[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PUI":3,"homepage-market-summary":29,"stock-historical-PUI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PUI","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 Exchange-Traded Fund Trust Invesco Dorsey Wright Utilities Momentum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3198,0.98244,"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},42.35,41.79,42.3545,41.4938,0.8562,2.06,2380.553924,49.3,40.76,9800.785529912351,18.6,5267,{"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":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},40.14,11252,4107097.168008,3.93,"2025-04-24",[183,186,196,207,216,226,237,248,259,270,280,289,298,307,318,328,337,346,356,365,376,387,396,406,415,425,435,446,456,467,478,488,496,505,516,526,536,546,555,565,575,585,593,602,610,619,628,637,647,657,666,676,686,695,705,715,724,731,741,749,759,768,776,783,788,796,805,812,820,828,836,844,852,856,862,868,873,880,886,893,898,905,911,917,922,929,934,938,945,952,956,964,970,974,981,988,994,998,1003,1010,1015,1022,1029,1031,1037,1042,1048,1054,1061,1064,1070,1074,1082,1089,1096,1102,1105,1112,1118,1124,1131,1137,1141,1149,1156,1160,1165,1169,1175,1177,1180,1183,1187,1192,1195,1197,1202,1208,1214,1217,1220,1226,1231,1233,1239,1244,1248,1252,1258,1260,1263,1268,1271,1275,1279,1284,1289,1292,1297,1300,1304,1307,1311,1313,1319,1323,1327,1331,1338,1343,1348,1355,1360,1367,1373,1378,1382,1388,1392,1397,1402,1406,1410,1413,1418,1422,1427,1432,1437,1442,1447,1453,1457,1465,1468,1471,1473,1476,1481,1485,1489,1496,1502,1505,1510,1513,1518,1521,1524,1530,1535,1540,1542,1548,1551,1555,1558,1564,1568,1572,1574,1578,1583,1587,1590,1596,1601,1603,1606,1610,1612,1616,1620,1625,1628,1630,1634,1638,1644,1647,1650,1655,1658,1662,1666,1669,1672,1676,1679,1682,1686,1688,1691,1696,1698,1700,1702,1705,1709,1715,1721,1729,1733,1738,1741,1745,1749,1753,1759,1764,1769,1774,1781,1787,1794,1800,1804,1807,1811,1815,1818,1824,1827,1829,1834,1838,1843,1846,1849,1852,1855,1858,1864,1867,1870,1873,1877,1881,1883,1886,1889,1895,1898,1900,1903,1906,1909,1915,1919,1925,1930,1936,1940,1942,1946,1951,1955,1960,1965,1968,1974,1978,1983,1988,1993,1996,2001,2006,2010,2014,2018,2023,2028,2031,2033,2036,2039,2042,2046,2050,2053,2055,2059,2062,2067,2071,2076,2081,2087,2090,2094,2100,2104,2109,2112,2115,2118,2120,2123,2127,2133,2138,2142,2147,2153],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},83,42.1179,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",41.561,41.59,41.4201,0.0414,0.1,8977.694292,140,41.5467,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",41.5,41.6,41.44,41.4524,0.2327,0.56,2326.772509,87,41.4881,{"date":208,"open":209,"high":210,"low":25,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",40.98,41.2197,0.2351,0.57,5748.909722,68,41.0487,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",41.31,41.3848,40.9846,-0.2851,-0.69,4062.046065,69,41.1552,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",41.14,41.32,40.94,41.2697,0.3991,0.98,4064.364481,72,41.1112,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",40.9,40.97,40.86,40.8706,-0.363,-0.88,3668.574153,95,40.9142,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",41.25,41.28,40.88,41.2336,0.0949,0.23,12834.885557,131,40.9981,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",41.23,41.29,41.04,41.1387,-0.2587,-0.62,3505.858872,94,41.1311,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",41.93,41.33,41.3974,-0.5847,-1.39,13864.141727,132,41.5137,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",42.27,41.9821,-0.1095,-0.26,432.0805,86,42.1536,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",42.23,42.0916,-0.3342,-0.79,3248.465122,43,42.2235,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",42.71,42.4258,-0.4424,-1.03,7329.84362,51,42.4959,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",42.96,43.02,42.77,42.8682,0.3781,0.89,3524.774658,52,42.9214,{"date":319,"open":320,"high":321,"low":17,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",42.68,42.82,42.4901,0.0397,0.09,1359.105909,45,42.5715,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",42.801,42.4504,-0.4748,-1.11,11142.159544,98,42.5812,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",43.49,42.9252,-0.8792,-2.01,877.4008,61,43.2443,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",44.32,43.73,43.8044,-0.0563,-0.13,1757.899733,34,43.9605,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":354,"vwap":364},"2026-09-10",44.1,43.85,43.8607,-0.4946,-1.12,1785.8777,43.9535,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",45.03,45.07,44.35,44.3553,-0.6618,-1.47,2503.783318,104,44.9087,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",44.61,45.16,44.5906,45.0171,0.6316,1.42,6876.375977,92,44.8773,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":205,"vwap":395},"2026-09-04",44.01,44.49,44.3855,0.1539,0.35,3206.698596,44.364,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",44.11,44.2849,44.2316,0.3073,0.7,1690.7397,70,44.2356,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":192,"volume":412,"transactions":413,"vwap":414},"2026-09-02",43.5,43.97,43.9243,0.0448,5680.6187,60,43.8717,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",