[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBJ":3,"homepage-market-summary":29,"stock-historical-PBJ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PBJ","2026-10-06",{"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},"Invesco Food & Beverage ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5404,0.70452,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},45.735,45.52,45.92,45.45,0.285,0.63,27986.294569,51.07,42.69,20216.025879357145,36.3,5354,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},17926,6543038.521598,-2.02,"2025-04-24",[182,185,195,205,214,223,233,242,252,260,270,278,288,297,306,317,326,335,345,355,365,375,385,395,406,417,425,435,443,452,461,471,481,489,498,508,519,527,536,546,556,564,574,583,590,597,607,616,623,630,641,651,658,666,675,686,695,704,713,721,730,738,741,747,753,758,764,771,775,780,788,794,801,806,811,818,824,831,837,842,847,854,861,866,874,879,884,890,894,899,904,910,917,922,926,931,936,941,946,951,955,959,964,967,969,975,982,990,999,1006,1013,1020,1027,1034,1040,1046,1050,1055,1061,1067,1073,1078,1082,1088,1094,1100,1106,1112,1116,1120,1127,1132,1137,1142,1148,1152,1156,1162,1164,1167,1173,1177,1185,1190,1195,1200,1204,1210,1213,1218,1222,1227,1235,1241,1246,1252,1257,1261,1264,1269,1272,1279,1284,1287,1292,1297,1302,1307,1310,1314,1319,1323,1326,1329,1333,1336,1342,1346,1352,1355,1362,1368,1374,1381,1385,1390,1396,1404,1410,1416,1421,1427,1432,1438,1442,1447,1451,1458,1464,1469,1474,1480,1484,1488,1491,1497,1504,1509,1514,1520,1525,1530,1535,1537,1542,1547,1551,1557,1564,1571,1576,1583,1587,1592,1595,1601,1607,1613,1617,1622,1628,1634,1639,1643,1647,1652,1655,1660,1663,1667,1670,1674,1679,1683,1689,1694,1700,1704,1707,1710,1715,1719,1722,1725,1727,1729,1732,1734,1737,1742,1746,1749,1754,1758,1763,1768,1772,1776,1783,1788,1791,1794,1797,1801,1805,1807,1809,1813,1815,1817,1821,1824,1827,1829,1831,1836,1839,1843,1847,1851,1854,1857,1860,1863,1867,1870,1872,1874,1877,1879,1882,1885,1887,1890,1892,1896,1900,1903,1908,1911,1914,1917,1919,1921,1923,1927,1930,1933,1936,1940,1942,1945,1947,1952,1955,1957,1960,1962,1965,1968,1972,1974,1977,1981,1983,1987,1991,1993,1996,2000,2003,2007,2009,2012,2015,2018,2021,2023,2025,2028,2031,2034,2036,2038,2042,2045,2047,2050,2052,2056,2058,2061,2063,2067,2071],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},120,45.6868,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",45.44,45.59,45.15,0.1435,0.32,467159.440911,807,45.4691,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",45.05,45.345,45.3065,0.3437,0.76,5678.959321,150,45.2049,{"date":206,"open":207,"high":36,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",44.62,44.9628,0.1808,0.4,9372.127695,200,44.8184,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",45.3,44.782,-0.3738,-0.83,4202.235145,154,45.131,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",45.36,45.0501,45.1558,-0.2342,-0.52,1658.48814,116,45.1745,{"date":234,"open":235,"high":187,"low":189,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",45.18,45.39,0.05,0.11,39209.578681,198,45.3422,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",45.4,45.015,45.34,-0.04,-0.09,5006.724168,172,45.2459,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":247,"percent_change":248,"volume":257,"transactions":258,"vwap":259},"2026-09-24",45.67,45.35,45.38,12488.040014,288,45.4621,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",45.83,45.41,45.42,-0.41,-0.89,6556.585293,176,45.6058,{"date":271,"open":272,"high":273,"low":262,"close":262,"change":274,"percent_change":111,"volume":275,"transactions":276,"vwap":277},"2026-09-22",46.15,46.32,-0.0801,6125.434597,140,46.1001,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",46.3698,45.91,45.9101,-0.6299,-1.35,10905.119199,206,46.1388,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":265,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",46.75,46.5101,46.54,-0.87,11090.893751,180,46.6233,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":151,"volume":303,"transactions":304,"vwap":305},"2026-09-17",47.03,47.2499,46.95,0.02,5945.828833,94,47.0307,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",46.97,47.1,46.92,46.93,-0.14,-0.3,7076.881132,137,46.9724,{"date":318,"open":319,"high":319,"low":308,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",47.25,47.07,-0.29,-0.61,3468.698965,125,47.0724,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",47.62,47.36,0.33,0.7,9500.432998,160,47.4431,{"date":336,"open":337,"high":338,"low":339,"close":299,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",47.09,47.15,46.94,0.1259,0.27,12731.927044,203,47.054,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",47.06,47.29,46.9041,0.0041,0.01,5225.0884,147,47.0287,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",47.2,46.89,46.9,-0.4808,-1.01,91751.6268,425,47.0046,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",47.84,47.38,47.3808,-0.4892,-1.02,5802.051404,169,47.5702,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":229,"volume":382,"transactions":383,"vwap":384},"2026-09-04",47.89,48.045,47.85,47.87,-0.25,9564.903186,158,47.9451,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",48.52,47.96,48.12,-0.36,-0.74,8297.671522,214,48.0813,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",48.21,48.78,48.03,48.48,0.37,0.77,58351.108543,389,48.6524,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",47.97,48.22,47.902,48.11,0.4114,0.86,133306.362953,331,48.0643,{"date":418,"open":389,"high":389,"low":419,"close":420,"change":421,"percent_change":371,"volume":422,"transactions":423,"vwap":424},"2026-08-31",47.55,47.6986,-0.4913,2644.508785,129,47.7487,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":402,"volume":432,"transactions":433,"vwap":434},"2026-08-28",48.17,48.27,47.9585,48.1899,0.3669,5211.655904,207,48.104,{"date":436,"open":409,"high":409,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":268,"vwap":442},"2026-08-27",47.75,47.823,-0.727,-1.5,7427.664579,47.959,{"date":444,"open":445,"high":398,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",48.77,48.55,-0.16,-0.33,4036.518054,139,48.685,{"date":453,"open":454,"high":455,"low":400,"close":454,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",48.71,48.74,-0.275,-0.56,7328.633045,221,48.6716,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":402,"volume":468,"transactions":469,"vwap":470},"2026-08-24",48.95,49.09,48.855,48.985,0.375,3415.856506,130,48.9738,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":433,"vwap":480},"2026-08-21",48.4,48.6128,48.3,48.61,0.21,0.43,8594.041376,48.488,{"date":482,"open":483,"high":484,"low":483,"close":473,"change":485,"percent_change":486,"volume":487,"transactions":240,"vwap":488},"2026-08-20",48.29,48.6601,-0.0376,-0.08,71784.746023,48.5391,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":494,"percent_change":201,"volume":495,"transactions":496,"vwap":497},"2026-08-19",48.5701,48.76,48.4376,0.3659,1955.231178,162,48.5707,{"date":499,"open":500,"high":475,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",48.14,48.07,48.0717,0.2917,0.61,14472.102047,287,48.2027,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",47.74,47.88,47.66,47.78,-0.26,-0.54,13161.503536,263,47.7317,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":351,"percent_change":302,"volume":524,"transactions":525,"vwap":