[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PIO":3,"homepage-market-summary":31,"stock-historical-PIO":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"PIO","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco Global Water ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},2.7495,1.22488,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},44.55,44.6,44.7,44.475,44.18,0.37,0.84,4282.526461,48.63,42.09,9689.884351709163,37.6,4860,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,41,48,55,62,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":12,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":12,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":68},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":12},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":46,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":68},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":18,"start_date":183,"end_date":5},40.22,9338,3408460.972279,9,"2025-04-24",[185,188,197,208,218,229,239,249,260,270,279,288,299,309,319,330,341,351,361,369,379,388,398,408,419,428,439,449,457,466,474,484,495,506,515,523,532,542,551,559,569,580,589,600,610,621,631,642,651,660,669,677,686,696,706,716,726,737,746,755,765,775,784,790,797,803,811,818,825,831,839,844,848,854,859,868,874,880,888,892,897,905,911,917,925,932,937,944,952,957,965,968,973,979,984,991,995,1002,1009,1016,1018,1022,1029,1034,1041,1045,1050,1058,1066,1073,1079,1084,1090,1097,1105,1111,1116,1121,1128,1134,1138,1141,1146,1153,1160,1166,1172,1179,1187,1193,1200,1207,1214,1221,1226,1232,1236,1241,1247,1254,1257,1260,1264,1269,1273,1277,1282,1286,1292,1298,1302,1309,1316,1322,1327,1334,1342,1349,1354,1361,1367,1373,1378,1384,1386,1392,1398,1404,1412,1419,1425,1430,1435,1442,1447,1452,1456,1459,1463,1467,1472,1476,1481,1485,1488,1492,1496,1498,1500,1505,1508,1513,1516,1519,1521,1526,1532,1535,1537,1540,1544,1549,1553,1557,1562,1564,1567,1572,1575,1577,1581,1583,1586,1590,1593,1596,1600,1602,1605,1607,1611,1615,1618,1622,1627,1629,1633,1637,1640,1642,1645,1647,1650,1653,1655,1658,1662,1664,1668,1670,1675,1677,1681,1685,1688,1692,1695,1697,1701,1704,1706,1709,1713,1716,1718,1722,1724,1727,1730,1732,1735,1738,1740,1743,1746,1750,1754,1757,1759,1762,1765,1768,1771,1774,1778,1780,1785,1787,1789,1792,1796,1801,1804,1807,1809,1812,1814,1818,1820,1822,1825,1828,1830,1832,1835,1837,1840,1842,1845,1847,1850,1853,1856,1858,1861,1864,1866,1868,1871,1874,1877,1879,1881,1884,1886,1888,1891,1893,1895,1897,1899,1902,1905,1908,1912,1914,1917,1921,1926,1929,1932,1934,1937,1940,1943,1946,1948,1951,1955,1958,1961,1965,1968,1972,1976,1980,1984,1987,1991,1993,1998,2002,2004,2006,2010,2015,2020,2023,2028,2033,2038,2045,2050,2057,2063],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":186,"vwap":187},112,44.6248,{"date":189,"open":190,"high":191,"low":190,"close":22,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",43.92,44.39,0.85,1.96,9786.252065,182,44.205,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",43.25,43.375,43.09,43.33,0.5,1.17,7672.053272,168,43.2358,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",43.01,42.53,42.83,-0.4047,-0.94,6376.928166,186,42.7658,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",43.45,43.48,43.23,43.2347,-0.0502,-0.12,6231.728261,116,43.4096,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",43.365,43.02,43.2849,-0.0087,-0.02,2939.005137,131,43.2061,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":108,"volume":246,"transactions":247,"vwap":248},"2026-09-28",43.22,43.49,42.98,43.2936,0.1036,13652.94971,159,43.2077,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",42.95,43.265,42.94,43.19,0.1485,0.35,10134.298582,161,43.199,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",43.15,42.85,43.0415,-0.1248,-0.29,3758.355757,121,42.895,{"date":271,"open":221,"high":221,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",43.12,43.1663,-0.5228,-1.2,6907.512092,148,43.2811,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",43.31,43.6891,0.3926,0.91,5035.801763,163,43.5094,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",43.11,43.355,42.92,43.2965,0.3767,0.88,6955.178648,201,43.1831,{"date":300,"open":301,"high":251,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",42.855,42.73,42.9198,-0.2072,-0.48,4449.997206,160,42.8116,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":237,"vwap":318},"2026-09-17",43.32,43.34,43.011,43.127,0.1648,0.38,3062.160599,43.1728,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",43,43.4,42.8,42.9622,0.0072,0.02,5806.026782,169,43.0345,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",43.05,43.13,42.87,42.955,-0.1375,-0.32,7098.742231,175,43.0029,{"date":342,"open":343,"high":222,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",42.89,42.86,43.0925,-0.1664,-0.38,7210.071171,191,43.0417,{"date":352,"open":254,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",43.29,43.18,43.2589,0.1882,0.44,2608.60568,130,43.239,{"date":362,"open":363,"high":363,"low":334,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":52,"vwap":368},"2026-09-10",43.14,43.0707,-0.4118,-0.95,43070.506519,42.9884,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",43.87,43.36,43.4825,-0.564,-1.28,7983.418422,194,43.6119,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",44.32,44.0465,-0.2035,-0.46,3482.99034,187,44.162,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",44.13,44.37,44.25,-0.0901,-0.2,4198.318255,149,44.2502,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":396,"vwap":407},"2026-09-03",44.43,44.4799,44.21,44.3401,0.2311,0.52,6656.076214,44.3539,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",44.11,44.2962,44.07,44.109,0.0787,0.18,5554.512438,134,44.1362,{"date":420,"open":392,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",44.375,44.0303,-0.6497,-1.45,5654.684555,212,44.2209,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",44.87,44.8999,44.625,44.68,-0.2696,-0.6,3409.256934,167,44.7355,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",45.19,44.755,44.9496,-0.1864,-0.41,2213.313331,133,44.9196,{"date":450,"open":441,"high":451,"low":38,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":247,"vwap":456},"2026-08-27",45.27,45.136,-0.2345,-0.52,5369.612858,45.1376,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":104,"vwap":465},"2026-08-26",45.17,45.65,45.3705,0.2755,0.61,13823.428065,45.315,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":83,"volume":472,"transactions":447,"vwap":473},"2026-08-25",45.15,44.97,45.095,0.0614,4457.728973,45.055,{"date":475,"open":476,"high":477,"low":469,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",45.03,45.1,45.0336,0.0365,0.08,7952.295941,240,45.0479,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",44.7501,45.11,44.65,44.9971,0.4425,0.99,4048.744112,146,44.9551,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",44.69,44.8799,44.45,44.5546,-0.4498,-1,3754.606092,147,44.6961,{"date":507,"open":508,"high":477,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",44.74,45.0044,0.6847,1.54,3187.525034,137,44.9554,{"date":516,"open":381,"high":517,"low":518,"close":518,"change":519,"percent_change":173,"volume":520,"transactions":521,"vwap":522},"2026-08-18",44.6933