43.82,43.8795,43.751,0.2642,0.61,2882.661216,78,43.8056,{"date":426,"open":427,"high":428,"low":429,"close":428,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",43.44,43.6153,43.381,-0.5497,-1.24,5503.428231,126,43.4743,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",44.81,44.895,44.07,44.165,-0.5685,-1.27,4701.468577,111,44.2477,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":214,"vwap":455},"2026-08-27",44.565,44.7615,44.4801,44.7335,-0.2728,-0.61,5000.1017,44.5449,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",45.01,45.055,44.941,45.0063,0.3541,0.79,1946.8067,46,44.9733,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",44.69,44.7241,44.6263,44.6522,0.0714,0.16,5445.7337,49,44.6608,{"date":479,"open":480,"high":481,"low":482,"close":481,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",44.4,44.5808,44.29,0.173,0.39,1796.8267,47,44.4006,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":344,"vwap":495},"2026-08-21",44.705,44.4078,-0.9395,-2.07,1407.6972,44.7378,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",45.78,45.3473,-0.3024,-0.66,1243.2007,37,45.5854,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",45.86,45.8701,45.645,45.6497,-0.0547,-0.12,2018.94066,57,45.8335,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",46.42,45.64,45.7044,-0.5053,-1.09,3448.215322,88,45.805,{"date":527,"open":528,"high":529,"low":530,"close":529,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",46.13,46.2097,46.08,-0.1146,-0.25,3541.335154,91,46.1231,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",46.19,46.35,46.3243,0.4309,0.94,2371.248884,76,46.3115,{"date":547,"open":548,"high":530,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",45.81,45.8934,0.0927,0.2,3169.360498,106,45.9495,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":101,"volume":562,"transactions":563,"vwap":564},"2026-08-12",45.77,45.8301,45.76,45.8007,0.2393,4864.518508,89,45.783,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",45.18,45.6457,45.5614,0.5858,1.3,5955.10926,170,45.4454,{"date":576,"open":577,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",44.995,45.13,44.9756,-0.3612,-0.8,1949.703225,84,45.0287,{"date":586,"open":567,"high":587,"low":567,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":184,"vwap":592},"2026-08-07",45.49,45.3368,0.1963,0.43,1443.849,45.3939,{"date":594,"open":595,"high":595,"low":368,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",45.365,45.1405,-0.0101,-0.02,1693.8581,33,45.1169,{"date":603,"open":604,"high":604,"low":459,"close":605,"change":606,"percent_change":581,"volume":607,"transactions":608,"vwap":609},"2026-08-05",45.57,45.1506,-0.3645,3874.6721,63,45.1706,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":235,"vwap":618},"2026-08-04",45.72,44.97,45.5151,-0.196,-0.43,5016.776383,45.3137,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":404,"vwap":627},"2026-08-03",45.36,45.73,45.7111,0.1522,0.33,2248.133315,45.5744,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",45.92,45.5589,-0.1248,-0.27,1781.1886,64,45.6718,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":314,"volume":644,"transactions":645,"vwap":646},"2026-07-30",45.66,45.745,45.41,45.6837,0.4027,4533.4701,66,45.6282,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",46.095,45.21,45.281,-0.8521,-1.85,16796.2438,160,45.4676,{"date":658,"open":518,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",46.69,46.1331,-0.4621,-0.99,1699.821558,58,46.5649,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",47.27,46.5262,46.5952,-0.7351,-1.55,2999.0061,54,47.0094,{"date":677,"open":678,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",47.68,47.77,47.3303,-0.0972,-0.2,1856.0021,44,47.7209,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":691,"percent_change":590,"volume":692,"transactions":693,"vwap":694},"2026-07-23",47.37,47.4275,47.26,0.2025,4163.953186,121,47.3182,{"date":696,"open":697,"high":698,"low":699,"close":698,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",47.13,47.225,46.892,0.9201,1.99,3407.467597,74,47.0854,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",46.5,46.3,46.3049,-0.0051,-0.01,6154.314534,110,46.3606,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":645,"vwap":723},"2026-07-20",46.81,46.28,46.31,-0.2464,-0.53,2220.585181,46.3406,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":728,"percent_change":721,"volume":729,"transactions":465,"vwap":730},"2026-07-17",46.815,46.5564,-0.2475,983.0171,46.6823,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":433,"vwap":740},"2026-07-16",46.79,46.9,46.62,46.8039,-0.0506,-0.11,4313.62046,46.6851,{"date":742,"open":743,"high":744,"low":745,"close":745,"change":746,"percent_change":303,"volume":747,"transactions":423,"vwap":748},"2026-07-15",47.36,47.385,46.8545,-0.4882,1334.96118,47.1653,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-14",47.53,47.23,47.3427,0.0148,0.03,4508.7121,117,47.3239,{"date":760,"open":761,"high":688,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":205,"vwap":767},"2026-07-13",47.2101,47.205,47.3279,0.1779,0.38,2671.5341,47.2944,{"date":769,"open":770,"high":668,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",46.96,46.95,47.15,0.29,0.62,7400,{"date":777,