526},"2026-08-14",47.92,48.1,48.04,9040.719924,199,47.9999,{"date":528,"open":529,"high":530,"low":529,"close":399,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",47.48,48.05,0.6864,1.45,10291.802597,333,47.9403,{"date":537,"open":309,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",47.37,47.055,47.3436,0.1336,0.28,7483.585544,210,47.2503,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",47.05,47.39,47.21,0.18,0.38,14169.172302,238,47.2573,{"date":557,"open":558,"high":538,"low":299,"close":299,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",47.32,-0.39,-0.82,434362.442041,828,47.0544,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",47.3,47.5,47.42,0.0587,0.12,3267.591846,133,47.3559,{"date":575,"open":576,"high":576,"low":558,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",47.5562,47.3613,-0.2787,-0.59,2820.331384,131,47.3978,{"date":584,"open":409,"high":409,"low":585,"close":586,"change":111,"percent_change":390,"volume":587,"transactions":588,"vwap":589},"2026-08-05",47.6,47.64,3809.866733,161,47.9281,{"date":591,"open":566,"high":592,"low":319,"close":592,"change":593,"percent_change":201,"volume":594,"transactions":595,"vwap":596},"2026-08-04",47.81,0.36,16649.771374,329,47.6096,{"date":598,"open":599,"high":399,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",47.69,47.44,47.45,-0.2552,-0.53,11728.744223,187,47.5232,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",48.24,47.7052,-0.7748,-1.6,4022.587394,149,47.6824,{"date":617,"open":618,"high":618,"low":619,"close":400,"change":229,"percent_change":620,"volume":621,"transactions":353,"vwap":622},"2026-07-30",48.72,48.25,-1.06,6367.907525,48.4783,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":302,"percent_change":151,"volume":628,"transactions":469,"vwap":629},"2026-07-29",48.84,49.145,49,2951.096628,49.0745,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",48.94,49.65,48.865,48.98,0.75,1.56,10826.674648,244,49.1851,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",47.95,48.38,48.23,0.2986,0.62,9252.408777,174,48.1821,{"date":652,"open":592,"high":653,"low":592,"close":654,"change":655,"percent_change":136,"volume":656,"transactions":383,"vwap":657},"2026-07-24",48.0654,47.9314,0.2214,5264.177556,47.9055,{"date":659,"open":660,"high":660,"low":601,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":506,"vwap":665},"2026-07-23",48.46,47.71,-1.1474,-2.35,27105.538095,47.5871,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":201,"volume":673,"transactions":423,"vwap":674},"2026-07-22",48.7212,48.89,48.65,48.8574,0.3674,5582.47578,48.8003,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",48.535,48.565,48.3601,48.49,-0.05,-0.1,8880.626219,126,48.4401,{"date":687,"open":680,"high":688,"low":689,"close":690,"change":691,"percent_change":312,"volume":692,"transactions":693,"vwap":694},"2026-07-20",48.625,48.42,48.54,-0.07,9481.181989,166,48.5012,{"date":696,"open":697,"high":698,"low":699,"close":476,"change":700,"percent_change":701,"volume":702,"transactions":373,"vwap":703},"2026-07-17",49.01,49.6,48.35,-0.2309,-0.47,17806.551558,48.9859,{"date":705,"open":427,"high":706,"low":427,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-16",48.955,48.8409,0.9202,1.92,15339.778499,215,48.832,{"date":714,"open":715,"high":660,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":373,"vwap":720},"2026-07-15",48.2355,47.9207,-0.2126,-0.44,6374.768421,48.2507,{"date":722,"open":723,"high":723,"low":523,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-14",48.73,48.1333,-0.4767,-0.98,12051.014478,196,48.1562,{"date":731,"open":732,"high":697,"low":732,"close":476,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-13",48.56,0.19,0.39,11512.741766,219,48.7469,{"date":739,"open":380,"high":689,"low":380,"close":689,"change":44,"percent_change":174,"volume":740,"transactions":9,"vwap":689},"2026-07-10",17800,{"date":742,"open":743,"high":744,"low":661,"close":745,"change":486,"percent_change":111,"volume":746,"transactions":9,"vwap":745},"2026-07-09",47.73,48,47.94,13000,{"date":748,"open":680,"high":680,"low":380,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-08",48.02,-0.15,-0.31,15300,{"date":754,"open":669,"high":669,"low":755,"close":427,"change":341,"percent_change":756,"volume":757,"transactions":9,"vwap":427},"2026-07-07",48.0099983,0.56,18500,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":312,"percent_change":321,"volume":763,"transactions":9,"vwap":762},"2026-07-06",48.18,47.54,47.9,468100,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-02",47.53,48.040001,0.66,1.39,11200,{"date":772,"open":357,"high":761,"low":357,"close":368,"change":773,"percent_change":101,"volume":774,"transactions":9,"vwap":368},"2026-07-01",0.25,7700,{"date":776,"open":766,"high":766,"low":320,"close":777,"change":229,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-30",47.13,-1.09,3600,{"date":781,"open":782,"high":762,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-29",47.76,47.52,47.65,-0.19,-0.4,6700,{"date":789,"open":790,"high":367,"low":790,"close":367,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":367},"2026-06-26",47.31,0.89,1.9,5800,{"date":795,"open":339,"high":796,"low":797,"close":301,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":301},"2026-06-25",47.23,46.82,-0.27,-0.57,14200,{"date":802,"open":803,"high":368,"low":803,"close":804,"change":330,"percent_change":331,"volume":805,"transactions":9,"vwap":804},"2026-06-24",46.91,47.22,22500,{"date":807,"open":292,"high":358,"low":808,"close":358,"change":809,"percent_change":637,"volume":810,"transactions":9,"vwap":358},"2026-06-23",46.45,0.72,3400,{"date":812,"open":813,"high":814,"low":815,"close":815,"change":390,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-22",46.5,46.57,46.17,-0.77,19400,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":381,"percent_change":603,"volume":823,"transactions":9,"vwap":822},"2026-06-18",46.7,46.41,46.53,7200,{"date":825,"open":826,"high":567,"low":827,"close":828,"change":778,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-17",47.49,46.69,46.78,-2.28,4500,{"date":832,"open":833,"high":833,"low":437,"close":380,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":380},"2026-06-16",48.15,-0.2,-0.42,4100,{"date":838,"open":839,"high":839,"low":501,"close":501,"change":840,"percent_change":361,"volume":841,"transactions":9,"vwap":501},"2026-06-15",48.75,-0.49,8800,{"date":843,"open":844,"high":732,"low":844,"close":732,"change":845,"percent_change":647,"volume":846,"transactions":9,"vwap":732},"2026-06-12",48.33,0.3,3900,{"date":848,"open":849,"high":400,"low":427,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-11",48.28,48.26,0.15,0.31,4300,{"date":855,"open":856,"high":857,"low":858,"close":411,"change":37,"percent_change":859,"volume":860,"transactions":9,"vwap":411},"2026-06-10",47.82,48.36,47.8,1.22,8000,{"date":862,"open":790,"high":766,"low":863,"close":766,"change":864,"percent_change":341,"volume":865,"transactions":9,"vwap":766},"2026-06-09",47.16,0.13,9400,{"date":867,"open":868,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-08",47.83,47.93,47.4,-0.46,-0.96,12000,{"date":875,"open":328,"high":760,"low":328,"close":876,"change":44,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-05",47.86,1.01,7300,{"date":880,"open":599,"high":749,"low":881,"close