,44.3197,-0.3187,13791.046934,165,44.4278,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":502,"volume":529,"transactions":530,"vwap":531},"2026-08-17",44.94,44.54,44.6384,-0.4508,4270.608142,197,44.7425,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",45.32,44.9,45.0892,-0.4178,-0.92,19909.907106,273,45.0222,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":339,"vwap":550},"2026-08-13",45.55,45.1401,45.507,-0.143,-0.31,5029.855961,45.4012,{"date":552,"open":553,"high":553,"low":460,"close":460,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",45.715,-0.1268,-0.28,1747.097122,123,45.6751,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",45.93,45.7201,45.7768,-0.162,-0.35,1853.153858,124,45.8681,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",46.14,46.2099,45.87,45.9388,-0.5085,-1.09,5224.509286,178,46.1622,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",46.655,46.4473,0.0622,0.13,2685.050894,153,46.5228,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",46.4,46.46,46.33,46.3851,-0.166,-0.36,2060.806335,119,46.3777,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":46,"volume":607,"transactions":608,"vwap":609},"2026-08-05",46.66,46.79,46.465,46.5511,0.2242,2962.918373,126,46.5947,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",45.86,46.3775,45.82,46.3269,0.917,2.02,5373.821182,192,46.1078,{"date":622,"open":623,"high":624,"low":468,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",45.31,45.46,45.4099,0.5222,1.16,8439.981329,189,45.3224,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",44.89,45.05,44.53,44.8877,0.1612,0.36,9396.37793,184,44.8937,{"date":643,"open":644,"high":644,"low":191,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",44.92,44.7265,0.3811,0.86,6302.632393,136,44.6665,{"date":652,"open":499,"high":653,"low":402,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",44.59,44.3454,-0.5322,-1.19,8253.972757,176,44.3374,{"date":661,"open":662,"high":38,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":640,"vwap":668},"2026-07-28",44.2,44.12,44.8776,0.4953,1.12,15197.939105,44.4351,{"date":670,"open":499,"high":671,"low":672,"close":673,"change":674,"percent_change":53,"volume":675,"transactions":277,"vwap":676},"2026-07-27",44.5999,44.23,44.3823,0.2163,4213.310629,44.3554,{"date":678,"open":679,"high":381,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",44.03,44.166,0.4016,0.92,2223.155529,113,44.1569,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":426,"vwap":695},"2026-07-23",43.7,43.9496,43.63,43.7644,-0.2052,-0.47,12383.486271,43.7528,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":256,"volume":703,"transactions":704,"vwap":705},"2026-07-22",43.9,44.09,43.85,43.9696,0.1515,3763.667109,111,43.9541,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",44.06,43.69,43.8181,-0.0472,-0.11,4723.804513,151,43.9766,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",44.38,43.865,43.8653,-0.523,-1.18,4979.249229,205,44.1165,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-17",44.51,44.6351,44.2201,44.3883,-0.4786,-1.07,8886.712425,171,44.4422,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":203,"volume":743,"transactions":744,"vwap":745},"2026-07-16",44.34,44.96,44.8669,0.2246,8702.587252,152,44.8612,{"date":747,"open":748,"high":644,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",44.26,44.6423,-0.409,-0.91,11195.392285,216,44.7118,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-14",45.47,45.0452,45.0513,-0.0947,-0.21,2246.566055,141,45.2848,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":437,"vwap":774},"2026-07-13",45.3,45.49,45.0675,45.146,-0.354,-0.78,4658.150609,45.3179,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",45.54,45.67,45.41,45.5,0.68,1.52,7400,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":316,"percent_change":647,"volume":789,"transactions":9,"vwap":788},"2026-07-09",44.42,45,44.82,5100,{"date":791,"open":390,"high":792,"low":390,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",44.46,44.44,-0.75,-1.66,4000,{"date":798,"open":624,"high":624,"low":799,"close":441,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":441},"2026-07-07",45.029999,-0.58,-1.27,4100,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-06",45.78,45.34,45.77,0.26,0.57,2800,{"date":812,"open":534,"high":813,"low":534,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",45.52,45.51,0.43,0.95,5300,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":108,"volume":824,"transactions":9,"vwap":822},"2026-07-01",44.88,45.42,45.080002,0.11,6200,{"date":826,"open":827,"high":828,"low":497,"close":469,"change":829,"percent_change":823,"volume":830,"transactions":9,"vwap":469},"2026-06-30",44.77,45.2,0.05,13500,{"date":832,"open":833,"high":834,"low":835,"close":644,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":644},"2026-06-29",45.060001,45.13,44.73,-0.25,-0.55,6400,{"date":840,"open":644,"high":841,"low":644,"close":459,"change":842,"percent_change":128,"volume":843,"transactions":9,"vwap":459},"2026-06-26",45.24,0.21,5500,{"date":845,"open":846,"high":780,"low":633,"close":740,"change":405,"percent_change":204,"volume":847,"transactions":9,"vwap":740},"2026-06-25",44.99,7200,{"date":849,"open":850,"high":851,"low":850,"close":793,"change":809,"percent_change":852,"volume":853,"transactions":9,"vwap":793},"2026-06-24",43.86,44.56,1.3,3900,{"date":855,"open":856,"high":662,"low":856,"close":371,"change":435,"percent_change":857,"volume":858,"transactions":9,"vwap":371},"2026-06-23",43.59,-1.35,7000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-22",44.49,44.62,44.35,44.47,-0.56,-1.24,6800,{"date":869,"open":870,"high":871,"low":633,"close":799,"change":872,"percent_change":682,"volume":873,"transactions":9,"vwap":799},"2026-06-18",44.95,45.22,0.41,3800,{"date":875,"open":876,"high":813,"low":862,"close":862,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":862},"2026-06-17",45.26,-0.4,-0.89,3700,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":23,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-16",44.83,45.07,44.75,45.02,0.83,4700,{"date":889,"open":430,"high":633,"low":890,"close":488,"change":647,"percent_change":193,"volume":891,"transactions":9,"vwap":488},"2026-06-15",44.52,5800,{"date":893,"open":709,"high":190,"low":709,"close":894,"change":808,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-12",43.79,0.6,2400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":357,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-11",43.26,43.56,42.72,43.53,1.02,10800,{"date":906,"open":907,"high":698,"low":201,"close":201,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":201},"2026-06-10",43.77,-0.86,-1.96,3500,{"date":912,"open":913,"high":402,"low":913,"close":914,"change":357,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-09",43.78,43.95,1.01,2300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":113,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-08",43.58,43.67,43.37,43.51,-0.39,8900,{"date":926,"open":927,"high":739,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-05",44.16,43.68,-0.66,-1.49,9300,{"date":933,"open":793,"high":793,"low":934,"close":739,"change":935,"percent_change":316,"volume":936,"transactions":9,"vwap":739