,"transactions":329,"vwap":330},"2026-09-16",42.44,42.49,42.4,0.065,23593.362631,107,42.4384,{"date":332,"open":289,"high":298,"low":333,"close":334,"change":66,"percent_change":191,"volume":335,"transactions":336,"vwap":337},"2026-09-15",42.29,42.335,12713.485,50,42.3367,{"date":339,"open":326,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",42.4599,42.3001,42.385,-0.075,-0.18,17993.483221,79,42.4011,{"date":349,"open":350,"high":350,"low":317,"close":351,"change":352,"percent_change":291,"volume":353,"transactions":329,"vwap":354},"2026-09-11",42.56,42.46,0.015,35633.467,42.4987,{"date":356,"open":357,"high":358,"low":324,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",42.555,42.59,42.445,-0.305,-0.71,26599.943,78,42.4833,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":250,"volume":371,"transactions":372,"vwap":373},"2026-09-09",42.81,42.66,42.75,-0.085,29420.485,151,42.7095,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",42.88,42.8102,42.835,-0.015,-0.04,22779.485,77,42.8319,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":210,"volume":391,"transactions":336,"vwap":392},"2026-09-04",42.8468,42.9199,42.8296,42.85,-0.0253,11306.596191,42.8818,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",42.86,42.91,42.8753,0.0956,0.22,7819.658998,60,42.8879,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",42.765,42.8,42.73,42.7797,0.0298,0.07,9649.485,69,42.7553,{"date":415,"open":367,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":294,"vwap":422},"2026-09-01",42.8482,42.71,42.7499,-0.0938,-0.22,25603.654,42.7791,{"date":424,"open":425,"high":376,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":238,"vwap":431},"2026-08-31",42.84,42.8101,42.8437,-0.1013,-0.24,16428.652,42.8456,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":213,"vwap":440},"2026-08-28",43.025,42.939,42.945,-0.065,-0.15,10732.8103,42.9605,{"date":442,"open":443,"high":444,"low":445,"close":443,"change":446,"percent_change":380,"volume":447,"transactions":238,"vwap":448},"2026-08-27",43.01,43.045,42.97,-0.0159,25900.0533,42.9873,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",43.05,43.0599,42.98,43.0259,-0.0341,-0.08,29784.842389,189,42.9756,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",42.94,43.07,43.06,0.17,0.4,9460.2823,44,43.0262,{"date":471,"open":472,"high":396,"low":395,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",42.8772,42.89,0.075,0.18,11010.9183,53,42.87,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",42.83,42.845,42.7864,42.815,-0.005,-0.01,8412.978941,61,42.8279,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":111,"volume":497,"transactions":488,"vwap":498},"2026-08-20",42.8315,42.8905,42.7801,42.82,-0.1692,9076.2763,42.8596,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",43,43.02,42.9363,42.9892,0.2242,0.52,44711.7863,138,42.9675,{"date":511,"open":512,"high":513,"low":417,"close":405,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",42.745,42.7999,-0.17,-0.4,16965.711833,86,42.7585,{"date":520,"open":451,"high":451,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",42.9005,42.935,-0.1152,-0.27,11539.042849,83,42.9887,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":310,"volume":534,"transactions":363,"vwap":535},"2026-08-14",43.12,42.9901,43.0502,-0.1136,25985.2733,43.0305,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",43.22,43.23,43.1101,43.1638,0.1141,0.27,18353.8163,1639,43.1786,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",43.0934,42.96,43.0497,0.0247,0.06,23150.839542,54,43.0365,{"date":558,"open":453,"high":559,"low":453,"close":434,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":556},"2026-08-11",43.09,-0.0068,-0.02,9077.1353,49,{"date":565,"open":502,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",43.13,42.9799,43.0318,-0.1191,-0.28,10449.843811,93,43.0345,{"date":575,"open":443,"high":576,"low":189,"close":577,"change":578,"percent_change":22,"volume":579,"transactions":580,"vwap":581},"2026-08-07",43.4,43.1509,0.1208,32018.096656,293,42.8893,{"date":583,"open":550,"high":584,"low":550,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",43.08,43.0301,-0.1299,-0.3,11093.6253,45,43.024,{"date":592,"open":530,"high":539,"low":530,"close":593,"change":594,"percent_change":291,"volume":595,"transactions":596,"vwap":597},"2026-08-05",43.16,0.016,23358.8163,87,43.173,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",43.055,43.25,43.0199,43.144,0.204,0.48,17884.7163,103,43.1118,{"date":610,"open":611,"high":612,"low":473,"close":462,"change":410,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",42.9767,42.9934,0.16,16296.3733,57,42.9462,{"date":618,"open":376,"high":619,"low":407,"close":478,"change":620,"percent_change":145,"volume":621,"transactions":622,"vwap":623},"2026-07-31",42.9,-0.0804,20501.8163,119,42.8394,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":589,"vwap":633},"2026-07-30",42.975,43.0027,42.9166,42.9504,0.0004,0,6434.0163,42.965,{"date":635,"open":530,"high":530,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":320,"vwap":640},"2026-07-29",42.95,-0.165,-0.38,18415.015512,43.0154,{"date":642,"open":643,"high":644,"low":443,"close":645,"change":553,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",43.04,43.1645,43.115,0.14,64771.510083,97,43.0987,{"date":651,"open":652,"high":463,"low":653,"close":600,"change":654,"percent_change":655,"volume":656,"transactions":488,"vwap":657},"2026-07-27",42.9921,42.99,0.105,0.24,10237.4892,43.0569,{"date":659,"open":602,"high":660,"low":396,"close":636,"change":661,"percent_change":553,"volume":662,"transactions":589,"vwap":663},"2026-07-24",43.0299,0.025,12726.5122,42.9814,{"date":665,"open":396,"high":636,"low":395,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":615,"vwap":670},"2026-07-23",42.925,-0.1086,-0.25,10039.969736,42.8902,{"date":672,"open":673,"high":674,"low":501,"close":675,"change":676,"percent_change":211,"volume":677,"transactions":678,"vwap":532},"2026-07-22",43.0202,43.1,43.0336,-0.0614,14671.4892,58,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":437,"percent_change":438,"volume":685,"transactions":686,"vwap":687},"2026-07-21",43.14,43.15,43.0501,43.095,21382.395,847,43.1051,{"date":689,"open":539,"high":539,"low":690,"close":593,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",43.1001,-0.145,-0.33,17551.5322,99,43.1899,{"date":697,"open":576,"high":576,"low":698,"close":699,"change":291,"percent_change":292,"volume":700,"transactions":701,"vwap":702},"2026-07-17",43.27,43.305,17959.823244,159,43.3182,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":344,"percent_change":708,"volume":709,"transactions":477,"vwap":710},"2026-07-16",43.1208,43.3,43.265,-0.41,11889.375737,43.2675,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":52,"volume":718,"transactions":719,"vwap":720},"2026-07-15",43.46,43.55,43.385,43.445,0.045,16210.0322,94,43.4686,{"date":722,"open":723,"high":724,"low":725,"close":576,