":368,"change":882,"percent_change":798,"volume":883,"transactions":9,"vwap":368},"2026-06-04",47.24,-0.13,2900,{"date":885,"open":886,"high":887,"low":600,"close":888,"change":111,"percent_change":390,"volume":889,"transactions":9,"vwap":888},"2026-06-03",47.58,48.049999,47.51,3800,{"date":891,"open":592,"high":744,"low":892,"close":892,"change":834,"percent_change":835,"volume":893,"transactions":9,"vwap":892},"2026-06-02",47.68,5900,{"date":895,"open":896,"high":643,"low":896,"close":511,"change":897,"percent_change":477,"volume":898,"transactions":9,"vwap":511},"2026-06-01",47.56,0.1,7500,{"date":900,"open":901,"high":427,"low":782,"close":513,"change":457,"percent_change":902,"volume":903,"transactions":9,"vwap":513},"2026-05-29",48.13,-1.16,9900,{"date":905,"open":680,"high":387,"low":483,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-28",48.34,-0.28,-0.58,8300,{"date":911,"open":912,"high":913,"low":476,"close":912,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":912},"2026-05-27",48.62,48.81,0.64,1.33,6600,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":840,"percent_change":361,"volume":921,"transactions":9,"vwap":920},"2026-05-26",48.69,47.98,1500,{"date":923,"open":454,"high":723,"low":850,"close":924,"change":237,"percent_change":897,"volume":925,"transactions":9,"vwap":924},"2026-05-22",48.47,4900,{"date":927,"open":689,"high":689,"low":928,"close":689,"change":929,"percent_change":840,"volume":930,"transactions":9,"vwap":689},"2026-05-21",48.2,-0.24,1300,{"date":932,"open":660,"high":618,"low":427,"close":933,"change":106,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-20",48.66,0.5,10800,{"date":937,"open":938,"high":635,"low":938,"close":689,"change":939,"percent_change":381,"volume":940,"transactions":9,"vwap":689},"2026-05-19",48.37,-0.12,8400,{"date":942,"open":388,"high":912,"low":388,"close":690,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":690},"2026-05-18",0.54,1.13,15200,{"date":947,"open":689,"high":689,"low":948,"close":744,"change":949,"percent_change":65,"volume":950,"transactions":9,"vwap":744},"2026-05-15",47.99,-0.35,4700,{"date":952,"open":933,"high":953,"low":699,"close":699,"change":514,"percent_change":603,"volume":954,"transactions":9,"vwap":699},"2026-05-14",48.85,7400,{"date":956,"open":475,"high":957,"low":958,"close":476,"change":851,"percent_change":852,"volume":878,"transactions":9,"vwap":476},"2026-05-13",48.67,48.16,{"date":960,"open":961,"high":919,"low":958,"close":660,"change":962,"percent_change":247,"volume":963,"transactions":9,"vwap":660},"2026-05-12",48.53,-0.02,15800,{"date":965,"open":953,"high":953,"low":660,"close":400,"change":390,"percent_change":391,"volume":966,"transactions":9,"vwap":400},"2026-05-11",12500,{"date":968,"open":635,"high":635,"low":912,"close":625,"change":845,"percent_change":647,"volume":940,"transactions":9,"vwap":625},"2026-05-08",{"date":970,"open":971,"high":971,"low":609,"close":690,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":690},"2026-05-07",49.29,-0.94,-1.9,22300,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":799,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-06",49.91,49.41,49.48,-1.14,1900,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":793,"transactions":9,"vwap":987},"2026-05-05",49.76,50.22,49.75,50.049999,0.42,0.85,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-04",49.94,49.96,49.43,49.63,-0.34,-0.68,8600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":321,"percent_change":908,"volume":1005,"transactions":9,"vwap":1004},"2026-05-01",50.24,50.28,49.68,49.97,9800,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":1012,"volume":945,"transactions":9,"vwap":1010},"2026-04-30",49.53,50.3,50.26,0.79,1.6,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":111,"percent_change":996,"volume":1019,"transactions":9,"vwap":1018},"2026-04-29",49.58,49.81,49.34,49.47,8500,{"date":1021,"open":1015,"high":1022,"low":1023,"close":1024,"change":864,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-28",49.7,49.33,49.64,0.26,12700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1031,"change":929,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-27",49.84,50.02,49.51,-0.48,12400,{"date":1035,"open":1036,"high":1037,"low":1036,"close":986,"change":1038,"percent_change":390,"volume":1039,"transactions":9,"vwap":986},"2026-04-24",49.5,49.82,-0.18,10000,{"date":1041,"open":633,"high":1042,"low":633,"close":1043,"change":1044,"percent_change":210,"volume":1045,"transactions":9,"vwap":1043},"2026-04-23",50.16,49.93,0.2,22100,{"date":1047,"open":984,"high":1029,"low":1048,"close":137,"change":570,"percent_change":106,"volume":1049,"transactions":9,"vwap":137},"2026-04-22",49.54,19700,{"date":1051,"open":1052,"high":1052,"low":978,"close":1053,"change":486,"percent_change":447,"volume":1054,"transactions":9,"vwap":1053},"2026-04-21",49.89,49.61,10500,{"date":1056,"open":1024,"high":1057,"low":1024,"close":1058,"change":1059,"percent_change":1060,"volume":836,"transactions":9,"vwap":1058},"2026-04-20",50.0099983,49.69,0.03,0.06,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":37,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-17",48.96,49.66,1.18,16100,{"date":1068,"open":933,"high":1069,"low":961,"close":1070,"change":330,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-16",49.099998,49.080002,0.68,21000,{"date":1074,"open":1018,"high":1018,"low":839,"close":839,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":839},"2026-04-15",-0.66,-1.34,11600,{"date":1079,"open":1080,"high":1003,"low":978,"close":978,"change":111,"percent_change":996,"volume":1081,"transactions":9,"vwap":978},"2026-04-14",49.45,27000,{"date":1083,"open":1004,"high":1004,"low":1084,"close":1015,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1015},"2026-04-13",49.36,-0.45,-0.9,14400,{"date":1089,"open":1090,"high":1090,"low":977,"close":1091,"change":322,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-10",50.66,50.029999,-1.2,28100,{"date":1095,"open":1002,"high":1096,"low":1002,"close":1097,"change":1025,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-09",50.69,50.64,0.52,22000,{"date":1101,"open":1022,"high":1102,"low":1103,"close":1104,"change":934,"percent_change":174,"volume":1105,"transactions":9,"vwap":1104},"2026-04-08",50.39,49.67,50.38,12800,{"date":1107,"open":1108,"high":1109,"low":1003,"close":1110,"change":907,"percent_change":457,"volume":1111,"transactions":9,"vwap":1110},"2026-04-07",50.060001,50.29,49.88,16200,{"date":1113,"open":1018,"high":1042,"low":1018,"close":1042,"change":1098,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1042},"2026-04-06",1.05,17700,{"date":1117,"open":627,"high":1024,"low":627,"close":1024,"change":934,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1024},"2026-04-02",1.02,32700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":551,"percent_change":401,"volume":1126,"transactions":9,"vwap":1125},"2026-04-01",49.2,49.26,48.6,49.14,52600,{"date":1128,"open":632,"high":1125,"low":1129,"close":1063,"change":1130,"percent_change":126,"volume":1131,"transactions":9,"vwap":1063},"2026-03-31",48.57,0.23,47200,{"date":1133,"open":1134,"high":1122,"low":1135,"close":723,"change":1038,"percent_change":1136,"volume":878,"transactions":9,"vwap":723},"2026-03-30",48.91,48.58,-0.37,{"date":1138,"open":455,"high":1139,"low":1140,"