},"2026-06-04",44.24,0.17,4400,{"date":938,"open":939,"high":718,"low":940,"close":941,"change":942,"percent_change":638,"volume":943,"transactions":9,"vwap":941},"2026-06-03",44.27,44.060001,44.17,0.16,12800,{"date":945,"open":946,"high":699,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-02",43.91,43.71,44.0099983,-0.1,-0.23,24400,{"date":953,"open":700,"high":672,"low":709,"close":410,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":410},"2026-06-01",-0.04,-0.09,4600,{"date":958,"open":959,"high":391,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-29",43.98,43.93,44.15,0.03,0.07,27200,{"date":966,"open":190,"high":927,"low":190,"close":663,"change":480,"percent_change":415,"volume":967,"transactions":9,"vwap":663},"2026-05-28",3400,{"date":969,"open":927,"high":786,"low":970,"close":971,"change":113,"percent_change":347,"volume":972,"transactions":9,"vwap":971},"2026-05-27",43.97,44.040001,7800,{"date":974,"open":890,"high":890,"low":975,"close":402,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":402},"2026-05-26",44.080002,0.29,0.66,6700,{"date":980,"open":981,"high":959,"low":982,"close":190,"change":23,"percent_change":192,"volume":983,"transactions":9,"vwap":190},"2026-05-22",43.88,43.73,5900,{"date":985,"open":986,"high":987,"low":988,"close":987,"change":989,"percent_change":103,"volume":990,"transactions":9,"vwap":987},"2026-05-21",43.2,43.55,43.080002,0.23,3200,{"date":992,"open":251,"high":921,"low":251,"close":311,"change":993,"percent_change":284,"volume":994,"transactions":9,"vwap":311},"2026-05-20",0.39,5700,{"date":996,"open":363,"high":899,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-19",42.88,42.93,-0.84,-1.92,6300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":907,"change":1007,"percent_change":138,"volume":1008,"transactions":9,"vwap":907},"2026-05-18",43.61,43.81,43.47,0.2,13700,{"date":1010,"open":920,"high":850,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-15",43.52,43.57,-0.88,-1.98,9200,{"date":1017,"open":728,"high":20,"low":718,"close":499,"change":235,"percent_change":954,"volume":910,"transactions":9,"vwap":499},"2026-05-14",{"date":1019,"open":1020,"high":1020,"low":381,"close":864,"change":445,"percent_change":751,"volume":1021,"transactions":9,"vwap":864},"2026-05-13",44.78,68800,{"date":1023,"open":1024,"high":876,"low":1025,"close":820,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":820},"2026-05-12",45.14,44.71,-0.77,-1.69,34400,{"date":1030,"open":1031,"high":1031,"low":813,"close":460,"change":565,"percent_change":1032,"volume":1033,"transactions":9,"vwap":460},"2026-05-11",46.0099983,-0.76,30200,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":712,"volume":1040,"transactions":9,"vwap":1038},"2026-05-08",46.47,45.88,46,-0.05,31400,{"date":1042,"open":1043,"high":1043,"low":561,"close":1044,"change":445,"percent_change":1013,"volume":956,"transactions":9,"vwap":1044},"2026-05-07",46.71,46.049999,{"date":1046,"open":591,"high":1047,"low":1048,"close":592,"change":160,"percent_change":118,"volume":1049,"transactions":9,"vwap":592},"2026-05-06",46.72,46.27,30000,{"date":1051,"open":807,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-05",45.95,45.4,45.91,0.63,1.39,32900,{"date":1059,"open":1060,"high":561,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-04",45.56,45.12,45.28,-0.44,-0.96,18200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1070,"change":548,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-01",45.84,45.98,45.72,-0.67,4200,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":967,"transactions":9,"vwap":1076},"2026-04-30",45.6,46.029999,0.98,2.18,{"date":1080,"open":813,"high":813,"low":884,"close":1081,"change":1082,"percent_change":930,"volume":1083,"transactions":9,"vwap":1081},"2026-04-29",45.049999,-0.68,4500,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1086,"change":1088,"percent_change":1089,"volume":990,"transactions":9,"vwap":1086},"2026-04-28",45.73,45.58,-0.64,-1.38,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":326,"percent_change":153,"volume":1096,"transactions":9,"vwap":1095},"2026-04-27",46.35,46.58,46.26,46.37,13600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1092,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1092},"2026-04-24",46.19,46.43,46.040001,0.15,0.32,4800,{"date":1106,"open":1092,"high":1093,"low":1107,"close":1108,"change":836,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-23",46.080002,46.2,-0.54,5000,{"date":1112,"open":1113,"high":1113,"low":1095,"close":1114,"change":415,"percent_change":993,"volume":1115,"transactions":9,"vwap":1114},"2026-04-22",46.77,46.45,6000,{"date":1117,"open":1118,"high":1119,"low":1107,"close":1048,"change":865,"percent_change":275,"volume":1120,"transactions":9,"vwap":1048},"2026-04-21",46.59,46.64,32600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":235,"percent_change":954,"volume":1127,"transactions":9,"vwap":1126},"2026-04-20",46.75,46.84,46.68,46.83,6900,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":781,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-17",47.15,46.85,1.47,3100,{"date":1135,"open":592,"high":592,"low":1076,"close":1136,"change":1137,"percent_change":1137,"volume":1001,"transactions":9,"vwap":1136},"2026-04-16",46.17,0,{"date":1139,"open":591,"high":591,"low":1038,"close":1136,"change":1140,"percent_change":733,"volume":910,"transactions":9,"vwap":1136},"2026-04-15",-0.5,{"date":1142,"open":591,"high":1143,"low":591,"close":1144,"change":638,"percent_change":1145,"volume":873,"transactions":9,"vwap":1144},"2026-04-14",46.8,46.67,0.78,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":256,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-13",45.7,46.31,45.66,0.76,7300,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":956,"transactions":9,"vwap":1157},"2026-04-10",46.09,45.74,45.96,0.19,0.42,{"date":1161,"open":1162,"high":1163,"low":1164,"close":807,"change":823,"percent_change":108,"volume":1165,"transactions":9,"vwap":807},"2026-04-09",45.44,45.99,45.33,19800,{"date":1167,"open":1069,"high":1069,"low":1168,"close":1150,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1150},"2026-04-08",45.38,1.85,4.22,5600,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1005,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1005},"2026-04-07",44,43.39,-0.15,-0.34,10200,{"date":1180,"open":1181,"high":940,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-06",43.82,43.66,43.96,0.28,0.64,13000,{"date":1188,"open":1189,"high":907,"low":1190,"close":928,"change":1191,"percent_change":999,"volume":1192,"transactions":9,"vwap":928},"2026-04-02",43.72,43.5,-0.37,2000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1055,"percent_change":1199,"volume":1072,"transactions":9,"vwap":1198},"2026-04-01",43.83,44.14,43.8,44.049999,1.45,{"date":1201,"open":1202,"high":900,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":824,"transactions":9,"vwap":1204},"2026-03-31",42.81,42.64,43.42,1.18,2.79,{"date":1208,"open":1209,"high":901,"low":1210,"close":1211,"change":829,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-30",42.59,42.15,42.24,0.12,17200,{"date":1215,"open":1216,"high":1217,"low":27,"close":1218,"change":929,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