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-14",43.33,43.4199,43.29,0.112,0.26,22952.51232,108,43.3595,{"date":732,"open":723,"high":733,"low":734,"close":735,"change":736,"percent_change":429,"volume":737,"transactions":346,"vwap":738},"2026-07-13",43.465,43.2559,43.288,-0.102,14378.203177,43.3061,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":309,"percent_change":668,"volume":744,"transactions":9,"vwap":743},"2026-07-10",43.51,43.34,43.39,11500,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":475,"volume":751,"transactions":9,"vwap":749},"2026-07-09",43.334,43.52,43.5,0.08,30600,{"date":753,"open":754,"high":713,"low":725,"close":755,"change":456,"percent_change":344,"volume":756,"transactions":9,"vwap":755},"2026-07-08",43.38,43.42,121900,{"date":758,"open":748,"high":714,"low":759,"close":749,"change":514,"percent_change":111,"volume":760,"transactions":9,"vwap":749},"2026-07-07",43.446,26500,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":456,"volume":768,"transactions":9,"vwap":766},"2026-07-06",43.62,43.69,43.56,43.67,-0.035,48100,{"date":770,"open":771,"high":772,"low":754,"close":773,"change":774,"percent_change":202,"volume":775,"transactions":9,"vwap":773},"2026-07-02",43.43,43.97,43.705,0.155,521900,{"date":777,"open":778,"high":779,"low":778,"close":714,"change":456,"percent_change":344,"volume":780,"transactions":9,"vwap":714},"2026-07-01",43.496,43.6,24900,{"date":782,"open":783,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-30",43.73,43.75,43.63,-0.155,-0.35,7500,{"date":790,"open":791,"high":792,"low":766,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-29",43.79,43.8,43.785,0.055,0.13,7100,{"date":798,"open":799,"high":800,"low":764,"close":783,"change":261,"percent_change":228,"volume":801,"transactions":9,"vwap":783},"2026-06-26",43.715,43.78,12400,{"date":803,"open":783,"high":804,"low":805,"close":806,"change":561,"percent_change":66,"volume":807,"transactions":9,"vwap":806},"2026-06-25",43.757,43.68,43.71,8100,{"date":809,"open":806,"high":810,"low":805,"close":783,"change":613,"percent_change":811,"volume":812,"transactions":9,"vwap":783},"2026-06-24",43.815,0.37,13300,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-23",43.37,43.58,43.57,0.11,0.25,20900,{"date":822,"open":823,"high":823,"low":713,"close":713,"change":514,"percent_change":111,"volume":824,"transactions":9,"vwap":713},"2026-06-22",43.54,6000,{"date":826,"open":827,"high":828,"low":829,"close":785,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":785},"2026-06-18",43.64,43.7,43.59,0.088,0.2,35300,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":309,"volume":840,"transactions":9,"vwap":838},"2026-06-17",43.585,43.82,43.49,43.542,-0.046,29700,{"date":842,"open":741,"high":843,"low":741,"close":844,"change":845,"percent_change":211,"volume":846,"transactions":9,"vwap":844},"2026-06-16",43.622,43.588,-0.062,9800,{"date":848,"open":849,"high":828,"low":850,"close":851,"change":561,"percent_change":66,"volume":852,"transactions":9,"vwap":851},"2026-06-15",43.66,43.638,43.65,12900,{"date":854,"open":785,"high":805,"low":714,"close":766,"change":172,"percent_change":855,"volume":856,"transactions":9,"vwap":766},"2026-06-12",-0.07,18800,{"date":858,"open":859,"high":860,"low":755,"close":828,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":828},"2026-06-11",43.48,43.72,0.245,0.56,15700,{"date":865,"open":837,"high":866,"low":755,"close":867,"change":485,"percent_change":486,"volume":868,"transactions":9,"vwap":867},"2026-06-10",43.53,43.455,15200,{"date":870,"open":859,"high":748,"low":771,"close":713,"change":318,"percent_change":261,"volume":871,"transactions":9,"vwap":713},"2026-06-09",2800,{"date":873,"open":829,"high":829,"low":754,"close":874,"change":875,"percent_change":561,"volume":876,"transactions":9,"vwap":874},"2026-06-08",43.45,-0.007,19600,{"date":878,"open":742,"high":791,"low":742,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-05",43.457,-0.163,-0.37,32700,{"date":884,"open":765,"high":827,"low":714,"close":763,"change":318,"percent_change":261,"volume":885,"transactions":9,"vwap":763},"2026-06-04",13900,{"date":887,"open":749,"high":888,"low":749,"close":888,"change":855,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-03",43.61,-0.16,18500,{"date":892,"open":888,"high":828,"low":779,"close":805,"change":228,"percent_change":818,"volume":856,"transactions":9,"vwap":805},"2026-06-02",{"date":894,"open":743,"high":785,"low":743,"close":785,"change":895,"percent_change":410,"volume":896,"transactions":9,"vwap":785},"2026-06-01",0.03,18400,{"date":898,"open":785,"high":851,"low":816,"close":779,"change":172,"percent_change":855,"volume":899,"transactions":9,"vwap":779},"2026-05-29",13400,{"date":901,"open":754,"high":799,"low":754,"close":785,"change":292,"percent_change":902,"volume":903,"transactions":9,"vwap":785},"2026-05-28",0.21,19100,{"date":905,"open":906,"high":823,"low":771,"close":823,"change":795,"percent_change":907,"volume":908,"transactions":9,"vwap":823},"2026-05-27",43.47,0.3,23000,{"date":910,"open":911,"high":906,"low":911,"close":912,"change":902,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-26",43.36,43.41,0.49,13800,{"date":916,"open":917,"high":918,"low":917,"close":917,"change":919,"percent_change":191,"volume":920,"transactions":9,"vwap":917},"2026-05-22",43.2,43.35,-0.054,84300,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":318,"volume":927,"transactions":9,"vwap":925},"2026-05-21",43.11,43.28,43.254,0.006,9000,{"date":929,"open":930,"high":601,"low":636,"close":931,"change":932,"percent_change":140,"volume":933,"transactions":9,"vwap":931},"2026-05-20",42.985,43.248,0.298,25000,{"date":935,"open":445,"high":936,"low":396,"close":636,"change":638,"percent_change":937,"volume":938,"transactions":9,"vwap":636},"2026-05-19",43.0099983,-0.88,10500,{"date":940,"open":815,"high":748,"low":601,"close":723,"change":410,"percent_change":613,"volume":941,"transactions":9,"vwap":723},"2026-05-18",16700,{"date":943,"open":771,"high":771,"low":601,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-15",43.26,-0.32,-0.73,4400,{"date":949,"open":805,"high":805,"low":714,"close":816,"change":631,"percent_change":631,"volume":950,"transactions":9,"vwap":816},"2026-05-14",12000,{"date":952,"open":829,"high":953,"low":837,"close":816,"change":66,"percent_change":309,"volume":954,"transactions":9,"vwap":816},"2026-05-13",43.617,31900,{"date":956,"open":763,"high":785,"low":957,"close":785,"change":172,"percent_change":855,"volume":958,"transactions":9,"vwap":785},"2026-05-12",43.518,38600,{"date":960,"open":961,"high":961,"low":888,"close":849,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":849},"2026-05-11",43.733,-0.135,-0.31,24100,{"date":966,"open":800,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-08",43.84,43.74,43.795,0.125,0.29,27800,{"date":974,"open":806,"high":792,"low":766,"close":766,"change":370,"percent_change":145,"volume":801,"transactions