close":1134,"change":477,"percent_change":478,"volume":1141,"transactions":9,"vwap":1134},"2026-03-27",49.17,48.68,4200,{"date":1143,"open":400,"high":1144,"low":400,"close":1145,"change":81,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-26",49.12,48.7,0.29,15500,{"date":1149,"open":762,"high":1150,"low":762,"close":732,"change":58,"percent_change":1151,"volume":893,"transactions":9,"vwap":732},"2026-03-25",48.64,0.94,{"date":1153,"open":888,"high":473,"low":888,"close":411,"change":943,"percent_change":1154,"volume":1155,"transactions":9,"vwap":411},"2026-03-24",1.14,2400,{"date":1157,"open":886,"high":521,"low":1158,"close":1159,"change":401,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-23",47.33,47.57,0.78,23600,{"date":1163,"open":869,"high":869,"low":357,"close":357,"change":65,"percent_change":440,"volume":954,"transactions":9,"vwap":357},"2026-03-20",{"date":1165,"open":928,"high":645,"low":328,"close":521,"change":798,"percent_change":457,"volume":1166,"transactions":9,"vwap":521},"2026-03-19",14100,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1170,"change":560,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-18",48.86,48.19,-1.67,9000,{"date":1174,"open":464,"high":1175,"low":1176,"close":1176,"change":864,"percent_change":341,"volume":940,"transactions":9,"vwap":1176},"2026-03-17",49.49,49.0099983,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-16",49.24,49.4,48.88,-0.03,-0.06,15000,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1134,"change":733,"percent_change":734,"volume":1189,"transactions":9,"vwap":1134},"2026-03-13",48.97,48.79,8700,{"date":1191,"open":689,"high":1192,"low":475,"close":618,"change":1193,"percent_change":81,"volume":1194,"transactions":9,"vwap":618},"2026-03-12",49.13,0.07,42300,{"date":1196,"open":924,"high":1140,"low":833,"close":670,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":670},"2026-03-11",0.17,0.35,14000,{"date":1201,"open":492,"high":635,"low":849,"close":400,"change":835,"percent_change":1202,"volume":1203,"transactions":9,"vwap":400},"2026-03-10",-0.86,13100,{"date":1205,"open":1206,"high":1207,"low":379,"close":1208,"change":1060,"percent_change":570,"volume":1209,"transactions":9,"vwap":1208},"2026-03-09",48.63,48.93,48.9,27100,{"date":1211,"open":938,"high":1169,"low":411,"close":625,"change":897,"percent_change":477,"volume":1212,"transactions":9,"vwap":625},"2026-03-06",43900,{"date":1214,"open":627,"high":1215,"low":1216,"close":455,"change":908,"percent_change":1217,"volume":1209,"transactions":9,"vwap":455},"2026-03-05",49.049999,48.51,-1.18,{"date":1219,"open":1103,"high":1103,"low":1069,"close":1220,"change":834,"percent_change":786,"volume":1221,"transactions":9,"vwap":1220},"2026-03-04",49.32,18000,{"date":1223,"open":1224,"high":1224,"low":1084,"close":1225,"change":371,"percent_change":179,"volume":1226,"transactions":9,"vwap":1225},"2026-03-03",49.98,49.52,31600,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-02",50.88,50.27,50.54,-0.43,-0.84,78000,{"date":1236,"open":1237,"high":24,"low":1237,"close":1238,"change":934,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-02-27",50.58,50.97,0.99,21700,{"date":1242,"open":1243,"high":1243,"low":1009,"close":1244,"change":1197,"percent_change":80,"volume":1245,"transactions":9,"vwap":1244},"2026-02-26",50.56,50.47,4800,{"date":1247,"open":1248,"high":1248,"low":1043,"close":1009,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1009},"2026-02-25",50.73,-0.63,-1.24,9200,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1255,"change":756,"percent_change":1256,"volume":1026,"transactions":9,"vwap":1255},"2026-02-24",50.23,50.93,1.11,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":81,"percent_change":542,"volume":770,"transactions":9,"vwap":1260},"2026-02-23",50.040001,50.37,{"date":1262,"open":1001,"high":1263,"low":977,"close":1254,"change":1025,"percent_change":1098,"volume":1245,"transactions":9,"vwap":1254},"2026-02-20",50.25,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1004,"change":247,"percent_change":486,"volume":1268,"transactions":9,"vwap":1004},"2026-02-19",49.99,49.71,5100,{"date":1270,"open":977,"high":1271,"low":1022,"close":1057,"change":238,"percent_change":88,"volume":1077,"transactions":9,"vwap":1057},"2026-02-18",50.2,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":219,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-02-17",50.84,49.74,49.9,-1.64,95100,{"date":1280,"open":1281,"high":1282,"low":1230,"close":1248,"change":95,"percent_change":1118,"volume":1283,"transactions":9,"vwap":1248},"2026-02-13",50.45,50.86,20400,{"date":1285,"open":1271,"high":1096,"low":1271,"close":985,"change":1193,"percent_change":81,"volume":1286,"transactions":9,"vwap":985},"2026-02-12",243300,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":330,"percent_change":768,"volume":1291,"transactions":9,"vwap":1290},"2026-02-11",49.8,50.15,4000,{"date":1293,"open":1294,"high":992,"low":1295,"close":1037,"change":907,"percent_change":457,"volume":1296,"transactions":9,"vwap":1037},"2026-02-10",49.85,49.62,9300,{"date":1298,"open":1263,"high":1299,"low":993,"close":1300,"change":682,"percent_change":834,"volume":1301,"transactions":9,"vwap":1300},"2026-02-09",50.33,50.099998,11400,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1271,"change":768,"percent_change":915,"volume":1306,"transactions":9,"vwap":1271},"2026-02-06",49.59,50.46,15400,{"date":1308,"open":1031,"high":1037,"low":1180,"close":1048,"change":551,"percent_change":593,"volume":1309,"transactions":9,"vwap":1048},"2026-02-05",33100,{"date":1311,"open":1176,"high":1225,"low":1176,"close":1084,"change":1312,"percent_change":121,"volume":1313,"transactions":9,"vwap":1084},"2026-02-04",0.44,6100,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":87,"percent_change":1318,"volume":878,"transactions":9,"vwap":1317},"2026-02-03",48.5,48.92,1.54,{"date":1320,"open":511,"high":760,"low":511,"close":760,"change":852,"percent_change":1321,"volume":1322,"transactions":9,"vwap":760},"2026-02-02",0.65,10700,{"date":1324,"open":549,"high":380,"low":566,"close":380,"change":478,"percent_change":1325,"volume":903,"transactions":9,"vwap":380},"2026-01-30",0.91,{"date":1327,"open":1328,"high":661,"low":368,"close":600,"change":238,"percent_change":1130,"volume":1245,"transactions":9,"vwap":600},"2026-01-29",47.43,{"date":1330,"open":513,"high":377,"low":1331,"close":1158,"change":1085,"percent_change":972,"volume":1332,"transactions":9,"vwap":1158},"2026-01-28",47.14,4600,{"date":1334,"open":1331,"high":513,"low":1331,"close":513,"change":1071,"percent_change":1335,"volume":1306,"transactions":9,"vwap":513},"2026-01-27",1.44,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":551,"percent_change":552,"volume":1341,"transactions":9,"vwap":1340},"2026-01-26",47.0099983,47.34,47.099998,8100,{"date":1343,"open":820,"high":311,"low":1344,"close":310,"change":477,"percent_change":58,"volume":1345,"transactions":9,"vwap":310},"2026-01-23",46.6,29800,{"date":1347,"open":359,"high":1348,"low":1349,"close":1350,"change":834,"percent_change":1232,"volume":1351,"transactions":9,"vwap":1350},"2026-01-22",47,46.62,46.71,11300,{"date":1353,"open":1354,"high":803,"low":1354,"close":803,"change":341,"percent_change":37,"volume":1005,"transactions":9,"vwap":803},"2026-01-21",46.52,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