"open":778,"high":778,"low":717,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-09",47.33,46.86,-0.19,-0.4,9400,{"date":784,"open":752,"high":743,"low":770,"close":785,"change":786,"percent_change":453,"volume":787,"transactions":9,"vwap":785},"2026-07-08",47.049999,-0.29,4900,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":765,"volume":795,"transactions":9,"vwap":793},"2026-07-07",47.59,47.6,47.24,47.34,0.18,10100,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",47.47,47.62,47.040001,47.16,-0.3,-0.63,436200,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",47.18,47.46,0.66,1.41,1500,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",47.2,46.74,46.8,-0.76,-1.6,2000,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-30",47.85,47.55,47.56,-0.36,-0.75,3100,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-29",48.27,47.82,47.92,-0.24,-0.5,3200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":551,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-26",48.099998,48.17,48.0099983,48.16,0.42,2700,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-25",48.040001,47.79,47.96,0.52,1.1,3700,{"date":853,"open":743,"high":854,"low":697,"close":854,"change":773,"percent_change":774,"volume":855,"transactions":9,"vwap":854},"2026-06-24",47.44,3600,{"date":857,"open":858,"high":859,"low":858,"close":772,"change":598,"percent_change":860,"volume":861,"transactions":9,"vwap":772},"2026-06-23",46.72,47.21,-0.04,2100,{"date":863,"open":864,"high":807,"low":864,"close":865,"change":866,"percent_change":101,"volume":867,"transactions":9,"vwap":865},"2026-06-22",46.91,47.17,0.25,5500,{"date":869,"open":870,"high":752,"low":871,"close":872,"change":95,"percent_change":850,"volume":861,"transactions":9,"vwap":872},"2026-06-18",46.99,46.73,46.92,{"date":874,"open":816,"high":875,"low":718,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-17",46.83,46.41,-0.48,-1.02,4400,{"date":881,"open":800,"high":688,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-16",46.89,0.12,0.26,3300,{"date":887,"open":888,"high":486,"low":889,"close":890,"change":625,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-15",46.53,46.46,46.77,0.71,6300,{"date":894,"open":895,"high":707,"low":895,"close":896,"change":101,"percent_change":897,"volume":861,"transactions":9,"vwap":896},"2026-06-12",46.22,46.44,1.15,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":551,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-11",46.29,45.82,45.91,0.44,3000,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":834,"volume":892,"transactions":9,"vwap":909},"2026-06-10",46.07,45.69,45.71,-0.23,{"date":912,"open":913,"high":914,"low":915,"close":914,"change":884,"percent_change":212,"volume":916,"transactions":9,"vwap":914},"2026-06-09",45.74,45.94,45.65,6100,{"date":918,"open":718,"high":718,"low":919,"close":919,"change":920,"percent_change":921,"volume":811,"transactions":9,"vwap":919},"2026-06-08",45.68,-0.65,-1.4,{"date":923,"open":876,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-05",46.52,46.33,0.13,0.28,2400,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":926,"percent_change":927,"volume":933,"transactions":9,"vwap":932},"2026-06-04",45.7,46.2,2800,{"date":935,"open":708,"high":735,"low":907,"close":907,"change":936,"percent_change":877,"volume":937,"transactions":9,"vwap":907},"2026-06-03",-0.22,1800,{"date":939,"open":940,"high":941,"low":940,"close":900,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":900},"2026-06-02",45.54,46.32,0.82,1.8,5400,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-01",46.040001,45.47,-0.95,-2.05,3400,{"date":953,"open":864,"high":864,"low":954,"close":518,"change":781,"percent_change":955,"volume":885,"transactions":9,"vwap":518},"2026-05-29",46.4,-0.85,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-28",47.52,46.78,46.82,-0.68,-1.43,8000,{"date":965,"open":966,"high":966,"low":854,"close":967,"change":968,"percent_change":878,"volume":969,"transactions":9,"vwap":967},"2026-05-27",47.75,47.5,-0.49,31800,{"date":971,"open":846,"high":838,"low":972,"close":972,"change":773,"percent_change":421,"volume":973,"transactions":9,"vwap":972},"2026-05-26",47.99,1900,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":44,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-22",47.35,47.71,47.7,1.02,3800,{"date":982,"open":983,"high":984,"low":985,"close":984,"change":590,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-21",47.060001,47.22,46.94,0.92,1100,{"date":989,"open":990,"high":991,"low":733,"close":733,"change":393,"percent_change":992,"volume":993,"transactions":9,"vwap":733},"2026-05-20",46.93,46.97,0.75,7200,{"date":995,"open":996,"high":889,"low":997,"close":896,"change":80,"percent_change":87,"volume":944,"transactions":9,"vwap":896},"2026-05-19",45.9,45.8,{"date":999,"open":1000,"high":1000,"low":913,"close":1001,"change":192,"percent_change":88,"volume":1002,"transactions":9,"vwap":1001},"2026-05-18",46.34,46.099998,4600,{"date":1004,"open":1005,"high":1005,"low":1006,"close":465,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":465},"2026-05-15",46.85,45.97,-1.04,-2.21,3900,{"date":1011,"open":816,"high":800,"low":815,"close":800,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