-27",42.56,42.68,42.19,-1.54,19500,{"date":1222,"open":290,"high":1223,"low":263,"close":263,"change":1224,"percent_change":1225,"volume":796,"transactions":9,"vwap":263},"2026-03-26",43.75,-0.82,-1.88,{"date":1227,"open":1228,"high":1228,"low":202,"close":920,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":920},"2026-03-25",43.76,0.79,1.84,14700,{"date":1233,"open":1203,"high":1234,"low":1235,"close":997,"change":1191,"percent_change":908,"volume":1083,"transactions":9,"vwap":997},"2026-03-24",43.17,42.62,{"date":1237,"open":262,"high":920,"low":1238,"close":199,"change":24,"percent_change":1239,"volume":1240,"transactions":9,"vwap":199},"2026-03-23",43.060001,1.98,14000,{"date":1242,"open":262,"high":262,"low":1243,"close":1244,"change":366,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-20",42.099998,42.41,-2.19,12500,{"date":1248,"open":1249,"high":1204,"low":1250,"close":372,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":372},"2026-03-19",42.75,42.52,-0.13,-0.3,23200,{"date":1255,"open":1198,"high":1198,"low":1006,"close":242,"change":1088,"percent_change":424,"volume":1256,"transactions":9,"vwap":242},"2026-03-18",4300,{"date":1258,"open":748,"high":793,"low":699,"close":390,"change":976,"percent_change":977,"volume":1259,"transactions":9,"vwap":390},"2026-03-17",4900,{"date":1261,"open":959,"high":959,"low":690,"close":1262,"change":1103,"percent_change":89,"volume":1263,"transactions":9,"vwap":1262},"2026-03-16",43.84,14400,{"date":1265,"open":1266,"high":1266,"low":921,"close":1011,"change":1109,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1011},"2026-03-13",44.099998,-1.23,6100,{"date":1270,"open":718,"high":1271,"low":940,"close":940,"change":1013,"percent_change":909,"volume":1272,"transactions":9,"vwap":940},"2026-03-12",44.5,13200,{"date":1274,"open":38,"high":883,"low":728,"close":525,"change":1275,"percent_change":585,"volume":1276,"transactions":9,"vwap":525},"2026-03-11",0.06,10500,{"date":1278,"open":1279,"high":544,"low":820,"close":820,"change":1280,"percent_change":1281,"volume":931,"transactions":9,"vwap":820},"2026-03-10",45.29,-0.07,-0.16,{"date":1283,"open":662,"high":870,"low":1004,"close":870,"change":225,"percent_change":1284,"volume":1285,"transactions":9,"vwap":870},"2026-03-09",-0.27,11100,{"date":1287,"open":740,"high":1288,"low":1020,"close":883,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":883},"2026-03-06",45.16,-0.7,-1.53,16600,{"date":1293,"open":1294,"high":1295,"low":813,"close":807,"change":1296,"percent_change":1297,"volume":817,"transactions":9,"vwap":807},"2026-03-05",46.11,46.53,-1.03,-2.2,{"date":1299,"open":592,"high":1143,"low":1300,"close":1143,"change":942,"percent_change":82,"volume":1301,"transactions":9,"vwap":1143},"2026-03-04",46.3,6600,{"date":1303,"open":1044,"high":1304,"low":1305,"close":1119,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1119},"2026-03-03",46.91,45.45,-1.1,-2.3,79100,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":722,"volume":1315,"transactions":9,"vwap":1313},"2026-03-02",47.42,47.9,47.74,-0.57,67200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":337,"percent_change":929,"volume":1178,"transactions":9,"vwap":1321},"2026-02-27",48.3,48.49,48.16,48.31,{"date":1323,"open":1324,"high":26,"low":1325,"close":26,"change":585,"percent_change":1326,"volume":1171,"transactions":9,"vwap":26},"2026-02-26",48.41,48.15,0.27,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":235,"volume":1263,"transactions":9,"vwap":1332},"2026-02-25",48.46,48.57,48.17,48.5,-0.01,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-24",47.96,48.54,48.51,0.71,1.49,5200,{"date":1343,"open":1331,"high":1344,"low":1345,"close":1346,"change":74,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-23",48.18,47.65,47.8,-1.06,8100,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1321,"change":160,"percent_change":1353,"volume":1133,"transactions":9,"vwap":1321},"2026-02-20",48.12,48.35,1.15,{"date":1355,"open":1356,"high":1312,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-19",47.64,47.76,-0.33,-0.69,60600,{"date":1362,"open":1363,"high":1352,"low":1364,"close":1365,"change":415,"percent_change":316,"volume":1366,"transactions":9,"vwap":1365},"2026-02-18",48.099998,48,48.09,2600,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":1039,"percent_change":949,"volume":1372,"transactions":9,"vwap":1371},"2026-02-17",48.0099983,47.71,47.91,8300,{"date":1374,"open":1375,"high":1364,"low":1376,"close":1336,"change":872,"percent_change":647,"volume":1377,"transactions":9,"vwap":1336},"2026-02-13",47.46,47.34,7700,{"date":1379,"open":1324,"high":1380,"low":1381,"close":1381,"change":435,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-12",48.53,47.55,-1.25,56300,{"date":1385,"open":1364,"high":1320,"low":1364,"close":1325,"change":90,"percent_change":138,"volume":853,"transactions":9,"vwap":1325},"2026-02-11",{"date":1387,"open":1388,"high":1389,"low":1313,"close":1390,"change":160,"percent_change":627,"volume":1391,"transactions":9,"vwap":1390},"2026-02-10",47.78,48.07,47.93,3600,{"date":1393,"open":1311,"high":1394,"low":1395,"close":1396,"change":1212,"percent_change":1397,"volume":867,"transactions":9,"vwap":1396},"2026-02-09",47.45,47.26,47.38,0.25,{"date":1399,"open":1124,"high":1400,"low":1124,"close":1395,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1395},"2026-02-06",47.29,0.7,1.5,33900,{"date":1405,"open":1123,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-05",46.88,46.42,46.56,-0.49,-1.04,85100,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":638,"percent_change":1418,"volume":843,"transactions":9,"vwap":1417},"2026-02-04",46.97,47.16,46.93,47.049999,0.77,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":548,"percent_change":929,"volume":1127,"transactions":9,"vwap":1424},"2026-02-03",47.2,47.28,46.6,46.69,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":993,"percent_change":24,"volume":1377,"transactions":9,"vwap":1429},"2026-02-02",46.61,47.060001,47,{"date":1431,"open":1043,"high":1143,"low":1432,"close":1427,"change":877,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1427},"2026-01-30",46.41,-0.85,7100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":842,"percent_change":60,"volume":1441,"transactions":9,"vwap":1440},"2026-01-29",47.21,47.22,46.5,47.0099983,17800,{"date":1443,"open":1444,"high":1444,"low":1118,"close":1143,"change":693,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1143},"2026-01-28",47.09,-0.99,8700,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":480,"percent_change":935,"volume":910,"transactions":9,"vwap":1451},"2026-01-27",47.47,47.080002,47.27,{"date":1453,"open":1415,"high":1454,"low":1415,"close":1455,"change":326,"percent_change":153,"volume":1115,"transactions":9,"vwap":1455},"2026-01-26",47.43,47.19,{"date":1457,"open":1126,"high":1458,"low":1126,"close":1458,"change":962,"percent_change":1275,"volume":1268,"transactions":9,"vwap":1458},"2026-01-23",47.17,{"date":1460,"open":1417,"high":1451,"low":1461,"close":1462,"change":23,"percent_change":1229,"volume":931,"transactions":9,"vwap":1462},"2026-01-22",46.92,47.14,{"date":1464,"open":1036,"high":1113,"low":1048,"close":1113,"change":1465,"percent_change":1466,"volume":1104