":845,"percent_change":1321,"volume":1361,"transactions":9,"vwap":1360},"2026-01-20",46.18,46.65,46.11,46.64,5700,{"date":1363,"open":1364,"high":808,"low":1365,"close":1366,"change":313,"percent_change":1367,"volume":1309,"transactions":9,"vwap":1366},"2026-01-16",46.37,46.23,46.34,-0.64,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1360,"change":988,"percent_change":1325,"volume":1373,"transactions":9,"vwap":1360},"2026-01-15",46.24,46.66,46,7100,{"date":1375,"open":1376,"high":1370,"low":1377,"close":1378,"change":647,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-01-14",45.57,45.54,46.22,1.36,29700,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1384,"change":106,"percent_change":101,"volume":1147,"transactions":9,"vwap":1384},"2026-01-13",45.23,45.6,{"date":1386,"open":1387,"high":1388,"low":1387,"close":225,"change":101,"percent_change":1065,"volume":1389,"transactions":9,"vwap":225},"2026-01-12",44.91,45.48,72800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":81,"percent_change":852,"volume":1268,"transactions":9,"vwap":1395},"2026-01-09",44.67,44.84,44.57,44.83,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1321,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-01-08",43.97,44.9,43.89,44.69,1.48,8200,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":390,"percent_change":1409,"volume":853,"transactions":9,"vwap":1408},"2026-01-07",44.55,44,44.040001,-0.81,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":237,"percent_change":238,"volume":865,"transactions":9,"vwap":1415},"2026-01-06",44.41,44.51,44.3,44.4,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":390,"percent_change":1409,"volume":1296,"transactions":9,"vwap":1420},"2026-01-05",44.63,44.15,44.35,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":248,"percent_change":834,"volume":1332,"transactions":9,"vwap":1426},"2026-01-02",44.87,44.95,44.5,44.71,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1431,"change":834,"percent_change":718,"volume":1087,"transactions":9,"vwap":1431},"2025-12-31",44.92,45.080002,44.8,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1436,"change":447,"percent_change":949,"volume":1437,"transactions":9,"vwap":1436},"2025-12-30",45.16,45.19,45,13200,{"date":1439,"open":1430,"high":1440,"low":1430,"close":1434,"change":1441,"percent_change":1441,"volume":1296,"transactions":9,"vwap":1434},"2025-12-29",45.27,0,{"date":1443,"open":1444,"high":216,"low":1445,"close":1434,"change":1182,"percent_change":691,"volume":1446,"transactions":9,"vwap":1434},"2025-12-26",45.049999,45.02,10900,{"date":1448,"open":1449,"high":1435,"low":1449,"close":1435,"change":1044,"percent_change":1312,"volume":1450,"transactions":9,"vwap":1435},"2025-12-24",45.029999,6300,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":171,"volume":1457,"transactions":9,"vwap":1455},"2025-12-23",45.28,44.96,44.99,-0.32,6400,{"date":1459,"open":20,"high":1460,"low":1461,"close":1462,"change":321,"percent_change":1367,"volume":1463,"transactions":9,"vwap":1462},"2025-12-22",45.47,45.29,45.31,7000,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1384,"change":248,"percent_change":834,"volume":1468,"transactions":9,"vwap":1384},"2025-12-19",45.58,45.78,7600,{"date":1470,"open":1377,"high":1471,"low":1377,"close":1472,"change":1193,"percent_change":851,"volume":1473,"transactions":9,"vwap":1472},"2025-12-18",45.86,45.69,10400,{"date":1475,"open":188,"high":1476,"low":1477,"close":1478,"change":851,"percent_change":330,"volume":1479,"transactions":9,"vwap":1478},"2025-12-17",45.76,45.55,45.62,19200,{"date":1481,"open":187,"high":1482,"low":244,"close":1460,"change":1483,"percent_change":1032,"volume":1341,"transactions":9,"vwap":1460},"2025-12-16",45.75,-0.22,{"date":1485,"open":1486,"high":1487,"low":18,"close":1472,"change":1044,"percent_change":1312,"volume":774,"transactions":9,"vwap":1472},"2025-12-15",45.61,45.77,{"date":1489,"open":246,"high":18,"low":246,"close":1490,"change":1146,"percent_change":914,"volume":1184,"transactions":9,"vwap":1490},"2025-12-12",45.49,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":126,"percent_change":1114,"volume":1496,"transactions":9,"vwap":1495},"2025-12-11",44.86,45.24,45.2,13600,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":238,"percent_change":773,"volume":1503,"transactions":9,"vwap":1502},"2025-12-10",44.64,44.81,44.54,44.73,10600,{"date":1505,"open":1506,"high":1502,"low":1507,"close":207,"change":302,"percent_change":151,"volume":1508,"transactions":9,"vwap":207},"2025-12-09",44.6,44.56,30200,{"date":1510,"open":1511,"high":1512,"low":1501,"close":1506,"change":447,"percent_change":390,"volume":1513,"transactions":9,"vwap":1506},"2025-12-08",44.65,44.74,13500,{"date":1515,"open":1516,"high":1436,"low":1517,"close":1518,"change":785,"percent_change":835,"volume":1519,"transactions":9,"vwap":1518},"2025-12-05",44.88,44.7,44.76,19300,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1424,"change":1483,"percent_change":840,"volume":1524,"transactions":9,"vwap":1424},"2025-12-04",45.13,44.89,36000,{"date":1526,"open":244,"high":244,"low":1434,"close":1527,"change":1528,"percent_change":929,"volume":1529,"transactions":9,"vwap":1527},"2025-12-03",45.17,-0.11,21400,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1453,"change":447,"percent_change":949,"volume":1534,"transactions":9,"vwap":1453},"2025-12-02",45.66,45.040001,6000,{"date":1536,"open":1490,"high":1532,"low":187,"close":187,"change":785,"percent_change":835,"volume":909,"transactions":9,"vwap":187},"2025-12-01",{"date":1538,"open":1477,"high":1539,"low":1540,"close":1539,"change":1060,"percent_change":864,"volume":1541,"transactions":9,"vwap":1539},"2025-11-28",45.63,45.53,900,{"date":1543,"open":1461,"high":1544,"low":1461,"close":1376,"change":1098,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1376},"2025-11-26",45.74,1.15,10200,{"date":1548,"open":1523,"high":1444,"low":1395,"close":1444,"change":1549,"percent_change":1550,"volume":787,"transactions":9,"vwap":1444},"2025-11-25",0.83,1.88,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1059,"percent_change":1193,"volume":830,"transactions":9,"vwap":1556},"2025-11-24",44.07,44.36,43.99,44.22,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":809,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-11-21",43.65,44.43,44.19,1.66,22600,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1568,"change":265,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-11-20",43.9,44.0099983,43.47,-0.93,6500,{"date":1572,"open":1567,"high":1567,"low":1573,"close":1574,"change":1038,"percent_change":265,"volume":1575,"transactions":9,"vwap":1574},"2025-11-19",43.81,43.88,6200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":126,"percent_change":1582,"volume":916,"transactions":9,"vwap":1581},"2025-11-18",43.68,44.099998,43.66,44.060001,1.08,{"date":1584,"open":1556,"high":1556,"low":1585,"close":1585,"change":579,"percent_change":1076,"volume":1586,"transactions":9,"vwap":1585},"2025-11-17",43.59,3300,{"date":1588,"open":1398,"high":1589,"low":1590,"close":1589,"change":733,"percent_change":478,"volume":1591,"transactions":9,"vwap":1589},"2025-11-14",44.18,43.86,25700,{"date":1593,"open":1407,"high":1594,"low":1555,"close":1555,"change":248,"percent_change":834,"volume":1245,"transactions":9,"vwap":1555},"2025-11-13",44.34,