":800},"2026-05-14",0.41,0.88,6200,{"date":1016,"open":889,"high":1017,"low":954,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-13",46.76,46.63,-0.54,-1.14,2500,{"date":1023,"open":1024,"high":1025,"low":816,"close":865,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":865},"2026-05-12",46.87,47.19,0.01,0.02,4100,{"date":1030,"open":785,"high":984,"low":882,"close":801,"change":590,"percent_change":986,"volume":819,"transactions":9,"vwap":801},"2026-05-11",{"date":1032,"open":1033,"high":1033,"low":1034,"close":871,"change":1035,"percent_change":961,"volume":1036,"transactions":9,"vwap":871},"2026-05-08",47.45,46.7,-0.32,4200,{"date":1038,"open":832,"high":832,"low":990,"close":785,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":785},"2026-05-07",-0.83,-1.73,7600,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":834,"percent_change":303,"volume":1047,"transactions":9,"vwap":1046},"2026-05-06",48.38,47.78,47.88,11000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1044,"change":255,"percent_change":44,"volume":1053,"transactions":9,"vwap":1044},"2026-05-05",48.34,48.72,48.3,8100,{"date":1055,"open":839,"high":1056,"low":1057,"close":1058,"change":780,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-04",48.55,47.95,48.15,-0.39,55100,{"date":1062,"open":1063,"high":1063,"low":1052,"close":1050,"change":1035,"percent_change":501,"volume":835,"transactions":9,"vwap":1050},"2026-05-01",48.89,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":850,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-30",47.74,48.66,2.31,8500,{"date":1071,"open":1046,"high":1046,"low":1072,"close":824,"change":920,"percent_change":1073,"volume":1036,"transactions":9,"vwap":824},"2026-04-29",47.48,-1.35,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":780,"volume":1081,"transactions":9,"vwap":1079},"2026-04-28",48.25,48.26,48.060001,48.21,-0.09,7500,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1052,"change":1087,"percent_change":255,"volume":1088,"transactions":9,"vwap":1052},"2026-04-27",48.31,48.42,48.23,0.11,6400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":81,"percent_change":773,"volume":1095,"transactions":9,"vwap":1094},"2026-04-24",48.13,48.24,47.94,48.19,7900,{"date":1097,"open":1033,"high":1098,"low":1033,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-23",48.049999,1.04,2.21,79300,{"date":1103,"open":1072,"high":1072,"low":734,"close":1104,"change":393,"percent_change":992,"volume":1041,"transactions":9,"vwap":1104},"2026-04-22",47.0099983,{"date":1106,"open":690,"high":690,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-21",46.65,46.66,-0.73,-1.54,18000,{"date":1113,"open":1114,"high":1115,"low":743,"close":1116,"change":721,"percent_change":333,"volume":1117,"transactions":9,"vwap":1116},"2026-04-20",47.83,48,47.39,7700,{"date":1119,"open":1120,"high":1120,"low":823,"close":832,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":832},"2026-04-17",48.07,-0.05,-0.1,4000,{"date":1125,"open":1126,"high":972,"low":824,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-16",47.58,47.97,0.36,0.76,9700,{"date":1132,"open":1133,"high":1133,"low":791,"close":1134,"change":1135,"percent_change":222,"volume":1136,"transactions":9,"vwap":1134},"2026-04-15",47.86,47.61,-0.33,7100,{"date":1138,"open":1057,"high":840,"low":1139,"close":1093,"change":926,"percent_change":1140,"volume":1009,"transactions":9,"vwap":1093},"2026-04-14",47.87,0.27,{"date":1142,"open":1143,"high":841,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-13",48.02,47.63,47.81,-0.56,-1.16,19400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":352,"percent_change":633,"volume":1155,"transactions":9,"vwap":1154},"2026-04-10",48.51,48.8,48.36,48.37,13200,{"date":1157,"open":1063,"high":1158,"low":1159,"close":1159,"change":765,"percent_change":463,"volume":782,"transactions":9,"vwap":1159},"2026-04-09",48.91,48.5,{"date":1161,"open":1066,"high":839,"low":958,"close":1162,"change":101,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-08",48.12,1.11,48200,{"date":1166,"open":688,"high":1144,"low":688,"close":790,"change":1167,"percent_change":1168,"volume":1130,"transactions":9,"vwap":790},"2026-04-07",0.19,0.4,{"date":1170,"open":1126,"high":1126,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-06",47.4,-0.21,-0.44,473100,{"date":1176,"open":983,"high":1134,"low":983,"close":1134,"change":625,"percent_change":402,"volume":1123,"transactions":9,"vwap":1134},"2026-04-02",{"date":1178,"open":800,"high":688,"low":800,"close":1179,"change":1140,"percent_change":212,"volume":1088,"transactions":9,"vwap":1179},"2026-04-01",47.28,{"date":1181,"open":960,"high":1104,"low":518,"close":1104,"change":1140,"percent_change":37,"volume":1182,"transactions":9,"vwap":1104},"2026-03-31",23800,{"date":1184,"open":793,"high":1185,"low":815,"close":815,"change":1186,"percent_change":1035,"volume":1002,"transactions":9,"vwap":815},"2026-03-30",47.38,-0.15,{"date":1188,"open":1189,"high":859,"low":1190,"close":882,"change":255,"percent_change":51,"volume":1191,"transactions":9,"vwap":882},"2026-03-27",46.75,46.68,4700,{"date":1193,"open":717,"high":864,"low":1108,"close":1108,"change":1080,"percent_change":780,"volume":1194,"transactions":9,"vwap":1108},"2026