":9,"vwap":766},"2026-05-07",{"date":976,"open":977,"high":792,"low":978,"close":979,"change":980,"percent_change":466,"volume":981,"transactions":9,"vwap":979},"2026-05-06",43.77,43.701,43.755,0.175,29300,{"date":983,"open":984,"high":763,"low":985,"close":816,"change":327,"percent_change":201,"volume":986,"transactions":9,"vwap":816},"2026-05-05",43.565,43.535,20600,{"date":988,"open":823,"high":779,"low":749,"close":989,"change":191,"percent_change":570,"volume":990,"transactions":9,"vwap":989},"2026-05-04",43.515,17400,{"date":992,"open":993,"high":764,"low":829,"close":994,"change":410,"percent_change":613,"volume":995,"transactions":9,"vwap":994},"2026-05-01",43.688,43.635,18300,{"date":997,"open":998,"high":999,"low":1000,"close":984,"change":1001,"percent_change":292,"volume":1002,"transactions":9,"vwap":984},"2026-04-30",43.604,43.616,43.549,0.039,4000,{"date":1004,"open":829,"high":888,"low":749,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-29",43.526,-0.159,-0.36,12500,{"date":1010,"open":1011,"high":806,"low":763,"close":1012,"change":66,"percent_change":309,"volume":1013,"transactions":9,"vwap":1012},"2026-04-28",43.668,43.685,8600,{"date":1015,"open":1016,"high":1016,"low":860,"close":1017,"change":1018,"percent_change":570,"volume":744,"transactions":9,"vwap":1017},"2026-04-27",43.769,43.735,-0.125,{"date":1020,"open":784,"high":1021,"low":784,"close":1021,"change":726,"percent_change":727,"volume":1022,"transactions":9,"vwap":1021},"2026-04-24",43.86,22300,{"date":1024,"open":783,"high":1025,"low":849,"close":1026,"change":1027,"percent_change":889,"volume":788,"transactions":9,"vwap":1026},"2026-04-23",43.83,43.748,-0.072,{"date":1029,"open":792,"high":967,"low":977,"close":836,"change":895,"percent_change":410,"volume":986,"transactions":9,"vwap":836},"2026-04-22",{"date":1031,"open":791,"high":836,"low":1032,"close":791,"change":456,"percent_change":344,"volume":950,"transactions":9,"vwap":791},"2026-04-21",43.721,{"date":1034,"open":792,"high":1035,"low":977,"close":1036,"change":631,"percent_change":631,"volume":1037,"transactions":9,"vwap":1036},"2026-04-20",43.89,43.87,31100,{"date":1039,"open":810,"high":1040,"low":1041,"close":1036,"change":795,"percent_change":907,"volume":1042,"transactions":9,"vwap":1036},"2026-04-17",43.95,42.45,22800,{"date":1044,"open":1021,"high":1021,"low":1045,"close":968,"change":1046,"percent_change":708,"volume":885,"transactions":9,"vwap":968},"2026-04-16",43.646,-0.182,{"date":1048,"open":1049,"high":1049,"low":967,"close":1050,"change":1051,"percent_change":250,"volume":1022,"transactions":9,"vwap":1050},"2026-04-15",43.94,43.922,-0.088,{"date":1053,"open":806,"high":1054,"low":806,"close":1054,"change":819,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-14",44.0099983,0.57,38400,{"date":1058,"open":779,"high":792,"low":779,"close":1059,"change":318,"percent_change":261,"volume":1060,"transactions":9,"vwap":1059},"2026-04-13",43.76,12600,{"date":1062,"open":851,"high":1063,"low":851,"close":784,"change":631,"percent_change":631,"volume":1064,"transactions":9,"vwap":784},"2026-04-10",43.767,14000,{"date":1066,"open":827,"high":1067,"low":827,"close":784,"change":228,"percent_change":818,"volume":1068,"transactions":9,"vwap":784},"2026-04-09",43.85,17000,{"date":1070,"open":967,"high":1071,"low":805,"close":828,"change":167,"percent_change":22,"volume":1072,"transactions":9,"vwap":828},"2026-04-08",44.080002,27900,{"date":1074,"open":1075,"high":763,"low":815,"close":816,"change":553,"percent_change":646,"volume":1076,"transactions":9,"vwap":816},"2026-04-07",43.44,117100,{"date":1078,"open":714,"high":888,"low":741,"close":748,"change":456,"percent_change":344,"volume":1079,"transactions":9,"vwap":748},"2026-04-06",13600,{"date":1081,"open":1082,"high":779,"low":1082,"close":779,"change":795,"percent_change":907,"volume":1083,"transactions":9,"vwap":779},"2026-04-02",43.431,20300,{"date":1085,"open":867,"high":866,"low":755,"close":906,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":906},"2026-04-01",0.083,0.19,21900,{"date":1090,"open":725,"high":837,"low":725,"close":1091,"change":1092,"percent_change":795,"volume":1093,"transactions":9,"vwap":1091},"2026-03-31",43.387,0.057,6900,{"date":1095,"open":917,"high":754,"low":917,"close":723,"change":819,"percent_change":1096,"volume":1097,"transactions":9,"vwap":723},"2026-03-30",0.58,16300,{"date":1099,"open":923,"high":1100,"low":1101,"close":1101,"change":889,"percent_change":881,"volume":938,"transactions":9,"vwap":1101},"2026-03-27",43.19,43.080002,{"date":1103,"open":723,"high":911,"low":1104,"close":1105,"change":786,"percent_change":1007,"volume":1106,"transactions":9,"vwap":1105},"2026-03-26",43.17,43.24,15000,{"date":1108,"open":815,"high":713,"low":911,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-25",43.395,0.195,0.45,8900,{"date":1114,"open":539,"high":924,"low":923,"close":917,"change":309,"percent_change":668,"volume":1115,"transactions":9,"vwap":917},"2026-03-24",12300,{"date":1117,"open":1118,"high":918,"low":1119,"close":1120,"change":750,"percent_change":1087,"volume":1121,"transactions":9,"vwap":1120},"2026-03-23",43.18,43.099998,43.31,10800,{"date":1123,"open":924,"high":771,"low":1124,"close":539,"change":963,"percent_change":361,"volume":1125,"transactions":9,"vwap":539},"2026-03-20",43.147,10700,{"date":1127,"open":749,"high":829,"low":749,"close":823,"change":561,"percent_change":66,"volume":1128,"transactions":9,"vwap":823},"2026-03-19",12200,{"date":1130,"open":860,"high":860,"low":874,"close":765,"change":855,"percent_change":889,"volume":1131,"transactions":9,"vwap":765},"2026-03-18",34400,{"date":1133,"open":1134,"high":1011,"low":1134,"close":785,"change":456,"percent_change":344,"volume":1135,"transactions":9,"vwap":785},"2026-03-17",43.591,2400,{"date":1137,"open":968,"high":791,"low":828,"close":806,"change":818,"percent_change":819,"volume":1138,"transactions":9,"vwap":806},"2026-03-16",50400,{"date":1140,"open":1141,"high":805,"low":748,"close":779,"change":1142,"percent_change":420,"volume":1143,"transactions":9,"vwap":779},"2026-03-13",43.648,-0.095,26900,{"date":1145,"open":1025,"high":1025,"low":766,"close":1146,"change":1147,"percent_change":157,"volume":1148,"transactions":9,"vwap":1146},"2026-03-12",43.695,-0.185,7900,{"date":1150,"open":1151,"high":1151,"low":836,"close":1152,"change":637,"percent_change":881,"volume":1153,"transactions":9,"vwap":1152},"2026-03-11",43.925,43.88,22500,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":786,"percent_change":787,"volume":1112,"transactions":9,"vwap":1158},"2026-03-10",43.93,44.138,44.044998,{"date":1160,"open":1161,"high":1162,"low":1156,"close":1162,"change":201,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-09",43.99,44.2,0.34,54800,{"date":1166,"open":1049,"high":1167,"low":1049,"close":1168,"change":855,"percent_change":889,"volume":908,"transactions":9,"vwap":1168},"2026-03-06",44.17,44.049999,{"date":1170,"open":1