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":864,"percent_change":845,"volume":1600,"transactions":9,"vwap":1599},"2025-11-12",43.94,44.16,44.080002,22900,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1604,"change":1606,"percent_change":1151,"volume":1575,"transactions":9,"vwap":1604},"2025-11-11",43.61,43.95,43.52,0.41,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1610,"change":851,"percent_change":1198,"volume":1612,"transactions":9,"vwap":1610},"2025-11-10",43.5,43.54,43.39,22400,{"date":1614,"open":1615,"high":1568,"low":1615,"close":1611,"change":1071,"percent_change":1616,"volume":1341,"transactions":9,"vwap":1611},"2025-11-07",43,1.59,{"date":1618,"open":1619,"high":1619,"low":25,"close":1620,"change":560,"percent_change":1621,"volume":1054,"transactions":9,"vwap":1620},"2025-11-06",42.98,42.71,-1.88,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":773,"percent_change":37,"volume":1245,"transactions":9,"vwap":1627},"2025-11-05",43.4,43.6,43.11,43.53,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1059,"percent_change":1193,"volume":935,"transactions":9,"vwap":1633},"2025-11-04",43.31,43.43,43.18,43.28,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":486,"percent_change":1038,"volume":1105,"transactions":9,"vwap":1638},"2025-11-03",43.3,42.88,43.25,{"date":1640,"open":1630,"high":1641,"low":1642,"close":1641,"change":1441,"percent_change":1441,"volume":909,"transactions":9,"vwap":1641},"2025-10-31",43.33,42.96,{"date":1644,"open":1610,"high":1585,"low":1641,"close":1641,"change":1367,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1641},"2025-10-30",-1.46,36700,{"date":1648,"open":1649,"high":1649,"low":1574,"close":1398,"change":1650,"percent_change":1651,"volume":940,"transactions":9,"vwap":1398},"2025-10-29",44.37,-0.76,-1.7,{"date":1653,"open":1392,"high":1654,"low":1392,"close":1502,"change":929,"percent_change":603,"volume":830,"transactions":9,"vwap":1502},"2025-10-28",44.94,{"date":1656,"open":1527,"high":1527,"low":1657,"close":1658,"change":1060,"percent_change":864,"volume":1659,"transactions":9,"vwap":1658},"2025-10-27",44.78,44.97,9500,{"date":1661,"open":18,"high":18,"low":1523,"close":1387,"change":907,"percent_change":1662,"volume":873,"transactions":9,"vwap":1387},"2025-10-24",-0.62,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1435,"change":751,"percent_change":997,"volume":1296,"transactions":9,"vwap":1435},"2025-10-23",45.51,45.099998,{"date":1668,"open":1435,"high":1486,"low":1435,"close":1669,"change":1193,"percent_change":851,"volume":787,"transactions":9,"vwap":1669},"2025-10-22",45.5,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1673,"change":718,"percent_change":872,"volume":909,"transactions":9,"vwap":1673},"2025-10-21",45.93,45.43,{"date":1675,"open":1676,"high":1677,"low":1476,"close":1678,"change":962,"percent_change":247,"volume":1189,"transactions":9,"vwap":1678},"2025-10-20",45.89,45.96,45.87,{"date":1680,"open":1377,"high":1676,"low":1377,"close":1676,"change":401,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1676},"2025-10-17",0.81,16700,{"date":1684,"open":1685,"high":1686,"low":1665,"close":18,"change":835,"percent_change":1687,"volume":1688,"transactions":9,"vwap":18},"2025-10-16",46.09,46.3,-0.91,5400,{"date":1690,"open":1691,"high":1692,"low":1476,"close":1693,"change":1060,"percent_change":864,"volume":1054,"transactions":9,"vwap":1693},"2025-10-15",45.95,46.28,45.94,{"date":1695,"open":1696,"high":281,"low":1696,"close":1697,"change":1160,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-10-14",45.14,45.88,1.73,30100,{"date":1701,"open":1702,"high":216,"low":1444,"close":1666,"change":1183,"percent_change":882,"volume":1703,"transactions":9,"vwap":1666},"2025-10-13",45.22,17900,{"date":1705,"open":1490,"high":1490,"low":1706,"close":1434,"change":798,"percent_change":579,"volume":1496,"transactions":9,"vwap":1434},"2025-10-10",45.12,{"date":1708,"open":1678,"high":1678,"low":1709,"close":1673,"change":265,"percent_change":266,"volume":925,"transactions":9,"vwap":1673},"2025-10-09",45.33,{"date":1711,"open":262,"high":1712,"low":1384,"close":1713,"change":1441,"percent_change":1441,"volume":1714,"transactions":9,"vwap":1713},"2025-10-08",45.9,45.84,8900,{"date":1716,"open":1478,"high":1713,"low":1717,"close":1713,"change":551,"percent_change":734,"volume":1718,"transactions":9,"vwap":1713},"2025-10-07",45.32,11700,{"date":1720,"open":1359,"high":1359,"low":1376,"close":1532,"change":996,"percent_change":391,"volume":1721,"transactions":9,"vwap":1532},"2025-10-06",31400,{"date":1723,"open":1676,"high":1724,"low":1676,"close":1372,"change":81,"percent_change":852,"volume":787,"transactions":9,"vwap":1372},"2025-10-03",46.2,{"date":1726,"open":1665,"high":1471,"low":1665,"close":1471,"change":238,"percent_change":106,"volume":950,"transactions":9,"vwap":1471},"2025-10-02",{"date":1728,"open":254,"high":1482,"low":1490,"close":1482,"change":1528,"percent_change":929,"volume":1575,"transactions":9,"vwap":1482},"2025-10-01",{"date":1730,"open":1486,"high":1471,"low":1486,"close":1471,"change":330,"percent_change":809,"volume":1731,"transactions":9,"vwap":1471},"2025-09-30",17600,{"date":1733,"open":1471,"high":1471,"low":216,"close":1540,"change":1528,"percent_change":929,"volume":916,"transactions":9,"vwap":1540},"2025-09-29",{"date":1735,"open":256,"high":1736,"low":246,"close":1736,"change":58,"percent_change":174,"volume":779,"transactions":9,"vwap":1736},"2025-09-26",45.64,{"date":1738,"open":1672,"high":1672,"low":1435,"close":1435,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1435},"2025-09-25",-0.6,-1.31,42700,{"date":1743,"open":1482,"high":1744,"low":1544,"close":1745,"change":1193,"percent_change":851,"volume":940,"transactions":9,"vwap":1745},"2025-09-24",45.98,45.79,{"date":1747,"open":188,"high":1713,"low":188,"close":1748,"change":864,"percent_change":1146,"volume":1473,"transactions":9,"vwap":1748},"2025-09-23",45.72,{"date":1750,"open":1697,"high":1672,"low":1466,"close":188,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":188},"2025-09-22",-0.65,-1.41,29300,{"date":1755,"open":1756,"high":1756,"low":1370,"close":1370,"change":1757,"percent_change":1217,"volume":860,"transactions":9,"vwap":1370},"2025-09-19",46.88,-0.55,{"date":1759,"open":1760,"high":1756,"low":1761,"close":1762,"change":1182,"percent_change":1183,"volume":1534,"transactions":9,"vwap":1762},"2025-09-18",46.84,46.72,46.79,{"date":1764,"open":1765,"high":357,"low":1766,"close":797,"change":962,"percent_change":247,"volume":1767,"transactions":9,"vwap":797},"2025-09-17",47.02,46.8,13400,{"date":1769,"open":1770,"high":1760,"low":813,"close":1760,"change":1146,"percent_change":647,"volume":1771,"transactions":9,"vwap":1760},"2025-09-16",46.68,20900,{"date":1773,"open":566,"high":566,"low":1774,"close":1774,"change":65,"percent_change":1775,"volume":1373,"transactions":9,"vwap":1774},"2025-09-15",46.55,-1.52,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1779,"change":1781,"percent_change":962,"volume":1782,"transactions":9,"vwap":1779},"2025-09-12",47.12,47.27,47.040001,-0.01,34500,{"date":1784,"open":1785,"high":1339,"low":1785,"close":1786,"change":101,"percent_change":944,"volume":1787,"transactions":9,"vwap":1786},"2025-09-11",46.74,47.28,10300,{"date":1789,"open":1790,"high":1790,"low":821,"close":290,"change":996,"percent_change":