-03-26",3500,{"date":1196,"open":779,"high":870,"low":1189,"close":1189,"change":884,"percent_change":203,"volume":885,"transactions":9,"vwap":1189},"2026-03-25",{"date":1198,"open":1199,"high":864,"low":1200,"close":1200,"change":393,"percent_change":1129,"volume":1201,"transactions":9,"vwap":1200},"2026-03-24",46.6,46.49,8200,{"date":1203,"open":1204,"high":924,"low":1205,"close":1206,"change":393,"percent_change":1129,"volume":1207,"transactions":9,"vwap":1206},"2026-03-23",46.16,45.89,46.14,25800,{"date":1209,"open":751,"high":751,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-20",45.79,-1.74,-3.66,59000,{"date":1215,"open":977,"high":977,"low":792,"close":751,"change":151,"percent_change":1216,"volume":980,"transactions":9,"vwap":751},"2026-03-19",0.08,{"date":1218,"open":966,"high":966,"low":808,"close":1219,"change":833,"percent_change":834,"volume":811,"transactions":9,"vwap":1219},"2026-03-18",47.49,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":755,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-17",48.09,47.73,0.06,5900,{"date":1227,"open":1228,"high":1228,"low":967,"close":978,"change":192,"percent_change":1229,"volume":1230,"transactions":9,"vwap":978},"2026-03-16",48.14,0.21,2600,{"date":1232,"open":1033,"high":1045,"low":1033,"close":791,"change":136,"percent_change":233,"volume":993,"transactions":9,"vwap":791},"2026-03-13",{"date":1234,"open":1235,"high":958,"low":1235,"close":1236,"change":1237,"percent_change":1128,"volume":1238,"transactions":9,"vwap":1236},"2026-03-12",47.029999,47.14,0.17,11500,{"date":1240,"open":984,"high":1241,"low":1024,"close":991,"change":1242,"percent_change":501,"volume":1243,"transactions":9,"vwap":991},"2026-03-11",47.25,-0.31,12200,{"date":1245,"open":1072,"high":966,"low":1179,"close":1179,"change":1246,"percent_change":802,"volume":1247,"transactions":9,"vwap":1179},"2026-03-10",-0.14,5700,{"date":1249,"open":717,"high":854,"low":1190,"close":1250,"change":1237,"percent_change":1128,"volume":1251,"transactions":9,"vwap":1250},"2026-03-09",47.42,2900,{"date":1253,"open":1254,"high":751,"low":1241,"close":1241,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1241},"2026-03-06",47.41,-0.35,-0.74,1400,{"date":1259,"open":1066,"high":1066,"low":668,"close":791,"change":825,"percent_change":826,"volume":1230,"transactions":9,"vwap":791},"2026-03-05",{"date":1261,"open":824,"high":1115,"low":1262,"close":848,"change":866,"percent_change":849,"volume":867,"transactions":9,"vwap":848},"2026-03-04",47.54,{"date":1264,"open":1265,"high":832,"low":870,"close":977,"change":1173,"percent_change":1266,"volume":1267,"transactions":9,"vwap":977},"2026-03-03",47.07,-0.91,9300,{"date":1269,"open":1270,"high":1270,"low":1228,"close":1058,"change":802,"percent_change":266,"volume":861,"transactions":9,"vwap":1058},"2026-03-02",48.43,{"date":1272,"open":1044,"high":1273,"low":1094,"close":1273,"change":1140,"percent_change":203,"volume":1274,"transactions":9,"vwap":1273},"2026-02-27",48.45,1700,{"date":1276,"open":838,"high":1094,"low":838,"close":1277,"change":860,"percent_change":1278,"volume":1230,"transactions":9,"vwap":1277},"2026-02-26",48.18,-0.08,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":81,"percent_change":773,"volume":1247,"transactions":9,"vwap":1283},"2026-02-25",48.32,47.72,48.22,{"date":1285,"open":1286,"high":838,"low":1286,"close":1287,"change":1168,"percent_change":1288,"volume":973,"transactions":9,"vwap":1287},"2026-02-24",47.8,48.080002,0.84,{"date":1290,"open":978,"high":978,"low":1219,"close":678,"change":860,"percent_change":1278,"volume":1291,"transactions":9,"vwap":678},"2026-02-23",1200,{"date":1293,"open":1294,"high":1295,"low":799,"close":1282,"change":81,"percent_change":773,"volume":1296,"transactions":9,"vwap":1282},"2026-02-20",47.64,47.76,6800,{"date":1298,"open":688,"high":1126,"low":793,"close":1126,"change":1299,"percent_change":141,"volume":1021,"transactions":9,"vwap":1126},"2026-02-19",0.5,{"date":1301,"open":1282,"high":1282,"low":1104,"close":1302,"change":222,"percent_change":1303,"volume":775,"transactions":9,"vwap":1302},"2026-02-18",47.080002,-1.44,{"date":1305,"open":1120,"high":839,"low":1066,"close":679,"change":1121,"percent_change":1122,"volume":1306,"transactions":9,"vwap":679},"2026-02-17",8300,{"date":1308,"open":960,"high":1046,"low":960,"close":831,"change":1309,"percent_change":1310,"volume":819,"transactions":9,"vwap":831},"2026-02-13",1.05,2.25,{"date":1312,"open":888,"high":807,"low":888,"close":890,"change":95,"percent_change":850,"volume":851,"transactions":9,"vwap":890},"2026-02-12",{"date":1314,"open":1315,"high":1316,"low":1317,"close":1316,"change":126,"percent_change":1318,"volume":843,"transactions":9,"vwap":1316},"2026-02-11",46.12,46.26,45.95,1.03,{"date":1320,"open":1321,"high":1210,"low":1321,"close":1210,"change":1299,"percent_change":850,"volume":1322,"transactions":9,"vwap":1210},"2026-02-10",45.56,600,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1326,"change":1087,"percent_change":106,"volume":980,"transactions":9,"vwap":1326},"2026-02-09",44.95,45.29,{"date":1328,"open":1329,"high":567,"low":1329,"close":567,"change":1013,"percent_change":701,"volume":1330,"transactions":9,"vwap":567},"2026-02-06",44.84,1600,