171,"high":1171,"low":468,"close":1172,"change":1173,"percent_change":191,"volume":986,"transactions":9,"vwap":1172},"2026-03-05",44.14,44.12,-0.055,{"date":1175,"open":1176,"high":1176,"low":1171,"close":1177,"change":380,"percent_change":1178,"volume":1112,"transactions":9,"vwap":1177},"2026-03-04",44.26,44.175,-0.09,{"date":1180,"open":1167,"high":1176,"low":1181,"close":1182,"change":437,"percent_change":438,"volume":890,"transactions":9,"vwap":1182},"2026-03-03",44.109,44.215,{"date":1184,"open":1176,"high":1185,"low":1186,"close":1185,"change":1187,"percent_change":37,"volume":1188,"transactions":9,"vwap":1185},"2026-03-02",44.28,44.203,-0.21,5800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":292,"percent_change":831,"volume":1195,"transactions":9,"vwap":1194},"2026-02-27",44.48,44.54,44.42,44.49,51900,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":66,"percent_change":309,"volume":1201,"transactions":9,"vwap":1200},"2026-02-26",44.29,44.45,44.4,10100,{"date":1203,"open":1199,"high":1204,"low":1205,"close":1199,"change":474,"percent_change":465,"volume":1206,"transactions":9,"vwap":1199},"2026-02-25",44.47,44.36,25400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":210,"volume":1214,"transactions":9,"vwap":1212},"2026-02-24",44.38,44.44,44.35,44.375,-0.025,10000,{"date":1216,"open":1193,"high":1217,"low":1209,"close":1200,"change":561,"percent_change":66,"volume":876,"transactions":9,"vwap":1200},"2026-02-23",44.46,{"date":1219,"open":1220,"high":1193,"low":1221,"close":1193,"change":561,"percent_change":66,"volume":1222,"transactions":9,"vwap":1193},"2026-02-20",44.41,44.3,11300,{"date":1224,"open":1210,"high":1210,"low":1225,"close":1210,"change":228,"percent_change":818,"volume":986,"transactions":9,"vwap":1210},"2026-02-19",44.27,{"date":1227,"open":1228,"high":1200,"low":1198,"close":1229,"change":456,"percent_change":344,"volume":1230,"transactions":9,"vwap":1229},"2026-02-18",44.353,44.39,24400,{"date":1232,"open":1233,"high":1234,"low":1199,"close":1204,"change":379,"percent_change":172,"volume":1235,"transactions":9,"vwap":1204},"2026-02-17",44.55,44.57,47800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":717,"percent_change":52,"volume":801,"transactions":9,"vwap":1241},"2026-02-13",44.5,44.52,44.43,44.485,{"date":1243,"open":1221,"high":1210,"low":1198,"close":1210,"change":831,"percent_change":1111,"volume":1244,"transactions":9,"vwap":1210},"2026-02-12",22100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1248,"change":210,"percent_change":211,"volume":1250,"transactions":9,"vwap":1248},"2026-02-11",44.23,44.24,44.185,26200,{"date":1252,"open":1225,"high":1253,"low":1254,"close":1221,"change":646,"percent_change":1255,"volume":856,"transactions":9,"vwap":1221},"2026-02-10",44.31,44.25,0.32,{"date":1257,"open":1258,"high":1259,"low":1071,"close":1259,"change":318,"percent_change":261,"volume":1260,"transactions":9,"vwap":1259},"2026-02-09",44.15,44.16,18700,{"date":1262,"open":1171,"high":1258,"low":1263,"close":1258,"change":1264,"percent_change":750,"volume":1265,"transactions":9,"vwap":1258},"2026-02-06",44.040001,0.037,18000,{"date":1267,"open":1156,"high":1268,"low":1269,"close":1268,"change":1270,"percent_change":1271,"volume":1115,"transactions":9,"vwap":1268},"2026-02-05",44.113,43.91,0.183,0.42,{"date":1273,"open":1040,"high":1274,"low":1035,"close":1156,"change":210,"percent_change":211,"volume":1275,"transactions":9,"vwap":1156},"2026-02-04",43.96,27200,{"date":1277,"open":1040,"high":468,"low":1278,"close":1161,"change":631,"percent_change":631,"volume":1279,"transactions":9,"vwap":1161},"2026-02-03",43.898,29000,{"date":1281,"open":1282,"high":1161,"low":1151,"close":1161,"change":380,"percent_change":1178,"volume":1283,"transactions":9,"vwap":1161},"2026-02-02",43.98,14600,{"date":1285,"open":1263,"high":1168,"low":1286,"close":1287,"change":561,"percent_change":66,"volume":1288,"transactions":9,"vwap":1287},"2026-01-30",43.975,44.029999,31200,{"date":1290,"open":1067,"high":1291,"low":1067,"close":1168,"change":631,"percent_change":631,"volume":1292,"transactions":9,"vwap":1168},"2026-01-29",44.077999,17300,{"date":1294,"open":1295,"high":1295,"low":1040,"close":1168,"change":631,"percent_change":631,"volume":1296,"transactions":9,"vwap":1168},"2026-01-28",44.09,8000,{"date":1298,"open":1040,"high":1299,"low":1040,"close":1168,"change":309,"percent_change":668,"volume":1300,"transactions":9,"vwap":1168},"2026-01-27",44.106,6100,{"date":1302,"open":1303,"high":1259,"low":1303,"close":1259,"change":52,"percent_change":1304,"volume":1148,"transactions":9,"vwap":1259},"2026-01-26",44.068001,0.23,{"date":1306,"open":1307,"high":1308,"low":1049,"close":1309,"change":228,"percent_change":818,"volume":995,"transactions":9,"vwap":1309},"2026-01-23",44.02,44.07,44.060001,{"date":1311,"open":1054,"high":1287,"low":1152,"close":1054,"change":228,"percent_change":818,"volume":1312,"transactions":9,"vwap":1054},"2026-01-22",31400,{"date":1314,"open":1021,"high":468,"low":800,"close":1274,"change":410,"percent_change":613,"volume":1315,"transactions":9,"vwap":1274},"2026-01-21",29100,{"date":1317,"open":1049,"high":772,"low":1318,"close":1035,"change":1187,"percent_change":251,"volume":1319,"transactions":9,"vwap":1035},"2026-01-20",43.876,17900,{"date":1321,"open":1322,"high":1323,"low":1309,"close":1324,"change":309,"percent_change":668,"volume":1325,"transactions":9,"vwap":1324},"2026-01-16",44.19,44.22,44.099998,28600,{"date":1327,"open":1328,"high":1254,"low":1171,"close":1329,"change":631,"percent_change":631,"volume":1330,"transactions":9,"vwap":1329},"2026-01-15",44.18,44.21,28000,{"date":1332,"open":1333,"high":1248,"low":1333,"close":1329,"change":750,"percent_change":475,"volume":840,"transactions":9,"vwap":1329},"2026-01-14",44.13,{"date":1335,"open":1333,"high":1328,"low":1071,"close":1333,"change":895,"percent_change":410,"volume":1336,"transactions":9,"vwap":1333},"2026-01-13",25100,{"date":1338,"open":1308,"high":1258,"low":1263,"close":1324,"change":1339,"percent_change":855,"volume":1340,"transactions":9,"vwap":1324},"2026-01-12",-0.032,22900,{"date":1342,"open":1343,"high":1258,"low":1287,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-01-09",44.083,44.132,0.182,0.41,21300,{"date":1349,"open":1308,"high":1308,"low":1040,"close":1040,"change":514,"percent_change":111,"volume":1275,"transactions":9,"vwap":1040},"2026-01-08",{"date":1351,"open":1172,"high":1259,"low":1263,"close":1172,"change":818,"percent_change":819,"volume":1352,"transactions":9,"vwap":1172},"2026-01-07",47400,{"date":1354,"open":468,"high":1168,"low":1355,"close":1054,"change":855,"percent_change":889,"volume":1356,"transactions":9,"vwap":1054},"2026-01-06",43.931,242600,{"date":1358,"open":468,"high":1071,"low":1274,"close":1071,"change":292,"percent_change":831,"volume":1359,"transactions":9,"vwap":1071},"2026-01-05",16100,{"date":1361,"open":1054,"high":1307,"low":1049,"close":1161,"change":344,"percent_change