,"transactions":9,"vwap":1113},"2026-01-21",1.13,2.48,{"date":1468,"open":1469,"high":1469,"low":544,"close":1470,"change":1013,"percent_change":1471,"volume":936,"transactions":9,"vwap":1470},"2026-01-20",45.94,45.64,-1.89,{"date":1473,"open":1408,"high":1423,"low":1474,"close":1475,"change":108,"percent_change":405,"volume":1268,"transactions":9,"vwap":1475},"2026-01-16",46.38,46.52,{"date":1477,"open":1155,"high":1095,"low":1155,"close":1478,"change":97,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-15",46.28,1.11,2200,{"date":1482,"open":1483,"high":1484,"low":1483,"close":807,"change":90,"percent_change":46,"volume":824,"transactions":9,"vwap":807},"2026-01-14",45.62,45.9,{"date":1486,"open":544,"high":1470,"low":780,"close":544,"change":565,"percent_change":1032,"volume":1487,"transactions":9,"vwap":544},"2026-01-13",1800,{"date":1489,"open":1490,"high":1031,"low":1490,"close":1484,"change":1280,"percent_change":1176,"volume":1491,"transactions":9,"vwap":1484},"2026-01-12",45.75,11200,{"date":1493,"open":1150,"high":1494,"low":1150,"close":1495,"change":256,"percent_change":1418,"volume":1301,"transactions":9,"vwap":1495},"2026-01-09",46.02,45.97,{"date":1497,"open":1164,"high":1490,"low":1164,"close":1483,"change":256,"percent_change":1418,"volume":1301,"transactions":9,"vwap":1483},"2026-01-08",{"date":1499,"open":778,"high":778,"low":468,"close":451,"change":480,"percent_change":415,"volume":956,"transactions":9,"vwap":451},"2026-01-07",{"date":1501,"open":430,"high":828,"low":1502,"close":441,"change":1503,"percent_change":89,"volume":1504,"transactions":9,"vwap":441},"2026-01-06",44.76,0.33,88900,{"date":1506,"open":786,"high":1081,"low":786,"close":1507,"change":316,"percent_change":192,"volume":853,"transactions":9,"vwap":1507},"2026-01-05",44.86,{"date":1509,"open":1510,"high":1511,"low":672,"close":1511,"change":1503,"percent_change":1512,"volume":1480,"transactions":9,"vwap":1511},"2026-01-02",44.31,44.48,0.75,{"date":1514,"open":793,"high":793,"low":961,"close":961,"change":1191,"percent_change":1515,"volume":936,"transactions":9,"vwap":961},"2025-12-31",-0.83,{"date":1517,"open":18,"high":433,"low":1518,"close":890,"change":480,"percent_change":415,"volume":1434,"transactions":9,"vwap":890},"2025-12-30",44.4,{"date":1520,"open":1511,"high":20,"low":1518,"close":793,"change":954,"percent_change":955,"volume":1348,"transactions":9,"vwap":793},"2025-12-29",{"date":1522,"open":793,"high":18,"low":1523,"close":1511,"change":1524,"percent_change":1525,"volume":994,"transactions":9,"vwap":1511},"2025-12-26",44.36,-0.08,-0.18,{"date":1527,"open":1528,"high":1529,"low":1530,"close":851,"change":83,"percent_change":1103,"volume":1531,"transactions":9,"vwap":851},"2025-12-24",44.61,44.67,44.41,3000,{"date":1533,"open":1511,"high":1511,"low":1534,"close":786,"change":823,"percent_change":1397,"volume":802,"transactions":9,"vwap":786},"2025-12-23",44.3,{"date":1536,"open":1266,"high":718,"low":1266,"close":1510,"change":989,"percent_change":405,"volume":817,"transactions":9,"vwap":1510},"2025-12-22",{"date":1538,"open":410,"high":961,"low":1539,"close":975,"change":823,"percent_change":1397,"volume":1341,"transactions":9,"vwap":975},"2025-12-19",44.029999,{"date":1541,"open":1542,"high":392,"low":1543,"close":970,"change":963,"percent_change":942,"volume":983,"transactions":9,"vwap":970},"2025-12-18",44.02,43.89,{"date":1545,"open":1546,"high":1547,"low":700,"close":698,"change":1548,"percent_change":1109,"volume":1366,"transactions":9,"vwap":698},"2025-12-17",43.99,44.28,-0.24,{"date":1550,"open":672,"high":672,"low":940,"close":1196,"change":1551,"percent_change":1140,"volume":1552,"transactions":9,"vwap":1196},"2025-12-16",-0.22,1700,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1523,"change":1212,"percent_change":1326,"volume":1008,"transactions":9,"vwap":1523},"2025-12-15",44.57,44.29,{"date":1558,"open":497,"high":1559,"low":934,"close":934,"change":1560,"percent_change":1561,"volume":972,"transactions":9,"vwap":934},"2025-12-12",44.81,-0.45,-1.01,{"date":1563,"open":861,"high":1020,"low":861,"close":497,"change":357,"percent_change":491,"volume":967,"transactions":9,"vwap":497},"2025-12-11",{"date":1565,"open":1566,"high":1510,"low":1566,"close":392,"change":1503,"percent_change":1512,"volume":1259,"transactions":9,"vwap":392},"2025-12-10",43.94,{"date":1568,"open":1569,"high":391,"low":981,"close":190,"change":74,"percent_change":1570,"volume":1571,"transactions":9,"vwap":190},"2025-12-09",44.19,-1.15,17400,{"date":1573,"open":18,"high":18,"low":400,"close":400,"change":113,"percent_change":347,"volume":1574,"transactions":9,"vwap":400},"2025-12-08",1300,{"date":1576,"open":740,"high":787,"low":19,"close":19,"change":1252,"percent_change":1071,"volume":867,"transactions":9,"vwap":19},"2025-12-05",{"date":1578,"open":1579,"high":787,"low":1580,"close":535,"change":113,"percent_change":347,"volume":817,"transactions":9,"vwap":535},"2025-12-04",44.93,44.84,{"date":1582,"open":787,"high":1024,"low":787,"close":883,"change":1326,"percent_change":895,"volume":1115,"transactions":9,"vwap":883},"2025-12-03",{"date":1584,"open":1025,"high":525,"low":1529,"close":1585,"change":1212,"percent_change":1326,"volume":1256,"transactions":9,"vwap":1585},"2025-12-02",44.8,{"date":1587,"open":1588,"high":883,"low":433,"close":433,"change":1560,"percent_change":502,"volume":1589,"transactions":9,"vwap":433},"2025-12-01",44.72,36700,{"date":1591,"open":828,"high":828,"low":833,"close":834,"change":1592,"percent_change":1251,"volume":990,"transactions":9,"vwap":834},"2025-11-28",-0.06,{"date":1594,"open":846,"high":767,"low":525,"close":441,"change":993,"percent_change":133,"volume":1595,"transactions":9,"vwap":441},"2025-11-26",7900,{"date":1597,"open":22,"high":1585,"low":22,"close":1585,"change":895,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1585},"2025-11-25",1.36,8600,{"date":1601,"open":22,"high":1534,"low":1542,"close":662,"change":842,"percent_change":46,"volume":936,"transactions":9,"vwap":662},"2025-11-24",{"date":1603,"open":1190,"high":1196,"low":1190,"close":1546,"change":89,"percent_change":1604,"volume":789,"transactions":9,"vwap":1546},"2025-11-21",1.71,{"date":1606,"open":1266,"high":1196,"low":199,"close":199,"change":555,"percent_change":1088,"volume":879,"transactions":9,"vwap":199},"2025-11-20",{"date":1608,"open":1189,"high":913,"low":921,"close":902,"change":1284,"percent_change":1609,"volume":1610,"transactions":9,"vwap":902},"2025-11-19",-0.62,8400,{"date":1612,"open":371,"high":1566,"low":913,"close":1197,"change":1613,"percent_change":1614,"volume":817,"transactions":9,"vwap":1197},"2025-11-18",-0.43,-0.97,{"date":1616,"open":633,"high":633,"low":672,"close":672,"change":1013,"percent_change":1617,"volume":1268,"transactions":9,"vwap":672},"2025-11-17",-1.95,{"date":1619,"open":487,"high":1620,"low":885,"close":487,"change":1621,"percent_change":538,"volume":1083,"transactions":9,"vwap":487},"2025-11-14",45.21,-0.42,{"date":1623,"open":1163,"high":1163,"low":1624,"close":1624,"change":865,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-11-13",45.53,-1.22,7600,{"date":1628,"open":1069,"high":1099,"low":1495,"close":1155,"change":989,"percent_change":203,"volume":879,"transactions":9,"vwap":