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":781,"volume":1337,"transactions":9,"vwap":1335},"2026-02-05",44.57,44.22,44.3,-0.18,11900,{"date":1339,"open":1333,"high":1333,"low":1340,"close":1341,"change":1342,"percent_change":672,"volume":811,"transactions":9,"vwap":1341},"2026-02-04",44.43,44.48,-0.7,{"date":1344,"open":1345,"high":1346,"low":1345,"close":567,"change":891,"percent_change":1347,"volume":861,"transactions":9,"vwap":567},"2026-02-03",44.86,45.27,1.6,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1352,"change":616,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-02",44.65,44.76,44.47,-0.96,5100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1358,"change":1122,"percent_change":936,"volume":1291,"transactions":9,"vwap":1358},"2026-01-30",44.64,44.9,44.63,{"date":1361,"open":1362,"high":368,"low":1363,"close":326,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":326},"2026-01-29",45.02,44.77,-0.07,-0.16,6700,{"date":1368,"open":1369,"high":1370,"low":1371,"close":368,"change":1372,"percent_change":474,"volume":843,"transactions":9,"vwap":368},"2026-01-28",45.0099983,45.12,44.88,0.07,{"date":1374,"open":1375,"high":326,"low":1375,"close":326,"change":1376,"percent_change":1377,"volume":973,"transactions":9,"vwap":326},"2026-01-27",44.6,0.59,1.33,{"date":1379,"open":1380,"high":1341,"low":1380,"close":1381,"change":1128,"percent_change":942,"volume":937,"transactions":9,"vwap":1381},"2026-01-26",44.21,44.41,{"date":1383,"open":1384,"high":1380,"low":1385,"close":1386,"change":1059,"percent_change":244,"volume":1387,"transactions":9,"vwap":1386},"2026-01-23",44.16,43.86,44.049999,4300,{"date":1389,"open":1329,"high":1329,"low":1390,"close":1391,"change":1278,"percent_change":1336,"volume":1123,"transactions":9,"vwap":1391},"2026-01-22",44.25,44.44,{"date":1393,"open":1390,"high":1394,"low":1395,"close":1396,"change":903,"percent_change":174,"volume":904,"transactions":9,"vwap":1396},"2026-01-21",44.54,44.23,44.52,{"date":1398,"open":482,"high":1341,"low":1399,"close":1400,"change":721,"percent_change":1401,"volume":1225,"transactions":9,"vwap":1400},"2026-01-20",44.040001,44.080002,-1.19,{"date":1403,"open":1352,"high":1404,"low":1352,"close":378,"change":936,"percent_change":968,"volume":1405,"transactions":9,"vwap":378},"2026-01-16",44.71,5300,{"date":1407,"open":1357,"high":368,"low":1357,"close":1408,"change":212,"percent_change":1409,"volume":951,"transactions":9,"vwap":1408},"2026-01-15",44.83,1.29,{"date":1411,"open":439,"high":369,"low":439,"close":1412,"change":1140,"percent_change":421,"volume":937,"transactions":9,"vwap":1412},"2026-01-14",44.26,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":625,"percent_change":1129,"volume":1021,"transactions":9,"vwap":1417},"2026-01-13",43.64,44.0099983,43.99,{"date":1419,"open":427,"high":1420,"low":427,"close":1421,"change":883,"percent_change":927,"volume":933,"transactions":9,"vwap":1421},"2026-01-12",43.77,43.66,{"date":1423,"open":1424,"high":409,"low":1425,"close":1426,"change":765,"percent_change":1013,"volume":933,"transactions":9,"vwap":1426},"2026-01-09",43.67,43.52,43.54,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1431,"change":860,"percent_change":1080,"volume":1230,"transactions":9,"vwap":1431},"2026-01-08",43.28,43.29,43.16,{"date":1433,"open":1390,"high":1390,"low":1434,"close":1435,"change":1266,"percent_change":1436,"volume":1088,"transactions":9,"vwap":1435},"2026-01-07",43.080002,43.2,-2.06,{"date":1438,"open":1385,"high":1439,"low":1440,"close":398,"change":927,"percent_change":1441,"volume":787,"transactions":9,"vwap":398},"2026-01-06",44.13,43.62,0.64,{"date":1443,"open":1390,"high":1390,"low":1444,"close":1445,"change":1255,"percent_change":294,"volume":1446,"transactions":9,"vwap":1445},"2026-01-05",43.33,43.83,96600,{"date":1448,"open":1439,"high":1335,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":787,"transactions":9,"vwap":1450},"2026-01-02",44.09,44.18,0.6,1.38,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1456,"change":1035,"percent_change":1109,"volume":951,"transactions":9,"vwap":1456},"2025-12-31",43.78,43.58,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":926,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-30",43.89,43.95,43.74,43.9,0.3,6000,{"date":1466,"open":1462,"high":1467,"low":1420,"close":1420,"change":1121,"percent_change":738,"volume":1002,"transactions":9,"vwap":1420},"2025-12-29",43.93,{"date":1469,"open":1399,"high":1399,"low":1461,"close":417,"change":1336,"percent_change":1470,"volume":1251,"transactions":9,"vwap":417},"2025-12-26",-0.41,{"date":1472,"open":349,"high":684,"low":349,"close":684,"change":1237,"percent_change":484,"volume":861,"transactions":9,"vwap":684},"2025-12-24",{"date":1474,"open":1459,"high":1459,"low":1475,"close":1445,"change":1087,"percent_change":866,"volume":1247,"transactions":9,"vwap":1445},"2025-12-23",43.7,{"date":1477,"open":1478,"high":349,"low":1415,"close":1479,"change":151,"percent_change":324,"volume":1480,"transactions":9,"vwap":1479},"2025-12-22",43.68,43.72,6600,{"date":1482,"open":1386,"high":1483,"low":1478,"close":1478,"change":910,"percent_change":1484,"volume":1028,"transactions":9,"vwap":1478},"2025-12-19",44.15,-0.52,{"date":1486,"open":1487,"high