":708,"volume":1060,"transactions":9,"vwap":1161},"2026-01-02",{"date":1363,"open":1168,"high":1194,"low":1040,"close":1167,"change":1364,"percent_change":655,"volume":1365,"transactions":9,"vwap":1167},"2025-12-31",0.104,54200,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2025-12-30",44.0050011,44.096001,44.066002,-0.044,-0.1,3300,{"date":1375,"open":1168,"high":1376,"low":1054,"close":1376,"change":1377,"percent_change":465,"volume":964,"transactions":9,"vwap":1376},"2025-12-29",44.11,0.074,{"date":1379,"open":1380,"high":1380,"low":772,"close":1381,"change":1382,"percent_change":553,"volume":1383,"transactions":9,"vwap":1381},"2025-12-26",44.042,44.035999,0.026,4500,{"date":1385,"open":1049,"high":1054,"low":1049,"close":1054,"change":228,"percent_change":818,"volume":1386,"transactions":9,"vwap":1054},"2025-12-24",10400,{"date":1388,"open":967,"high":772,"low":1059,"close":1274,"change":292,"percent_change":902,"volume":1244,"transactions":9,"vwap":1274},"2025-12-23",{"date":1390,"open":1282,"high":1282,"low":967,"close":1036,"change":456,"percent_change":344,"volume":1391,"transactions":9,"vwap":1036},"2025-12-22",14800,{"date":1393,"open":1274,"high":1274,"low":1152,"close":1040,"change":1394,"percent_change":438,"volume":1395,"transactions":9,"vwap":1040},"2025-12-19",-0.064,7600,{"date":1397,"open":468,"high":1263,"low":1021,"close":1398,"change":1399,"percent_change":116,"volume":1400,"transactions":9,"vwap":1398},"2025-12-18",44.014,0.135,48000,{"date":1402,"open":860,"high":1168,"low":860,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2025-12-17",43.879,-0.226,-0.51,26000,{"date":1408,"open":1307,"high":1247,"low":1307,"close":1409,"change":717,"percent_change":52,"volume":1260,"transactions":9,"vwap":1409},"2025-12-16",44.105,{"date":1411,"open":1324,"high":1172,"low":772,"close":1309,"change":1412,"percent_change":1087,"volume":1292,"transactions":9,"vwap":1309},"2025-12-15",0.085,{"date":1414,"open":1168,"high":1309,"low":1415,"close":1286,"change":962,"percent_change":963,"volume":1416,"transactions":9,"vwap":1286},"2025-12-12",43.92,16400,{"date":1418,"open":1247,"high":1253,"low":1376,"close":1376,"change":561,"percent_change":66,"volume":1419,"transactions":9,"vwap":1376},"2025-12-11",34300,{"date":1421,"open":1307,"high":1333,"low":1307,"close":1333,"change":228,"percent_change":818,"volume":1422,"transactions":9,"vwap":1333},"2025-12-10",14200,{"date":1424,"open":1287,"high":1071,"low":1425,"close":1071,"change":553,"percent_change":646,"volume":1426,"transactions":9,"vwap":1071},"2025-12-09",44.00099945,15800,{"date":1428,"open":1429,"high":1308,"low":1274,"close":1307,"change":343,"percent_change":514,"volume":1430,"transactions":9,"vwap":1307},"2025-12-08",44.028999,17700,{"date":1432,"open":1167,"high":1167,"low":1433,"close":1434,"change":1435,"percent_change":429,"volume":950,"transactions":9,"vwap":1434},"2025-12-05",44.043999,44.095001,-0.105,{"date":1437,"open":1328,"high":1198,"low":1181,"close":1162,"change":1438,"percent_change":145,"volume":1325,"transactions":9,"vwap":1162},"2025-12-04",-0.086,{"date":1440,"open":1441,"high":1221,"low":1441,"close":1442,"change":1443,"percent_change":971,"volume":1444,"transactions":9,"vwap":1442},"2025-12-03",44.164,44.286,0.126,23400,{"date":1446,"open":1259,"high":1198,"low":1071,"close":1259,"change":1447,"percent_change":750,"volume":1037,"transactions":9,"vwap":1259},"2025-12-02",0.035,{"date":1449,"open":1259,"high":1450,"low":1263,"close":1451,"change":1452,"percent_change":1453,"volume":1128,"transactions":9,"vwap":1451},"2025-12-01",44.168,44.125,-0.193,-0.44,{"date":1455,"open":1209,"high":1209,"low":1456,"close":1457,"change":1458,"percent_change":66,"volume":1459,"transactions":9,"vwap":1457},"2025-11-28",44.263,44.318,-0.022,7300,{"date":1461,"open":1176,"high":1205,"low":1258,"close":1462,"change":750,"percent_change":475,"volume":1463,"transactions":9,"vwap":1462},"2025-11-26",44.34,17200,{"date":1465,"open":1329,"high":1225,"low":1167,"close":1176,"change":1466,"percent_change":819,"volume":1416,"transactions":9,"vwap":1176},"2025-11-25",0.111,{"date":1468,"open":1328,"high":1328,"low":1291,"close":1469,"change":1470,"percent_change":201,"volume":1471,"transactions":9,"vwap":1469},"2025-11-24",44.149,0.066,13100,{"date":1473,"open":1171,"high":1171,"low":1474,"close":1343,"change":1377,"percent_change":465,"volume":1475,"transactions":9,"vwap":1343},"2025-11-21",43.951,23900,{"date":1477,"open":1309,"high":1309,"low":1478,"close":1479,"change":1480,"percent_change":795,"volume":1481,"transactions":9,"vwap":1479},"2025-11-20",43.9,44.0089989,0.056,15400,{"date":1483,"open":1287,"high":1171,"low":1484,"close":1485,"change":1486,"percent_change":895,"volume":1487,"transactions":9,"vwap":1485},"2025-11-19",43.941,43.953,0.014,33000,{"date":1489,"open":1307,"high":1307,"low":1035,"close":1490,"change":637,"percent_change":881,"volume":1097,"transactions":9,"vwap":1490},"2025-11-18",43.939,{"date":1492,"open":1161,"high":1259,"low":1161,"close":1493,"change":895,"percent_change":410,"volume":1097,"transactions":9,"vwap":1493},"2025-11-17",44.104,{"date":1495,"open":1496,"high":1171,"low":1307,"close":1497,"change":1498,"percent_change":192,"volume":1499,"transactions":9,"vwap":1497},"2025-11-14",44.124,44.074001,-0.13,18600,{"date":1501,"open":1502,"high":1254,"low":1502,"close":1503,"change":1438,"percent_change":145,"volume":1504,"transactions":9,"vwap":1503},"2025-11-13",44.141,44.204,12800,{"date":1506,"open":1328,"high":1462,"low":1328,"close":1198,"change":767,"percent_change":456,"volume":1507,"transactions":9,"vwap":1198},"2025-11-12",25300,{"date":1509,"open":1510,"high":1511,"low":1329,"close":1512,"change":1513,"percent_change":72,"volume":1340,"transactions":9,"vwap":1512},"2025-11-11",44.37,44.825,44.325,0.145,{"date":1515,"open":1295,"high":1516,"low":1295,"close":1328,"change":1517,"percent_change":318,"volume":1518,"transactions":9,"vwap":1328},"2025-11-10",44.219,0.005,8200,{"date":1520,"open":1451,"high":1323,"low":1451,"close":1177,"change":380,"percent_change":1178,"volume":1521,"transactions":9,"vwap":1177},"2025-11-07",16200,{"date":1523,"open":1524,"high":1225,"low":1071,"close":1182,"change":1525,"percent_change":727,"volume":1315,"transactions":9,"vwap":1182},"2025-11-06",44.172,0.115,{"date":1527,"open":1269,"high":1162,"low":1269,"close":1324,"change":1018,"percent_change":570,"volume":1528,"transactions":9,"vwap":1324},"2025-11-05",28300,{"date":1530,"open":1248,"high":1205,"low":1259,"close":1531,"change":1532,"percent_change":399,"volume":1533,"transactions":9,"vwap":1531},"2025-11-04",44.225,0.095,9400,{"date":1535,"open":1287,"high":1162,"low":772,"close":1333,"change":438,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1333},"2025-11-03",-0.34,18900,{"date":1539,"open":1462,"high":1462,"low":1322,"close":1185,"change":767,"percent_change":456,"volume":1540,"transactions":9,"vwap":1185},"2025-10-31",11200,{"date":1542,"open