1155},"2025-11-12",{"date":1630,"open":1631,"high":1632,"low":1631,"close":612,"change":935,"percent_change":23,"volume":802,"transactions":9,"vwap":612},"2025-11-11",45.68,45.92,{"date":1634,"open":1148,"high":1148,"low":821,"close":1635,"change":1636,"percent_change":118,"volume":858,"transactions":9,"vwap":1635},"2025-11-10",45.69,0.54,{"date":1638,"open":525,"high":468,"low":788,"close":468,"change":1639,"percent_change":1007,"volume":978,"transactions":9,"vwap":468},"2025-11-07",0.09,{"date":1641,"open":1024,"high":1024,"low":740,"close":833,"change":712,"percent_change":1548,"volume":916,"transactions":9,"vwap":833},"2025-11-06",{"date":1643,"open":827,"high":1644,"low":827,"close":459,"change":23,"percent_change":886,"volume":994,"transactions":9,"vwap":459},"2025-11-05",45.23,{"date":1646,"open":851,"high":644,"low":526,"close":1585,"change":235,"percent_change":954,"volume":1301,"transactions":9,"vwap":1585},"2025-11-04",{"date":1648,"open":851,"high":1649,"low":1511,"close":788,"change":954,"percent_change":955,"volume":1610,"transactions":9,"vwap":788},"2025-11-03",44.85,{"date":1651,"open":882,"high":535,"low":1588,"close":1507,"change":326,"percent_change":153,"volume":1652,"transactions":9,"vwap":1507},"2025-10-31",8000,{"date":1654,"open":535,"high":623,"low":1020,"close":1580,"change":337,"percent_change":173,"volume":1268,"transactions":9,"vwap":1580},"2025-10-30",{"date":1656,"open":1168,"high":544,"low":846,"close":1288,"change":305,"percent_change":1657,"volume":972,"transactions":9,"vwap":1288},"2025-10-29",-1.05,{"date":1659,"open":1660,"high":1068,"low":1661,"close":1470,"change":548,"percent_change":1071,"volume":1595,"transactions":9,"vwap":1470},"2025-10-28",45.81,45.48,{"date":1663,"open":1094,"high":1094,"low":1037,"close":1052,"change":1281,"percent_change":565,"volume":1610,"transactions":9,"vwap":1052},"2025-10-27",{"date":1665,"open":1666,"high":1666,"low":1163,"close":1294,"change":1007,"percent_change":357,"volume":1667,"transactions":9,"vwap":1294},"2025-10-24",46.15,2700,{"date":1669,"open":1631,"high":1632,"low":1631,"close":1054,"change":823,"percent_change":108,"volume":967,"transactions":9,"vwap":1054},"2025-10-23",{"date":1671,"open":1157,"high":1672,"low":1490,"close":1673,"change":712,"percent_change":1548,"volume":1674,"transactions":9,"vwap":1673},"2025-10-22",46.099998,45.8,15100,{"date":1676,"open":1631,"high":1495,"low":778,"close":1054,"change":829,"percent_change":823,"volume":843,"transactions":9,"vwap":1054},"2025-10-21",{"date":1678,"open":1679,"high":1680,"low":460,"close":612,"change":842,"percent_change":138,"volume":817,"transactions":9,"vwap":612},"2025-10-20",45.71,45.89,{"date":1682,"open":459,"high":1070,"low":459,"close":460,"change":1683,"percent_change":781,"volume":1684,"transactions":9,"vwap":460},"2025-10-17",0.31,8200,{"date":1686,"open":1687,"high":1162,"low":828,"close":806,"change":326,"percent_change":153,"volume":796,"transactions":9,"vwap":806},"2025-10-16",45.35,{"date":1689,"open":1690,"high":1053,"low":1024,"close":534,"change":842,"percent_change":128,"volume":1691,"transactions":9,"vwap":534},"2025-10-15",45.36,12400,{"date":1693,"open":499,"high":1164,"low":499,"close":487,"change":1397,"percent_change":1694,"volume":956,"transactions":9,"vwap":487},"2025-10-14",0.56,{"date":1696,"open":1649,"high":787,"low":827,"close":1507,"change":1397,"percent_change":1694,"volume":1015,"transactions":9,"vwap":1507},"2025-10-13",{"date":1698,"open":1024,"high":1024,"low":19,"close":1528,"change":74,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1528},"2025-10-10",-1.13,11300,{"date":1702,"open":1661,"high":1661,"low":1703,"close":1061,"change":225,"percent_change":1284,"volume":1072,"transactions":9,"vwap":1061},"2025-10-09",45.0099983,{"date":1705,"open":468,"high":1687,"low":468,"close":841,"change":1212,"percent_change":1326,"volume":873,"transactions":9,"vwap":841},"2025-10-08",{"date":1707,"open":1168,"high":1162,"low":799,"close":1061,"change":565,"percent_change":1026,"volume":1708,"transactions":9,"vwap":1061},"2025-10-07",9800,{"date":1710,"open":1711,"high":780,"low":1690,"close":757,"change":83,"percent_change":1683,"volume":1712,"transactions":9,"vwap":757},"2025-10-06",45.39,12300,{"date":1714,"open":1715,"high":1711,"low":1715,"close":1164,"change":90,"percent_change":53,"volume":1171,"transactions":9,"vwap":1164},"2025-10-03",45.099998,{"date":1717,"open":1580,"high":1024,"low":1020,"close":487,"change":90,"percent_change":53,"volume":1001,"transactions":9,"vwap":487},"2025-10-02",{"date":1719,"open":1720,"high":535,"low":1721,"close":633,"change":1137,"percent_change":1137,"volume":1049,"transactions":9,"vwap":633},"2025-10-01",44.79,44.64,{"date":1723,"open":191,"high":633,"low":191,"close":633,"change":977,"percent_change":1340,"volume":853,"transactions":9,"vwap":633},"2025-09-30",{"date":1725,"open":941,"high":939,"low":1196,"close":672,"change":153,"percent_change":1639,"volume":1726,"transactions":9,"vwap":672},"2025-09-29",6500,{"date":1728,"open":700,"high":1569,"low":700,"close":1569,"change":1397,"percent_change":809,"volume":1729,"transactions":9,"vwap":1569},"2025-09-26",61600,{"date":1731,"open":1262,"high":1198,"low":1262,"close":1566,"change":445,"percent_change":538,"volume":1595,"transactions":9,"vwap":1566},"2025-09-25",{"date":1733,"open":1529,"high":1529,"low":748,"close":863,"change":565,"percent_change":772,"volume":1734,"transactions":9,"vwap":863},"2025-09-24",22400,{"date":1736,"open":633,"high":885,"low":433,"close":20,"change":1737,"percent_change":548,"volume":972,"transactions":9,"vwap":20},"2025-09-23",-0.14,{"date":1739,"open":18,"high":430,"low":890,"close":1580,"change":823,"percent_change":1397,"volume":1256,"transactions":9,"vwap":1580},"2025-09-22",{"date":1741,"open":633,"high":633,"low":488,"close":835,"change":1551,"percent_change":1409,"volume":1742,"transactions":9,"vwap":835},"2025-09-19",2900,{"date":1744,"open":862,"high":885,"low":862,"close":870,"change":1103,"percent_change":1745,"volume":789,"transactions":9,"vwap":870},"2025-09-18",0.72,{"date":1747,"open":1585,"high":883,"low":1748,"close":1749,"change":394,"percent_change":1560,"volume":983,"transactions":9,"vwap":1749},"2025-09-17",44.58,44.63,{"date":1751,"open":1752,"high":1752,"low":1753,"close":882,"change":1524,"percent_change":1525,"volume":802,"transactions":9,"vwap":882},"2025-09-16",44.91,44.66,{"date":1755,"open":820,"high":846,"low":508,"close":1752,"change":83,"percent_change":1683,"volume":1756,"transactions":9,"vwap":1752},"2025-09-15",11700,{"date":1758,"open":644,"high":787,"low":1588,"close":827,"change":1063,"percent_change":1614,"volume":1391,"transactions":9,"vwap":827},"2025-09-12",{"date":1760,"open":1271,"high":1620,"low":1271,"close":1620,"change":1401,"percent_change":1761,"volume":1115,"transactions":9,"vwap":1620},"2025-09-11",1.57,{"date":1763,"open":433,"high":1588,"low":864,"close":728,"change":1137,"percent_change":1137,"volume":1764,"transactions":9,"vwap":728},"2025-09-10",13900,{"date":1766,"open":1507,"high":1579,"low":1530,"close":728,"change":772,"percent_change":1767,"volume":1726,"transactions":9,"vwap":728},"2025-09-09",-1.72,{"date":1769,"open":1770,"high":1279,"low":1715,"close":1279,"change":1326,"percent