":1449,"low":1488,"close":1487,"change":44,"percent_change":1163,"volume":1225,"transactions":9,"vwap":1487},"2025-12-18",43.91,43.87,{"date":1490,"open":1491,"high":1424,"low":1492,"close":1493,"change":817,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-12-17",43.65,43.41,43.43,-1.72,5000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":936,"percent_change":834,"volume":904,"transactions":9,"vwap":1501},"2025-12-16",44.34,44.46,44.099998,44.19,{"date":1503,"open":1391,"high":1391,"low":1504,"close":1381,"change":192,"percent_change":255,"volume":851,"transactions":9,"vwap":1381},"2025-12-15",44.28,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1508,"change":453,"percent_change":1509,"volume":1495,"transactions":9,"vwap":1508},"2025-12-12",45.040001,44.31,-1.36,{"date":1511,"open":1329,"high":1325,"low":1329,"close":1512,"change":88,"percent_change":51,"volume":1330,"transactions":9,"vwap":1512},"2025-12-11",44.92,{"date":1514,"open":1515,"high":1329,"low":1391,"close":1516,"change":794,"percent_change":1168,"volume":1517,"transactions":9,"vwap":1516},"2025-12-10",44.66,44.7,9000,{"date":1519,"open":469,"high":1520,"low":1396,"close":1396,"change":883,"percent_change":1140,"volume":843,"transactions":9,"vwap":1396},"2025-12-09",44.78,{"date":1522,"open":1523,"high":1523,"low":480,"close":480,"change":616,"percent_change":1353,"volume":1354,"transactions":9,"vwap":480},"2025-12-08",45.049999,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1408,"change":1528,"percent_change":1529,"volume":867,"transactions":9,"vwap":1408},"2025-12-05",45.23,44.8,-0.57,-1.26,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":88,"percent_change":51,"volume":1014,"transactions":9,"vwap":1534},"2025-12-04",45.35,45.62,45.4,{"date":1536,"open":1537,"high":1538,"low":1539,"close":567,"change":551,"percent_change":903,"volume":787,"transactions":9,"vwap":567},"2025-12-03",44.94,45.24,44.91,{"date":1541,"open":1326,"high":1532,"low":1537,"close":36,"change":711,"percent_change":598,"volume":879,"transactions":9,"vwap":36},"2025-12-02",{"date":1543,"open":1544,"high":1544,"low":36,"close":1545,"change":1546,"percent_change":1547,"volume":1191,"transactions":9,"vwap":1545},"2025-12-01",45.53,44.99,-1.01,-2.2,{"date":1549,"open":1550,"high":465,"low":548,"close":465,"change":1463,"percent_change":809,"volume":928,"transactions":9,"vwap":465},"2025-11-28",45.93,{"date":1552,"open":1553,"high":612,"low":1553,"close":931,"change":809,"percent_change":1554,"volume":1274,"transactions":9,"vwap":931},"2025-11-26",45.5,1.47,{"date":1556,"open":1358,"high":1523,"low":1408,"close":1507,"change":1246,"percent_change":1242,"volume":1557,"transactions":9,"vwap":1507},"2025-11-25",900,{"date":1559,"open":1560,"high":567,"low":1561,"close":567,"change":1562,"percent_change":1563,"volume":1009,"transactions":9,"vwap":567},"2025-11-24",44.87,44.59,0.54,1.21,{"date":1565,"open":1566,"high":1363,"low":1566,"close":1357,"change":255,"percent_change":849,"volume":1567,"transactions":9,"vwap":1357},"2025-11-21",44.5,2200,{"date":1569,"open":498,"high":901,"low":1381,"close":1381,"change":171,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1381},"2025-11-20",-1.57,10600,{"date":1573,"open":1532,"high":1532,"low":1370,"close":1370,"change":598,"percent_change":860,"volume":1230,"transactions":9,"vwap":1370},"2025-11-19",{"date":1575,"open":1576,"high":604,"low":1577,"close":1577,"change":1336,"percent_change":781,"volume":987,"transactions":9,"vwap":1577},"2025-11-18",45.25,45.14,{"date":1579,"open":1580,"high":1581,"low":578,"close":1582,"change":1224,"percent_change":926,"volume":973,"transactions":9,"vwap":1582},"2025-11-17",45.52,45.75,45.32,{"date":1584,"open":1537,"high":1585,"low":1537,"close":1586,"change":1027,"percent_change":151,"volume":937,"transactions":9,"vwap":1586},"2025-11-14",45.6,45.26,{"date":1588,"open":1589,"high":519,"low":1538,"close":1538,"change":294,"percent_change":1494,"volume":851,"transactions":9,"vwap":1538},"2025-11-13",45.55,{"date":1591,"open":465,"high":1592,"low":465,"close":1593,"change":1594,"percent_change":1364,"volume":1595,"transactions":9,"vwap":1593},"2025-11-12",46.15,46.029999,-0.03,5200,{"date":1597,"open":1598,"high":1598,"low":1593,"close":1599,"change":1173,"percent_change":949,"volume":1600,"transactions":9,"vwap":1599},"2025-11-11",46.39,46.060001,13400,{"date":1602,"open":779,"high":779,"low":941,"close":707,"change":711,"percent_change":598,"volume":1464,"transactions":9,"vwap":707},"2025-11-10",{"date":1604,"open":902,"high":1605,"low":902,"close":1605,"change":126,"percent_change":979,"volume":1095,"transactions":9,"vwap":1605},"2025-11-07",46.51,{"date":1607,"open":707,"high":707,"low":947,"close":947,"change":968,"percent_change":1608,"volume":1609,"transactions":9,"vwap":947},"2025-11-06",-1.05,11100,{"date":1611,"open":1204,"high":871,"low":1204,"close":888,"change":51,"percent_change":141,"volume":937,"transactions":9,"vwap":888},"2025-11-05",{"date":1613,"open":1614,"high":1614,"low":947,"close":947,"change":581,"percent_change":1615,"volume":795,"transactions":9,"vwap":947},"2025-11-04",46.57,-1.71,{"date":1617,"open":1598,"high":1618,"low":718,"close":1618,"change":794,"percent_change":484,"volume":1619,"transactions":9,