":1329,"high":1510,"low":1322,"close":1543,"change":962,"percent_change":587,"volume":1533,"transactions":9,"vwap":1543},"2025-10-30",44.315,{"date":1545,"open":1194,"high":1546,"low":1547,"close":1199,"change":1435,"percent_change":429,"volume":1391,"transactions":9,"vwap":1199},"2025-10-29",44.68,44.391,{"date":1549,"open":1510,"high":1550,"low":1510,"close":1551,"change":561,"percent_change":380,"volume":1552,"transactions":9,"vwap":1551},"2025-10-28",44.6,44.555,10300,{"date":1554,"open":1191,"high":1555,"low":1191,"close":1556,"change":360,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-10-27",44.805,44.575,-0.68,14900,{"date":1560,"open":1561,"high":1562,"low":1220,"close":1562,"change":932,"percent_change":1563,"volume":868,"transactions":9,"vwap":1562},"2025-10-24",44.61,44.88,0.67,{"date":1565,"open":1233,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":895,"volume":1570,"transactions":9,"vwap":1568},"2025-10-23",44.911,44.451,44.582,0.012,16500,{"date":1572,"open":1194,"high":1573,"low":1194,"close":1234,"change":1498,"percent_change":192,"volume":1574,"transactions":9,"vwap":1234},"2025-10-22",44.855,30500,{"date":1576,"open":1550,"high":24,"low":1577,"close":1578,"change":1435,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-10-21",44.468,44.7,-0.23,51400,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1555,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1555},"2025-10-20",44.32,44.95,0.275,0.62,7000,{"date":1589,"open":1590,"high":1591,"low":1191,"close":1592,"change":309,"percent_change":668,"volume":1593,"transactions":9,"vwap":1592},"2025-10-17",44.91,44.998,44.53,20700,{"date":1595,"open":1238,"high":1596,"low":1199,"close":1597,"change":1598,"percent_change":543,"volume":1599,"transactions":9,"vwap":1597},"2025-10-16",44.9,44.64,0.121,16800,{"date":1601,"open":1602,"high":1603,"low":1323,"close":1604,"change":1377,"percent_change":465,"volume":1605,"transactions":9,"vwap":1604},"2025-10-15",44.56,44.79,44.519,12700,{"date":1607,"open":1608,"high":1194,"low":1225,"close":1609,"change":66,"percent_change":309,"volume":1540,"transactions":9,"vwap":1609},"2025-10-14",44.328,44.445,{"date":1611,"open":1328,"high":1612,"low":1287,"close":1613,"change":1447,"percent_change":750,"volume":1614,"transactions":9,"vwap":1613},"2025-10-13",45.238,44.495,32800,{"date":1616,"open":1295,"high":1617,"low":1295,"close":1217,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1217},"2025-10-10",44.77,0.221,0.5,25500,{"date":1622,"open":1176,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":344,"volume":885,"transactions":9,"vwap":1625},"2025-10-09",44.279,44.202,44.239,-0.081,{"date":1628,"open":1625,"high":1200,"low":1625,"close":1583,"change":1629,"percent_change":1187,"volume":1630,"transactions":9,"vwap":1583},"2025-10-08",-0.094,13500,{"date":1632,"open":1456,"high":1633,"low":1456,"close":1634,"change":1635,"percent_change":72,"volume":1125,"transactions":9,"vwap":1634},"2025-10-07",44.51,44.414,0.144,{"date":1637,"open":1211,"high":1211,"low":1167,"close":1225,"change":1498,"percent_change":192,"volume":1386,"transactions":9,"vwap":1225},"2025-10-06",{"date":1639,"open":1233,"high":1233,"low":1248,"close":1200,"change":767,"percent_change":456,"volume":1640,"transactions":9,"vwap":1200},"2025-10-03",28800,{"date":1642,"open":1643,"high":1204,"low":1643,"close":1644,"change":1645,"percent_change":261,"volume":1646,"transactions":9,"vwap":1644},"2025-10-02",44.265,44.435,0.009,29600,{"date":1648,"open":1510,"high":1239,"low":1259,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-10-01",44.426,0.166,0.38,171600,{"date":1654,"open":1221,"high":1221,"low":1167,"close":1176,"change":767,"percent_change":456,"volume":1655,"transactions":9,"vwap":1176},"2025-09-30",6800,{"date":1657,"open":1322,"high":1221,"low":1322,"close":1658,"change":1304,"percent_change":506,"volume":1383,"transactions":9,"vwap":1658},"2025-09-29",44.295,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1372,"volume":1665,"transactions":9,"vwap":1663},"2025-09-26",44.627,44.012001,44.064999,-0.045,7200,{"date":1667,"open":1668,"high":1167,"low":1669,"close":1376,"change":1018,"percent_change":570,"volume":863,"transactions":9,"vwap":1376},"2025-09-25",44.049,44.032001,{"date":1671,"open":1254,"high":1253,"low":1672,"close":1673,"change":661,"percent_change":553,"volume":1674,"transactions":9,"vwap":1673},"2025-09-24",44.144,44.235,11700,{"date":1676,"open":1510,"high":1510,"low":1496,"close":1329,"change":291,"percent_change":292,"volume":1677,"transactions":9,"vwap":1329},"2025-09-23",35000,{"date":1679,"open":1680,"high":1322,"low":1681,"close":1167,"change":1178,"percent_change":250,"volume":1093,"transactions":9,"vwap":1167},"2025-09-22",44.153,44.111,{"date":1683,"open":1328,"high":1176,"low":1258,"close":1176,"change":889,"percent_change":1007,"volume":1684,"transactions":9,"vwap":1176},"2025-09-19",17800,{"date":1686,"open":1225,"high":1210,"low":1323,"close":1193,"change":291,"percent_change":292,"volume":820,"transactions":9,"vwap":1193},"2025-09-18",{"date":1688,"open":1689,"high":1689,"low":1690,"close":1209,"change":145,"percent_change":1691,"volume":1599,"transactions":9,"vwap":1209},"2025-09-17",44.71,44.319,-0.43,{"date":1693,"open":1253,"high":1694,"low":1253,"close":1234,"change":895,"percent_change":410,"volume":1695,"transactions":9,"vwap":1234},"2025-09-16",44.662,21800,{"date":1697,"open":1199,"high":1234,"low":1199,"close":1192,"change":167,"percent_change":543,"volume":1570,"transactions":9,"vwap":1192},"2025-09-15",{"date":1699,"open":1546,"high":1546,"low":1700,"close":1193,"change":1701,"percent_change":1178,"volume":1702,"transactions":9,"vwap":1193},"2025-09-12",44.367,-0.042,15900,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":291,"volume":1709,"transactions":9,"vwap":1707},"2025-09-11",44.83,44.425,44.462,0.017,5300,{"date":1711,"open":1193,"high":1233,"low":1462,"close":1609,"change":1712,"percent_change":1304,"volume":1605,"transactions":9,"vwap":1609},"2025-09-10",0.101,{"date":1714,"open":1248,"high":1199,"low":1248,"close":1715,"change":1716,"percent_change":420,"volume":1717,"transactions":9,"vwap":1715},"2025-09-09",44.344,-0.096,14100,{"date":1719,"open":1308,"high":1238,"low":1308,"close":1210,"change":1720,"percent_change":811,"volume":1721,"transactions":9,"vwap":1210},"2025-09-08",0.165,11100,{"date":1723,"open":1248,"high":1724,"low":1167,"close":1725,"change":907,"percent_change":1726,"volume":1459,"transactions":9,"vwap":1725},"2025-09-05",44.33,44.275,0.68,{"date":1728,"open":1040,"high":1425,"low":1021,"close":1286,"change":1525,"percent_change":727,"volume":1702,"transactions":9,"vwap":1286},"2025-09-04",{"date":1730,"open":1059,"high":1054,"low":1731,"close":1021,"change":970,"percent_change":971,"volume":1732,"transactions":9,"vwap":1021},"2025-09-03",43.734,17600,{"date":1734,"open":766,"high":1025,"low":851,"close":1017,"change":1735,"percent_change":429,"volume":1736,"transactions":9