_change":895,"volume":936,"transactions":9,"vwap":1279},"2025-09-08",45.25,{"date":1772,"open":430,"high":876,"low":788,"close":885,"change":23,"percent_change":886,"volume":1773,"transactions":9,"vwap":885},"2025-09-05",11400,{"date":1775,"open":412,"high":1529,"low":412,"close":488,"change":1776,"percent_change":1777,"volume":843,"transactions":9,"vwap":488},"2025-09-04",0.59,1.34,{"date":1779,"open":960,"high":1196,"low":1543,"close":940,"change":153,"percent_change":1639,"volume":1072,"transactions":9,"vwap":940},"2025-09-03",{"date":1781,"open":961,"high":961,"low":1181,"close":1542,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1542},"2025-09-02",-0.79,-1.76,28600,{"date":1786,"open":535,"high":787,"low":1585,"close":1559,"change":1551,"percent_change":1409,"volume":817,"transactions":9,"vwap":1559},"2025-08-29",{"date":1788,"open":1081,"high":1081,"low":885,"close":799,"change":225,"percent_change":1284,"volume":936,"transactions":9,"vwap":799},"2025-08-28",{"date":1790,"open":846,"high":459,"low":1507,"close":468,"change":1791,"percent_change":1280,"volume":1171,"transactions":9,"vwap":468},"2025-08-27",-0.03,{"date":1793,"open":885,"high":1794,"low":870,"close":1794,"change":829,"percent_change":823,"volume":1795,"transactions":9,"vwap":1794},"2025-08-26",45.18,24300,{"date":1797,"open":1798,"high":1798,"low":787,"close":834,"change":1799,"percent_change":1800,"volume":1285,"transactions":9,"vwap":834},"2025-08-25",45.63,-0.61,-1.33,{"date":1802,"open":833,"high":614,"low":885,"close":1156,"change":1745,"percent_change":1803,"volume":1301,"transactions":9,"vwap":1156},"2025-08-22",1.6,{"date":1805,"open":1806,"high":1062,"low":740,"close":885,"change":1284,"percent_change":435,"volume":789,"transactions":9,"vwap":885},"2025-08-21",45.040001,{"date":1808,"open":1164,"high":1053,"low":1620,"close":1279,"change":955,"percent_change":394,"volume":1127,"transactions":9,"vwap":1279},"2025-08-20",{"date":1810,"open":841,"high":1811,"low":871,"close":1168,"change":829,"percent_change":823,"volume":904,"transactions":9,"vwap":1168},"2025-08-19",45.61,{"date":1813,"open":623,"high":757,"low":767,"close":1164,"change":955,"percent_change":394,"volume":817,"transactions":9,"vwap":1164},"2025-08-18",{"date":1815,"open":1816,"high":768,"low":1687,"close":821,"change":963,"percent_change":1102,"volume":1817,"transactions":9,"vwap":821},"2025-08-15",45.43,15600,{"date":1819,"open":806,"high":1687,"low":846,"close":1687,"change":1592,"percent_change":1251,"volume":1480,"transactions":9,"vwap":1687},"2025-08-14",{"date":1821,"open":1770,"high":779,"low":1644,"close":779,"change":808,"percent_change":39,"volume":887,"transactions":9,"vwap":779},"2025-08-13",{"date":1823,"open":1649,"high":468,"low":1649,"close":468,"change":97,"percent_change":1824,"volume":1104,"transactions":9,"vwap":468},"2025-08-12",1.14,{"date":1826,"open":1720,"high":1720,"low":1555,"close":1721,"change":394,"percent_change":1560,"volume":1827,"transactions":9,"vwap":1721},"2025-08-11",2500,{"date":1829,"open":820,"high":38,"low":1580,"close":1580,"change":935,"percent_change":316,"volume":916,"transactions":9,"vwap":1580},"2025-08-08",{"date":1831,"open":525,"high":525,"low":1529,"close":1529,"change":1137,"percent_change":1137,"volume":796,"transactions":9,"vwap":1529},"2025-08-07",{"date":1833,"open":1588,"high":827,"low":526,"close":1529,"change":415,"percent_change":1834,"volume":1391,"transactions":9,"vwap":1529},"2025-08-06",0.4,{"date":1836,"open":786,"high":1749,"low":1534,"close":861,"change":108,"percent_change":1636,"volume":967,"transactions":9,"vwap":861},"2025-08-05",{"date":1838,"open":961,"high":863,"low":961,"close":392,"change":872,"percent_change":1839,"volume":879,"transactions":9,"vwap":392},"2025-08-04",0.94,{"date":1841,"open":1012,"high":698,"low":1012,"close":1262,"change":1737,"percent_change":337,"volume":1764,"transactions":9,"vwap":1262},"2025-08-01",{"date":1843,"open":946,"high":22,"low":946,"close":959,"change":954,"percent_change":955,"volume":1844,"transactions":9,"vwap":959},"2025-07-31",1500,{"date":1846,"open":1547,"high":1547,"low":959,"close":1542,"change":1548,"percent_change":1109,"volume":1192,"transactions":9,"vwap":1542},"2025-07-30",{"date":1848,"open":22,"high":1849,"low":22,"close":748,"change":1281,"percent_change":596,"volume":916,"transactions":9,"vwap":748},"2025-07-29",44.33,{"date":1851,"open":488,"high":488,"low":786,"close":786,"change":596,"percent_change":1852,"volume":1256,"transactions":9,"vwap":786},"2025-07-28",-0.8,{"date":1854,"open":488,"high":1020,"low":488,"close":1020,"change":954,"percent_change":955,"volume":1855,"transactions":9,"vwap":1020},"2025-07-25",1200,{"date":1857,"open":508,"high":525,"low":508,"close":788,"change":836,"percent_change":837,"volume":810,"transactions":9,"vwap":788},"2025-07-24",{"date":1859,"open":870,"high":883,"low":535,"close":883,"change":415,"percent_change":1834,"volume":1860,"transactions":9,"vwap":883},"2025-07-23",2100,{"date":1862,"open":499,"high":633,"low":499,"close":633,"change":1103,"percent_change":1745,"volume":1863,"transactions":9,"vwap":633},"2025-07-22",900,{"date":1865,"open":1585,"high":882,"low":1555,"close":1555,"change":1158,"percent_change":815,"volume":1391,"transactions":9,"vwap":1555},"2025-07-21",{"date":1867,"open":1753,"high":433,"low":939,"close":718,"change":585,"percent_change":976,"volume":796,"transactions":9,"vwap":718},"2025-07-18",{"date":1869,"open":1183,"high":939,"low":1183,"close":392,"change":989,"percent_change":405,"volume":1870,"transactions":9,"vwap":392},"2025-07-17",9700,{"date":1872,"open":959,"high":975,"low":1873,"close":1542,"change":1275,"percent_change":83,"volume":1268,"transactions":9,"vwap":1542},"2025-07-16",43.74,{"date":1875,"open":391,"high":400,"low":1183,"close":1183,"change":596,"percent_change":1876,"volume":1110,"transactions":9,"vwap":1183},"2025-07-15",-0.81,{"date":1878,"open":939,"high":499,"low":939,"close":381,"change":565,"percent_change":772,"volume":1192,"transactions":9,"vwap":381},"2025-07-14",{"date":1880,"open":1721,"high":497,"low":1528,"close":1529,"change":1280,"percent_change":1281,"volume":1487,"transactions":9,"vwap":1529},"2025-07-11",{"date":1882,"open":497,"high":644,"low":433,"close":508,"change":480,"percent_change":415,"volume":1883,"transactions":9,"vwap":508},"2025-07-10",5400,{"date":1885,"open":1749,"high":1502,"low":1748,"close":1753,"change":1791,"percent_change":1280,"volume":1256,"transactions":9,"vwap":1753},"2025-07-09",{"date":1887,"open":191,"high":497,"low":191,"close":497,"change":808,"percent_change":1776,"volume":1001,"transactions":9,"vwap":497},"2025-07-08",{"date":1889,"open":1720,"high":1649,"low":191,"close":400,"change":454,"percent_change":1890,"volume":1684,"transactions":9,"vwap":400},"2025-07-07",-1.16,{"date":1892,"open":833,"high":834,"low":535,"close":870,"change":480,"percent_change":415,"volume":1742,"transactions":9,"vwap":870},"2025-07-03",{"date":1894,"open":525,"high":38,"low":1529,"close":430,"change":347,"percent_change":999,"volume":1001,"transactions":9,"vwap":430},"2025-07-02",{"date":1896,"open":1749,"high":1770,"low":1749,"close":1770,"change":39,"percent_change":852,"volume":1491,"transactions":9,"vwap":1770},"2025-07-01",{"date":1898,"open