65,"volume":1026,"transactions":9,"vwap":290},"2025-09-10",46.87,{"date":1792,"open":566,"high":566,"low":308,"close":337,"change":798,"percent_change":799,"volume":1793,"transactions":9,"vwap":337},"2025-09-09",20000,{"date":1795,"open":790,"high":329,"low":308,"close":329,"change":681,"percent_change":1528,"volume":1796,"transactions":9,"vwap":329},"2025-09-08",429500,{"date":1798,"open":586,"high":586,"low":804,"close":1799,"change":681,"percent_change":1528,"volume":1800,"transactions":9,"vwap":1799},"2025-09-05",47.41,2300,{"date":1802,"open":1799,"high":1803,"low":368,"close":1803,"change":1060,"percent_change":864,"volume":1804,"transactions":9,"vwap":1803},"2025-09-04",47.46,1400,{"date":1806,"open":804,"high":870,"low":357,"close":870,"change":486,"percent_change":111,"volume":1804,"transactions":9,"vwap":870},"2025-09-03",{"date":1808,"open":790,"high":529,"low":790,"close":529,"change":237,"percent_change":238,"volume":1291,"transactions":9,"vwap":529},"2025-09-02",{"date":1810,"open":368,"high":1803,"low":368,"close":1328,"change":1811,"percent_change":80,"volume":1812,"transactions":9,"vwap":1328},"2025-08-29",0.16,1600,{"date":1814,"open":1159,"high":1159,"low":320,"close":1779,"change":321,"percent_change":322,"volume":1268,"transactions":9,"vwap":1779},"2025-08-28",{"date":1816,"open":790,"high":1159,"low":790,"close":896,"change":1060,"percent_change":864,"volume":1054,"transactions":9,"vwap":896},"2025-08-27",{"date":1818,"open":1819,"high":745,"low":1328,"close":567,"change":390,"percent_change":1820,"volume":1570,"transactions":9,"vwap":567},"2025-08-26",47.7,-0.75,{"date":1822,"open":1823,"high":1170,"low":379,"close":876,"change":1757,"percent_change":980,"volume":1313,"transactions":9,"vwap":876},"2025-08-25",48.060001,{"date":1825,"open":428,"high":1216,"low":428,"close":1826,"change":845,"percent_change":647,"volume":1450,"transactions":9,"vwap":1826},"2025-08-22",48.41,{"date":1828,"open":901,"high":958,"low":745,"close":411,"change":248,"percent_change":785,"volume":1332,"transactions":9,"vwap":411},"2025-08-21",{"date":1830,"open":643,"high":928,"low":643,"close":928,"change":542,"percent_change":37,"volume":1291,"transactions":9,"vwap":928},"2025-08-20",{"date":1832,"open":1833,"high":1834,"low":1833,"close":521,"change":551,"percent_change":552,"volume":1835,"transactions":9,"vwap":521},"2025-08-19",47.77,48.09,6800,{"date":1837,"open":1838,"high":1833,"low":886,"close":510,"change":551,"percent_change":552,"volume":1172,"transactions":9,"vwap":510},"2025-08-18",47.72,{"date":1840,"open":1841,"high":1842,"low":600,"close":896,"change":897,"percent_change":477,"volume":1570,"transactions":9,"vwap":896},"2025-08-15",47.59,47.63,{"date":1844,"open":328,"high":586,"low":870,"close":1803,"change":1845,"percent_change":1846,"volume":1141,"transactions":9,"vwap":1803},"2025-08-14",-0.67,-1.39,{"date":1848,"open":388,"high":901,"low":1849,"close":901,"change":682,"percent_change":1850,"volume":1457,"transactions":9,"vwap":901},"2025-08-13",47.61,-0.21,{"date":1852,"open":1823,"high":645,"low":643,"close":645,"change":542,"percent_change":37,"volume":1853,"transactions":9,"vwap":645},"2025-08-12",3200,{"date":1855,"open":408,"high":749,"low":379,"close":643,"change":111,"percent_change":949,"volume":1856,"transactions":9,"vwap":643},"2025-08-11",4400,{"date":1858,"open":760,"high":1859,"low":887,"close":389,"change":1044,"percent_change":988,"volume":830,"transactions":9,"vwap":389},"2025-08-08",48.31,{"date":1861,"open":920,"high":920,"low":600,"close":521,"change":1059,"percent_change":1060,"volume":1862,"transactions":9,"vwap":521},"2025-08-07",5500,{"date":1864,"open":328,"high":948,"low":1803,"close":377,"change":58,"percent_change":1865,"volume":1866,"transactions":9,"vwap":377},"2025-08-06",0.95,13800,{"date":1868,"open":762,"high":501,"low":568,"close":600,"change":718,"percent_change":1869,"volume":925,"transactions":9,"vwap":600},"2025-08-05",-0.92,{"date":1871,"open":856,"high":411,"low":856,"close":511,"change":81,"percent_change":1146,"volume":1268,"transactions":9,"vwap":511},"2025-08-04",{"date":1873,"open":510,"high":858,"low":783,"close":510,"change":681,"percent_change":682,"volume":1496,"transactions":9,"vwap":510},"2025-08-01",{"date":1875,"open":744,"high":767,"low":743,"close":1876,"change":718,"percent_change":1687,"volume":940,"transactions":9,"vwap":1876},"2025-07-31",47.79,{"date":1878,"open":500,"high":919,"low":500,"close":645,"change":1811,"percent_change":330,"volume":1189,"transactions":9,"vwap":645},"2025-07-30",{"date":1880,"open":397,"high":1881,"low":920,"close":501,"change":302,"percent_change":151,"volume":925,"transactions":9,"vwap":501},"2025-07-29",48.32,{"date":1883,"open":387,"high":387,"low":887,"close":887,"change":1662,"percent_change":1884,"volume":1534,"transactions":9,"vwap":887},"2025-07-28",-1.27,{"date":1886,"open":912,"high":1140,"low":446,"close":957,"change":1197,"percent_change":1198,"volume":846,"transactions":9,"vwap":957},"2025-07-25",{"date":1888,"open":463,"high":463,"low":1316,"close":1316,"change":72,"percent_change":1889,"volume":1019,"transactions":9,"vwap":1316},"2025-07-24",-1.04,{"date":1891,"open":1176,"high":1023,"low":1176,"close":1176,"change":88,"percent_change":58,"volume":787,"transactions":9,"vwap":1176},"2025-07-23",{"date":1893,"open":473,"high":1894,"low":473,"close":1188,"change":914,"percent_change":915,"volume":1895,"transactions":9,"vwap":1188},"2025-07-22",48.83,5000,{"date":1897,"open":928,"high":1898,"low":411,"close":833,"change":302,"percent_change":151,"volume":1899,"transactions":9,"vwap":833},"2025-07-21",48.44,2200,{"date":1901,"open":473,"high":387,"low":389,"close":901,"change":1902,"percent_change":1032,"volume":883,"transactions":9,"vwap":901},"2025-07-18",-0.23,{"date":1904,"open":745,"high":857,"low":377,"close":857,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":857},"2025-07-17",0.57,1.19,2600,{"date":1909,"open":1799,"high":1876,"low":1799,"close":1876,"change":51,"percent_change":1910,"volume":846,"transactions":9,"vwap":1876},"2025-07-16",1.04,{"date":1912,"open":379,"high":379,"low":566,"close":566,"change":1913,"percent_change":1645,"volume":774,"transactions":9,"vwap":566},"2025-07-15",-0.7,{"date":1915,"open":743,"high":744,"low":892,"close":744,"change":1146,"percent_change":504,"volume":1916,"transactions":9,"vwap":744},"2025-07-14",7900,{"date":1918,"open":585,"high":367,"low":419,"close":661,"change":447,"percent_change":448,"volume":1575,"transactions":9,"vwap":661},"2025-07-11",{"date":1920,"open":510,"high":744,"low":510,"close":380,"change":1197,"percent_change":593,"volume":1835,"transactions":9,"vwap":380},"2025-07-10",{"date":1922,"open":367,"high":367,"low":568,"close":1819,"change":691,"percent_change":750,"volume":1468,"transactions":9,"vwap":1819},"2025-07-09",{"date":1924,"open":1823,"high":1823,"low":599,"close":1833,"change":1925,"percent_change":1926,"volume":1534,"transactions":9,"vwap":1833},"2025-07-08",-0.38,-0.79,{"date":1928,"open":920,"high":760,"low":643,"close":833,"change":897,"percent_change":477,"volume":1929,"transactions":9,"vwap":833},"2025-07-07",13900,{"date":1931,"open":744,"high":1932,"low":388,"close":887,"change":1441,"percent_change":1441,"volume":1296,"transactions":9,"vwap":887},"2025-07-03",48.099998,{"date":1934,"open":1876,"high":887,"low":437,"close":887,"change