,"vwap":1017},"2025-09-02",-0.104,13200,{"date":1738,"open":1739,"high":1740,"low":860,"close":1741,"change":1742,"percent_change":172,"volume":1743,"transactions":9,"vwap":1741},"2025-08-29",43.803,43.865,43.839,-0.012,21600,{"date":1745,"open":771,"high":1746,"low":771,"close":1747,"change":1712,"percent_change":1304,"volume":1121,"transactions":9,"vwap":1747},"2025-08-28",43.889,43.851,{"date":1749,"open":771,"high":1269,"low":771,"close":784,"change":661,"percent_change":553,"volume":1750,"transactions":9,"vwap":784},"2025-08-27",20400,{"date":1752,"open":743,"high":1059,"low":743,"close":1753,"change":1754,"percent_change":380,"volume":1395,"transactions":9,"vwap":1753},"2025-08-26",43.725,-0.017,{"date":1756,"open":784,"high":1067,"low":1757,"close":1758,"change":1759,"percent_change":318,"volume":863,"transactions":9,"vwap":1758},"2025-08-25",43.696,43.742,0.003,{"date":1761,"open":779,"high":1762,"low":779,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-08-22",43.81,43.739,0.169,0.39,6700,{"date":1768,"open":714,"high":785,"low":713,"close":817,"change":1435,"percent_change":429,"volume":1315,"transactions":9,"vwap":817},"2025-08-21",{"date":1770,"open":805,"high":1025,"low":827,"close":1771,"change":794,"percent_change":795,"volume":1772,"transactions":9,"vwap":1771},"2025-08-20",43.675,37600,{"date":1774,"open":829,"high":827,"low":1775,"close":763,"change":855,"percent_change":889,"volume":1776,"transactions":9,"vwap":763},"2025-08-19",43.541,6600,{"date":1778,"open":860,"high":968,"low":1779,"close":764,"change":172,"percent_change":855,"volume":1780,"transactions":9,"vwap":764},"2025-08-18",43.641,8400,{"date":1782,"open":827,"high":1478,"low":827,"close":860,"change":767,"percent_change":456,"volume":1783,"transactions":9,"vwap":860},"2025-08-15",11000,{"date":1785,"open":1021,"high":1156,"low":1786,"close":979,"change":1787,"percent_change":1453,"volume":1788,"transactions":9,"vwap":979},"2025-08-14",43.713,-0.195,29500,{"date":1790,"open":1049,"high":1791,"low":836,"close":1040,"change":201,"percent_change":1163,"volume":1792,"transactions":9,"vwap":1040},"2025-08-13",44.035,33100,{"date":1794,"open":828,"high":792,"low":849,"close":792,"change":474,"percent_change":465,"volume":1037,"transactions":9,"vwap":792},"2025-08-12",{"date":1796,"open":791,"high":967,"low":828,"close":1753,"change":1532,"percent_change":399,"volume":1797,"transactions":9,"vwap":1753},"2025-08-11",10600,{"date":1799,"open":827,"high":800,"low":816,"close":785,"change":1800,"percent_change":310,"volume":1801,"transactions":9,"vwap":785},"2025-08-08",-0.114,50100,{"date":1803,"open":860,"high":1762,"low":849,"close":1804,"change":1805,"percent_change":66,"volume":1359,"transactions":9,"vwap":1804},"2025-08-07",43.744,-0.021,{"date":1807,"open":764,"high":1808,"low":805,"close":1809,"change":380,"percent_change":1178,"volume":852,"transactions":9,"vwap":1809},"2025-08-06",43.779,43.765,{"date":1811,"open":784,"high":1152,"low":784,"close":1812,"change":318,"percent_change":261,"volume":1813,"transactions":9,"vwap":1812},"2025-08-05",43.805,2700,{"date":1815,"open":1035,"high":1035,"low":1816,"close":969,"change":318,"percent_change":261,"volume":801,"transactions":9,"vwap":969},"2025-08-04",43.747,{"date":1818,"open":779,"high":1152,"low":779,"close":793,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":793},"2025-08-01",0.345,0.79,42600,{"date":1823,"open":989,"high":829,"low":1075,"close":1075,"change":1824,"percent_change":727,"volume":1825,"transactions":9,"vwap":1075},"2025-07-31",0.113,22600,{"date":1827,"open":530,"high":748,"low":530,"close":1828,"change":1829,"percent_change":963,"volume":1830,"transactions":9,"vwap":1828},"2025-07-30",43.327,-0.133,116200,{"date":1832,"open":917,"high":816,"low":917,"close":713,"change":613,"percent_change":811,"volume":1833,"transactions":9,"vwap":713},"2025-07-29",33500,{"date":1835,"open":1120,"high":911,"low":944,"close":706,"change":1213,"percent_change":210,"volume":1836,"transactions":9,"vwap":706},"2025-07-28",25700,{"date":1838,"open":1120,"high":912,"low":539,"close":1839,"change":1447,"percent_change":750,"volume":1840,"transactions":9,"vwap":1839},"2025-07-25",43.325,19800,{"date":1842,"open":619,"high":815,"low":619,"close":725,"change":172,"percent_change":855,"volume":1843,"transactions":9,"vwap":725},"2025-07-24",21000,{"date":1845,"open":918,"high":754,"low":1846,"close":1847,"change":1848,"percent_change":945,"volume":1283,"transactions":9,"vwap":1847},"2025-07-23",43.287,43.32,-0.138,{"date":1850,"open":859,"high":816,"low":1851,"close":1852,"change":830,"percent_change":831,"volume":1121,"transactions":9,"vwap":1852},"2025-07-22",43.402,43.458,{"date":1854,"open":713,"high":779,"low":530,"close":815,"change":410,"percent_change":613,"volume":1855,"transactions":9,"vwap":815},"2025-07-21",39100,{"date":1857,"open":576,"high":576,"low":682,"close":706,"change":795,"percent_change":907,"volume":1858,"transactions":9,"vwap":706},"2025-07-18",35100,{"date":1860,"open":1861,"high":1120,"low":593,"close":1104,"change":1862,"percent_change":1536,"volume":1060,"transactions":9,"vwap":1104},"2025-07-17",43.21,-0.148,{"date":1864,"open":918,"high":749,"low":539,"close":1865,"change":1866,"percent_change":553,"volume":1471,"transactions":9,"vwap":1865},"2025-07-16",43.318,0.028,{"date":1868,"open":1059,"high":1059,"low":566,"close":725,"change":309,"percent_change":668,"volume":1330,"transactions":9,"vwap":725},"2025-07-15",{"date":1870,"open":754,"high":874,"low":1871,"close":576,"change":210,"percent_change":211,"volume":1540,"transactions":9,"vwap":576},"2025-07-14",43.326,{"date":1873,"open":748,"high":748,"low":723,"close":713,"change":514,"percent_change":111,"volume":1552,"transactions":9,"vwap":713},"2025-07-11",{"date":1875,"open":1075,"high":851,"low":1075,"close":785,"change":750,"percent_change":475,"volume":1876,"transactions":9,"vwap":785},"2025-07-10",15600,{"date":1878,"open":754,"high":994,"low":815,"close":714,"change":1087,"percent_change":1879,"volume":840,"transactions":9,"vwap":714},"2025-07-09",0.44,{"date":1881,"open":917,"high":748,"low":917,"close":911,"change":514,"percent_change":111,"volume":1882,"transactions":9,"vwap":911},"2025-07-08",34200,{"date":1884,"open":1885,"high":178,"low":723,"close":866,"change":514,"percent_change":111,"volume":1886,"transactions":9,"vwap":866},"2025-07-07",45.155,78600,{"date":1888,"open":1889,"high":783,"low":1889,"close":828,"change":1382,"percent_change":553,"volume":890,"transactions":9,"vwap":828},"2025-07-03",43.522,{"date":1891,"open":713,"high":805,"low":713,"close":1892,"change":1893,"percent_change":157,"volume":1894,"transactions":9,"vwap":1892},"2025-07-02",43.674,-0.186,23700,{"date":1896,"open":764,"high":1258,"low":1897,"close":1021,"change":819,"percent_change":1055,"volume":1898,"transactions":9,"vwap":1021},"2025-07-01",43.552,336400,{"date":1900,"open":823,"high":766,"low":823,"close":888,"change":475,"percent_change":1346,"