":851,"high":1025,"low":1271,"close":1529,"change":942,"percent_change":638,"volume":783,"transactions":9,"vwap":1529},"2025-06-30",{"date":1900,"open":793,"high":884,"low":793,"close":728,"change":823,"percent_change":1397,"volume":1901,"transactions":9,"vwap":728},"2025-06-27",10600,{"date":1903,"open":402,"high":1271,"low":402,"close":1518,"change":103,"percent_change":1904,"volume":1276,"transactions":9,"vwap":1518},"2025-06-26",1.21,{"date":1906,"open":928,"high":371,"low":1907,"close":371,"change":480,"percent_change":415,"volume":879,"transactions":9,"vwap":371},"2025-06-25",43.65,{"date":1909,"open":690,"high":850,"low":690,"close":894,"change":60,"percent_change":1910,"volume":1911,"transactions":9,"vwap":894},"2025-06-24",1.04,3300,{"date":1913,"open":1217,"high":220,"low":1217,"close":312,"change":480,"percent_change":415,"volume":1773,"transactions":9,"vwap":312},"2025-06-23",{"date":1915,"open":1916,"high":902,"low":1238,"close":899,"change":962,"percent_change":963,"volume":1652,"transactions":9,"vwap":899},"2025-06-20",43.41,{"date":1918,"open":1919,"high":1907,"low":1920,"close":222,"change":1281,"percent_change":1191,"volume":994,"transactions":9,"vwap":222},"2025-06-18",43.3,43.21,{"date":1922,"open":987,"high":987,"low":1923,"close":1175,"change":1924,"percent_change":435,"volume":1925,"transactions":9,"vwap":1175},"2025-06-17",43.24,-0.26,12200,{"date":1927,"open":1182,"high":946,"low":1907,"close":1907,"change":585,"percent_change":1928,"volume":1256,"transactions":9,"vwap":1907},"2025-06-16",0.3,{"date":1930,"open":1907,"high":1228,"low":1190,"close":1011,"change":435,"percent_change":1931,"volume":1855,"transactions":9,"vwap":1011},"2025-06-13",-1.36,{"date":1933,"open":975,"high":402,"low":975,"close":663,"change":1212,"percent_change":1326,"volume":1531,"transactions":9,"vwap":663},"2025-06-12",{"date":1935,"open":663,"high":1569,"low":946,"close":1174,"change":1102,"percent_change":82,"volume":1936,"transactions":9,"vwap":1174},"2025-06-11",1900,{"date":1938,"open":850,"high":914,"low":700,"close":700,"change":153,"percent_change":1639,"volume":1939,"transactions":9,"vwap":700},"2025-06-10",9500,{"date":1941,"open":920,"high":970,"low":1942,"close":1005,"change":935,"percent_change":993,"volume":1072,"transactions":9,"vwap":1005},"2025-06-09",43.62,{"date":1944,"open":982,"high":982,"low":1190,"close":1945,"change":1397,"percent_change":39,"volume":1366,"transactions":9,"vwap":1945},"2025-06-06",43.64,{"date":1947,"open":919,"high":919,"low":1175,"close":1175,"change":1791,"percent_change":1280,"volume":983,"transactions":9,"vwap":1175},"2025-06-05",{"date":1949,"open":322,"high":1945,"low":322,"close":1204,"change":829,"percent_change":1212,"volume":1950,"transactions":9,"vwap":1204},"2025-06-04",11000,{"date":1952,"open":232,"high":921,"low":232,"close":921,"change":1184,"percent_change":1953,"volume":1954,"transactions":9,"vwap":921},"2025-06-03",0.65,61800,{"date":1956,"open":1238,"high":1957,"low":1249,"close":201,"change":480,"percent_change":1158,"volume":1901,"transactions":9,"vwap":201},"2025-06-02",43.099998,{"date":1959,"open":201,"high":254,"low":344,"close":1960,"change":962,"percent_change":963,"volume":1391,"transactions":9,"vwap":1960},"2025-05-30",43.0099983,{"date":1962,"open":243,"high":1963,"low":1964,"close":243,"change":1791,"percent_change":1280,"volume":972,"transactions":9,"vwap":243},"2025-05-29",43.07,42.84,{"date":1966,"open":986,"high":986,"low":1967,"close":1960,"change":445,"percent_change":214,"volume":1366,"transactions":9,"vwap":1960},"2025-05-28",42.9,{"date":1969,"open":311,"high":922,"low":222,"close":1204,"change":1151,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1204},"2025-05-27",1.78,25000,{"date":1973,"open":1974,"high":302,"low":1974,"close":1975,"change":394,"percent_change":693,"volume":978,"transactions":9,"vwap":1975},"2025-05-23",42.28,42.66,{"date":1977,"open":1217,"high":251,"low":1978,"close":344,"change":829,"percent_change":1212,"volume":1979,"transactions":9,"vwap":344},"2025-05-22",42.63,7500,{"date":1981,"open":222,"high":1982,"low":1202,"close":1202,"change":173,"percent_change":1983,"volume":1708,"transactions":9,"vwap":1202},"2025-05-21",43.27,-1.63,{"date":1985,"open":1986,"high":919,"low":1204,"close":1011,"change":829,"percent_change":1212,"volume":1827,"transactions":9,"vwap":1011},"2025-05-20",43.46,{"date":1988,"open":1989,"high":1190,"low":1989,"close":1006,"change":829,"percent_change":1212,"volume":1990,"transactions":9,"vwap":1006},"2025-05-19",42.96,14100,{"date":1992,"open":321,"high":1204,"low":321,"close":1204,"change":480,"percent_change":415,"volume":1272,"transactions":9,"vwap":1204},"2025-05-16",{"date":1994,"open":1995,"high":312,"low":1217,"close":312,"change":103,"percent_change":1996,"volume":1997,"transactions":9,"vwap":312},"2025-05-15",42.76,1.24,31500,{"date":1999,"open":2000,"high":2000,"low":2001,"close":1202,"change":712,"percent_change":1924,"volume":1531,"transactions":9,"vwap":1202},"2025-05-14",43.16,42.78,{"date":2003,"open":253,"high":1957,"low":292,"close":292,"change":1791,"percent_change":1280,"volume":1667,"transactions":9,"vwap":292},"2025-05-13",{"date":2005,"open":1202,"high":251,"low":1217,"close":251,"change":97,"percent_change":118,"volume":956,"transactions":9,"vwap":251},"2025-05-12",{"date":2007,"open":211,"high":211,"low":2008,"close":2009,"change":1102,"percent_change":256,"volume":1341,"transactions":9,"vwap":2009},"2025-05-09",42.3,42.44,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":1397,"percent_change":1776,"volume":867,"transactions":9,"vwap":2014},"2025-05-08",42.2,42.5,42.29,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2018,"change":1039,"percent_change":225,"volume":1259,"transactions":9,"vwap":2018},"2025-05-07",42.029999,42.040001,41.82,{"date":2021,"open":2022,"high":1211,"low":27,"close":27,"change":1176,"percent_change":596,"volume":858,"transactions":9,"vwap":27},"2025-05-06",42.16,{"date":2024,"open":2025,"high":2026,"low":1218,"close":1211,"change":955,"percent_change":761,"volume":2027,"transactions":9,"vwap":1211},"2025-05-05",42.25,42.4,20800,{"date":2029,"open":1243,"high":2030,"low":2031,"close":2030,"change":1151,"percent_change":2032,"volume":1391,"transactions":9,"vwap":2030},"2025-05-02",42.33,41.99,1.83,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2037,"change":836,"percent_change":435,"volume":1192,"transactions":9,"vwap":2037},"2025-05-01",41.71,41.87,41.57,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2019,"change":39,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2019},"2025-04-30",41.11,42.049999,41.080002,1.41,55500,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":638,"percent_change":295,"volume":896,"transactions":9,"vwap":2049},"2025-04-29",40.98,41.25,41.24,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1397,"volume":1626,"transactions":9,"vwap":2055},"2025-04-28",40.77,40.9,40.66,40.88,0.1,{"date":2058,"open":2059,"high":2055,"low":2060,"close":2061,"change":955,"percent_change":1551,"volume":2062,"transactions":9,"vwap":2061},"2025-04-25",40.72,40.6,40.78,10900,{"date":183,"open":179,"high":2064,"low":179,"close":2064,"change":1953,"percent_change":2065,"volume":873,"transactions":9,"vwap":2064},40.87,1.62]