":551,"percent_change":552,"volume":1935,"transactions":9,"vwap":887},"2025-07-02",133700,{"date":1937,"open":796,"high":411,"low":796,"close":380,"change":158,"percent_change":1938,"volume":1939,"transactions":9,"vwap":380},"2025-07-01",1.16,11900,{"date":1941,"open":358,"high":1339,"low":358,"close":558,"change":1198,"percent_change":636,"volume":757,"transactions":9,"vwap":558},"2025-06-30",{"date":1943,"open":308,"high":1765,"low":1944,"close":308,"change":477,"percent_change":58,"volume":1172,"transactions":9,"vwap":308},"2025-06-27",46.76,{"date":1946,"open":1770,"high":1760,"low":1371,"close":1944,"change":570,"percent_change":1025,"volume":841,"transactions":9,"vwap":1944},"2025-06-26",{"date":1948,"open":1949,"high":1949,"low":1950,"close":1360,"change":1569,"percent_change":1951,"volume":1856,"transactions":9,"vwap":1360},"2025-06-25",47.47,46.63,-1.96,{"date":1953,"open":512,"high":743,"low":1949,"close":1159,"change":1183,"percent_change":882,"volume":1954,"transactions":9,"vwap":1159},"2025-06-24",40100,{"date":1956,"open":1328,"high":1842,"low":804,"close":1842,"change":191,"percent_change":1071,"volume":1496,"transactions":9,"vwap":1842},"2025-06-23",{"date":1958,"open":1780,"high":1949,"low":1780,"close":790,"change":478,"percent_change":1959,"volume":1939,"transactions":9,"vwap":790},"2025-06-20",0.92,{"date":1961,"open":339,"high":1778,"low":1756,"close":1756,"change":247,"percent_change":248,"volume":1301,"transactions":9,"vwap":1756},"2025-06-18",{"date":1963,"open":1338,"high":1779,"low":310,"close":310,"change":798,"percent_change":799,"volume":1964,"transactions":9,"vwap":310},"2025-06-17",3500,{"date":1966,"open":308,"high":1339,"low":308,"close":1967,"change":593,"percent_change":402,"volume":853,"transactions":9,"vwap":1967},"2025-06-16",47.19,{"date":1969,"open":1785,"high":1970,"low":1785,"close":1971,"change":1850,"percent_change":1085,"volume":950,"transactions":9,"vwap":1971},"2025-06-13",47.17,46.83,{"date":1973,"open":827,"high":1780,"low":1950,"close":1780,"change":845,"percent_change":914,"volume":1586,"transactions":9,"vwap":1780},"2025-06-12",{"date":1975,"open":1348,"high":1348,"low":1976,"close":1785,"change":907,"percent_change":1739,"volume":1141,"transactions":9,"vwap":1785},"2025-06-11",46.67,{"date":1978,"open":601,"high":419,"low":1338,"close":1765,"change":1979,"percent_change":1980,"volume":950,"transactions":9,"vwap":1765},"2025-06-10",-0.5,-1.05,{"date":1982,"open":784,"high":784,"low":796,"close":783,"change":750,"percent_change":751,"volume":1291,"transactions":9,"vwap":783},"2025-06-09",{"date":1984,"open":784,"high":1985,"low":826,"close":1985,"change":734,"percent_change":1986,"volume":853,"transactions":9,"vwap":1985},"2025-06-06",47.67,0.82,{"date":1988,"open":761,"high":761,"low":1989,"close":1786,"change":448,"percent_change":1990,"volume":925,"transactions":9,"vwap":1786},"2025-06-05",47.26,-0.69,{"date":1992,"open":1881,"high":1881,"low":1849,"close":1849,"change":701,"percent_change":726,"volume":940,"transactions":9,"vwap":1849},"2025-06-04",{"date":1994,"open":644,"high":644,"low":367,"close":1995,"change":1136,"percent_change":1650,"volume":898,"transactions":9,"vwap":1995},"2025-06-03",48.080002,{"date":1997,"open":1998,"high":1999,"low":388,"close":1999,"change":1183,"percent_change":939,"volume":883,"transactions":9,"vwap":1999},"2025-06-02",48.43,48.45,{"date":2001,"open":849,"high":1216,"low":849,"close":1216,"change":44,"percent_change":174,"volume":2002,"transactions":9,"vwap":1216},"2025-05-30",3000,{"date":2004,"open":749,"high":501,"low":510,"close":2005,"change":2006,"percent_change":733,"volume":883,"transactions":9,"vwap":2005},"2025-05-29",48.029999,0.09,{"date":2008,"open":850,"high":850,"low":876,"close":745,"change":1850,"percent_change":718,"volume":921,"transactions":9,"vwap":745},"2025-05-28",{"date":2010,"open":760,"high":1170,"low":887,"close":833,"change":552,"percent_change":2011,"volume":1964,"transactions":9,"vwap":833},"2025-05-27",0.8,{"date":2013,"open":600,"high":1833,"low":600,"close":1833,"change":733,"percent_change":210,"volume":2014,"transactions":9,"vwap":1833},"2025-05-23",1800,{"date":2016,"open":896,"high":1876,"low":896,"close":886,"change":996,"percent_change":171,"volume":2017,"transactions":9,"vwap":886},"2025-05-22",2500,{"date":2019,"open":644,"high":689,"low":876,"close":521,"change":322,"percent_change":2020,"volume":2002,"transactions":9,"vwap":521},"2025-05-21",-1.26,{"date":2022,"open":1826,"high":1135,"low":1826,"close":961,"change":1811,"percent_change":330,"volume":810,"transactions":9,"vwap":961},"2025-05-20",{"date":2024,"open":928,"high":1998,"low":928,"close":938,"change":750,"percent_change":751,"volume":950,"transactions":9,"vwap":938},"2025-05-19",{"date":2026,"open":380,"high":387,"low":380,"close":387,"change":87,"percent_change":2027,"volume":810,"transactions":9,"vwap":387},"2025-05-16",1.55,{"date":2029,"open":337,"high":513,"low":337,"close":513,"change":87,"percent_change":2030,"volume":2002,"transactions":9,"vwap":513},"2025-05-15",1.57,{"date":2032,"open":310,"high":338,"low":2033,"close":1780,"change":1193,"percent_change":851,"volume":1450,"transactions":9,"vwap":1780},"2025-05-14",46.73,{"date":2035,"open":1339,"high":1339,"low":308,"close":308,"change":929,"percent_change":72,"volume":1322,"transactions":9,"vwap":308},"2025-05-13",{"date":2037,"open":328,"high":328,"low":359,"close":550,"change":247,"percent_change":486,"volume":1534,"transactions":9,"vwap":550},"2025-05-12",{"date":2039,"open":1340,"high":558,"low":2040,"close":319,"change":210,"percent_change":989,"volume":2041,"transactions":9,"vwap":319},"2025-05-09",47.060001,2800,{"date":2043,"open":1778,"high":319,"low":1350,"close":2044,"change":1850,"percent_change":1085,"volume":998,"transactions":9,"vwap":2044},"2025-05-08",46.85,{"date":2046,"open":1779,"high":1779,"low":339,"close":2040,"change":682,"percent_change":1850,"volume":1468,"transactions":9,"vwap":2040},"2025-05-07",{"date":2048,"open":310,"high":2049,"low":310,"close":863,"change":313,"percent_change":1249,"volume":793,"transactions":9,"vwap":863},"2025-05-06",47.18,{"date":2051,"open":1158,"high":585,"low":1158,"close":1803,"change":962,"percent_change":247,"volume":1899,"transactions":9,"vwap":1803},"2025-05-05",{"date":2053,"open":863,"high":896,"low":863,"close":529,"change":37,"percent_change":2054,"volume":2055,"transactions":9,"vwap":529},"2025-05-02",1.24,10100,{"date":2057,"open":1970,"high":1970,"low":797,"close":359,"change":390,"percent_change":1650,"volume":1916,"transactions":9,"vwap":359},"2025-05-01",{"date":2059,"open":2060,"high":1989,"low":311,"close":1989,"change":126,"percent_change":174,"volume":779,"transactions":9,"vwap":1989},"2025-04-30",46.99,{"date":2062,"open":272,"high":1762,"low":272,"close":1762,"change":988,"percent_change":1325,"volume":1313,"transactions":9,"vwap":1762},"2025-04-29",{"date":2064,"open":1770,"high":1770,"low":2065,"close":1364,"change":447,"percent_change":996,"volume":2066,"transactions":9,"vwap":1364},"2025-04-28",46.099998,27600,{"date":2068,"open":813,"high":822,"low":2069,"close":822,"change":750,"percent_change":1456,"volume":2070,"transactions":9,"vwap":822},"2025-04-25",46.33,16500,{"date":180,"open":1785,"high":1762,"low":2072,"close":1770,"change":1183,"percent_change":882,"volume":950,"transactions":9,"vwap":1770},46.61]