volume":1901,"transactions":9,"vwap":888},"2025-06-30",9500,{"date":1903,"open":823,"high":1904,"low":771,"close":771,"change":344,"percent_change":708,"volume":1905,"transactions":9,"vwap":771},"2025-06-27",43.655,6500,{"date":1907,"open":1908,"high":783,"low":859,"close":888,"change":475,"percent_change":1346,"volume":1909,"transactions":9,"vwap":888},"2025-06-26",43.571,20000,{"date":1911,"open":1912,"high":1913,"low":576,"close":771,"change":1914,"percent_change":1579,"volume":1915,"transactions":9,"vwap":771},"2025-06-25",43.429,43.527,-0.099,25200,{"date":1917,"open":576,"high":1000,"low":743,"close":1918,"change":1919,"percent_change":1879,"volume":1463,"transactions":9,"vwap":1918},"2025-06-24",43.529,0.189,{"date":1921,"open":1851,"high":1922,"low":742,"close":742,"change":646,"percent_change":1255,"volume":1923,"transactions":9,"vwap":742},"2025-06-23",43.482,5100,{"date":1925,"open":682,"high":706,"low":1119,"close":917,"change":1926,"percent_change":514,"volume":1422,"transactions":9,"vwap":917},"2025-06-20",-0.074,{"date":1928,"open":1929,"high":849,"low":601,"close":1930,"change":1931,"percent_change":1087,"volume":868,"transactions":9,"vwap":1930},"2025-06-18",43.475,43.274,0.084,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1100,"change":1213,"percent_change":210,"volume":1518,"transactions":9,"vwap":1100},"2025-06-17",45.16,43.174,{"date":1937,"open":1938,"high":1939,"low":1104,"close":1940,"change":379,"percent_change":172,"volume":1068,"transactions":9,"vwap":1940},"2025-06-16",43.344,43.349,43.215,{"date":1942,"open":1943,"high":1943,"low":539,"close":539,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":539},"2025-06-13",43.403,-0.245,-0.56,5700,{"date":1948,"open":912,"high":779,"low":912,"close":1929,"change":1399,"percent_change":116,"volume":1949,"transactions":9,"vwap":1929},"2025-06-12",4800,{"date":1951,"open":463,"high":576,"low":463,"close":742,"change":22,"percent_change":1952,"volume":1901,"transactions":9,"vwap":742},"2025-06-11",0.65,{"date":1954,"open":682,"high":682,"low":1955,"close":1956,"change":895,"percent_change":410,"volume":807,"transactions":9,"vwap":1956},"2025-06-10",43.036999,43.060001,{"date":1958,"open":463,"high":530,"low":1959,"close":1960,"change":631,"percent_change":631,"volume":1961,"transactions":9,"vwap":1960},"2025-06-09",42.995,43.029999,5400,{"date":1963,"open":566,"high":566,"low":462,"close":1960,"change":1964,"percent_change":1965,"volume":1463,"transactions":9,"vwap":1960},"2025-06-06",-0.214,-0.49,{"date":1967,"open":911,"high":911,"low":1118,"close":1968,"change":1969,"percent_change":211,"volume":938,"transactions":9,"vwap":1968},"2025-06-05",43.244,-0.061,{"date":1971,"open":924,"high":723,"low":1104,"close":699,"change":1972,"percent_change":135,"volume":1121,"transactions":9,"vwap":699},"2025-06-04",0.255,{"date":1974,"open":566,"high":681,"low":653,"close":1975,"change":795,"percent_change":907,"volume":1976,"transactions":9,"vwap":1975},"2025-06-03",43.049999,9100,{"date":1978,"open":600,"high":600,"low":1979,"close":1980,"change":145,"percent_change":1453,"volume":1296,"transactions":9,"vwap":1980},"2025-06-02",42.825,42.92,{"date":1982,"open":1956,"high":917,"low":550,"close":923,"change":52,"percent_change":1304,"volume":1882,"transactions":9,"vwap":923},"2025-05-30",{"date":1984,"open":1975,"high":1119,"low":501,"close":936,"change":902,"percent_change":913,"volume":1985,"transactions":9,"vwap":936},"2025-05-29",9900,{"date":1987,"open":1988,"high":619,"low":417,"close":406,"change":1498,"percent_change":587,"volume":1840,"transactions":9,"vwap":406},"2025-05-28",42.811,{"date":1990,"open":395,"high":1991,"low":395,"close":1992,"change":831,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-05-27",42.988,42.93,0.47,6200,{"date":1996,"open":1997,"high":367,"low":417,"close":407,"change":291,"percent_change":292,"volume":1946,"transactions":9,"vwap":407},"2025-05-23",42.748,{"date":1999,"open":357,"high":2000,"low":325,"close":2001,"change":553,"percent_change":646,"volume":2002,"transactions":9,"vwap":2001},"2025-05-22",42.76,42.69,32900,{"date":2004,"open":481,"high":481,"low":2005,"close":2006,"change":192,"percent_change":1557,"volume":1537,"transactions":9,"vwap":2006},"2025-05-21",42.55,42.63,{"date":2008,"open":396,"high":1992,"low":495,"close":1980,"change":438,"percent_change":787,"volume":2009,"transactions":9,"vwap":1980},"2025-05-20",23300,{"date":2011,"open":550,"high":2012,"low":550,"close":463,"change":855,"percent_change":889,"volume":899,"transactions":9,"vwap":463},"2025-05-19",43.092999,{"date":2014,"open":917,"high":917,"low":1956,"close":681,"change":318,"percent_change":261,"volume":2015,"transactions":9,"vwap":681},"2025-05-16",15500,{"date":2017,"open":462,"high":566,"low":522,"close":566,"change":819,"percent_change":1096,"volume":1201,"transactions":9,"vwap":566},"2025-05-15",{"date":2019,"open":396,"high":1992,"low":2020,"close":376,"change":855,"percent_change":889,"volume":1599,"transactions":9,"vwap":376},"2025-05-14",42.801,{"date":2022,"open":501,"high":501,"low":2023,"close":636,"change":261,"percent_change":228,"volume":2024,"transactions":9,"vwap":636},"2025-05-13",42.869,5900,{"date":2026,"open":2027,"high":2027,"low":1992,"close":1992,"change":2028,"percent_change":2029,"volume":990,"transactions":9,"vwap":1992},"2025-05-12",44.59,-0.215,-0.5,{"date":2031,"open":2032,"high":1861,"low":923,"close":2033,"change":2034,"percent_change":172,"volume":2035,"transactions":9,"vwap":2033},"2025-05-09",43.197,43.145,-0.014,18200,{"date":2037,"open":742,"high":911,"low":2038,"close":2039,"change":2040,"percent_change":111,"volume":2041,"transactions":9,"vwap":2039},"2025-05-08",43.139,43.159,-0.169,9700,{"date":2043,"open":2044,"high":755,"low":2045,"close":2046,"change":2047,"percent_change":22,"volume":1593,"transactions":9,"vwap":2046},"2025-05-07",43.307,43.257,43.328,0.123,{"date":2049,"open":530,"high":1105,"low":2050,"close":2051,"change":327,"percent_change":201,"volume":914,"transactions":9,"vwap":2051},"2025-05-06",43.061001,43.205,{"date":2053,"open":1975,"high":1118,"low":1975,"close":681,"change":379,"percent_change":172,"volume":1121,"transactions":9,"vwap":681},"2025-05-05",{"date":2055,"open":1105,"high":1105,"low":463,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-05-02",43.155,-0.225,-0.52,20200,{"date":2061,"open":2062,"high":906,"low":924,"close":754,"change":2063,"percent_change":37,"volume":2035,"transactions":9,"vwap":754},"2025-05-01",43.427,-0.207,{"date":2065,"open":985,"high":766,"low":1075,"close":2066,"change":1742,"percent_change":172,"volume":1674,"transactions":9,"vwap":2066},"2025-04-30",43.587,{"date":2068,"open":906,"high":827,"low":906,"close":2069,"change":2070,"percent_change":1346,"volume":1359,"transactions":9,"vwap":2069},"2025-04-29",43.599,0.179,{"date":182,"open":1105,"high":749,"low":2072,"close":755,"change":475,"percent_change":1271,"volume":2073,"transactions":9,"vwap":755},43.188,8500]