"vwap":1618},"2025-11-03",46.84,17400,{"date":1621,"open":1622,"high":959,"low":708,"close":1108,"change":1336,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1108},"2025-10-31",46.59,-0.38,4500,{"date":1626,"open":800,"high":1282,"low":1618,"close":1618,"change":1528,"percent_change":1627,"volume":1021,"transactions":9,"vwap":1618},"2025-10-30",-1.2,{"date":1629,"open":1241,"high":678,"low":1241,"close":1254,"change":884,"percent_change":158,"volume":1230,"transactions":9,"vwap":1254},"2025-10-29",{"date":1631,"open":1171,"high":854,"low":1632,"close":772,"change":1019,"percent_change":1633,"volume":843,"transactions":9,"vwap":772},"2025-10-28",47.11,-1.13,{"date":1635,"open":1286,"high":1286,"low":1636,"close":1637,"change":255,"percent_change":44,"volume":1002,"transactions":9,"vwap":1637},"2025-10-27",47.099998,47.69,{"date":1639,"open":1640,"high":1637,"low":1641,"close":808,"change":1642,"percent_change":1643,"volume":944,"transactions":9,"vwap":808},"2025-10-24",47.43,47.3,0.65,1.39,{"date":1645,"open":1646,"high":1618,"low":924,"close":717,"change":551,"percent_change":590,"volume":1194,"transactions":9,"vwap":717},"2025-10-23",46.61,{"date":1648,"open":1034,"high":1017,"low":941,"close":1646,"change":834,"percent_change":1649,"volume":1230,"transactions":9,"vwap":1646},"2025-10-22",-1.06,{"date":1651,"open":1652,"high":1652,"low":1235,"close":1632,"change":1653,"percent_change":1654,"volume":1495,"transactions":9,"vwap":1632},"2025-10-21",48.029999,-0.94,-1.96,{"date":1656,"open":1657,"high":1154,"low":1115,"close":1098,"change":883,"percent_change":866,"volume":892,"transactions":9,"vwap":1098},"2025-10-20",48.35,{"date":1659,"open":1058,"high":1058,"low":1660,"close":1661,"change":1365,"percent_change":1135,"volume":1225,"transactions":9,"vwap":1661},"2025-10-17",47.66,47.93,{"date":1663,"open":1664,"high":1664,"low":1222,"close":1222,"change":1109,"percent_change":1665,"volume":1009,"transactions":9,"vwap":1222},"2025-10-16",48.95,-1.5,{"date":1667,"open":24,"high":24,"low":1085,"close":1668,"change":37,"percent_change":116,"volume":1191,"transactions":9,"vwap":1668},"2025-10-15",48.82,{"date":1670,"open":1660,"high":1671,"low":1660,"close":1092,"change":773,"percent_change":1451,"volume":980,"transactions":9,"vwap":1092},"2025-10-14",48.57,{"date":1673,"open":751,"high":1098,"low":1674,"close":1057,"change":986,"percent_change":1675,"volume":1201,"transactions":9,"vwap":1057},"2025-10-13",47.51,1.96,{"date":1677,"open":1120,"high":1120,"low":1235,"close":1235,"change":781,"percent_change":1678,"volume":1225,"transactions":9,"vwap":1235},"2025-10-10",-0.84,{"date":1680,"open":799,"high":1144,"low":743,"close":1640,"change":936,"percent_change":1681,"volume":1191,"transactions":9,"vwap":1640},"2025-10-09",-0.46,{"date":1683,"open":1241,"high":1684,"low":1241,"close":1685,"change":51,"percent_change":1099,"volume":885,"transactions":9,"vwap":1685},"2025-10-08",47.67,47.65,{"date":1687,"open":793,"high":793,"low":1632,"close":801,"change":1121,"percent_change":738,"volume":916,"transactions":9,"vwap":801},"2025-10-07",{"date":1689,"open":486,"high":976,"low":486,"close":859,"change":1376,"percent_change":1690,"volume":1495,"transactions":9,"vwap":859},"2025-10-06",1.27,{"date":1692,"open":1693,"high":1024,"low":1693,"close":735,"change":1694,"percent_change":1695,"volume":1624,"transactions":9,"vwap":735},"2025-10-03",46.55,0.32,0.69,{"date":1697,"open":1206,"high":708,"low":1317,"close":708,"change":81,"percent_change":1463,"volume":1002,"transactions":9,"vwap":708},"2025-10-02",{"date":1699,"open":907,"high":719,"low":907,"close":1204,"change":255,"percent_change":1299,"volume":1041,"transactions":9,"vwap":1204},"2025-10-01",{"date":1701,"open":612,"high":1550,"low":919,"close":1550,"change":1087,"percent_change":106,"volume":1387,"transactions":9,"vwap":1550},"2025-09-30",{"date":1703,"open":913,"high":465,"low":940,"close":901,"change":773,"percent_change":1441,"volume":1704,"transactions":9,"vwap":901},"2025-09-29",2300,{"date":1706,"open":1707,"high":931,"low":1582,"close":1544,"change":1708,"percent_change":1695,"volume":1194,"transactions":9,"vwap":1544},"2025-09-26",45.45,0.31,{"date":1710,"open":1711,"high":1533,"low":1577,"close":1712,"change":1256,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-09-25",45.48,45.22,-1.61,20100,{"date":1716,"open":1204,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":352,"volume":1720,"transactions":9,"vwap":1718},"2025-09-24",46.25,45.96,-0.06,4800,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":625,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-09-23",45.51,46.09,45.43,46.02,0.72,12100,{"date":1730,"open":1526,"high":901,"low":1731,"close":908,"change":866,"percent_change":158,"volume":1732,"transactions":9,"vwap":908},"2025-09-22",45.099998,9500,{"date":1734,"open":1375,"high":1735,"low":1375,"close":1735,"change":979,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-09-19",45.44,2.3,9200,{"date":1739,"open":398,"high":1516,"low":439,"close":1740,"change":1708,"percent_change":402,"volume":1002,"transactions":9,"vwap":1740},"2025-09-18",44.42,{"date":1742,"open":1743,"high":1743,"low":398,"close":398,"change":151,"percent_change":324,"volume":1744,"transactions":9,"vwap":398},"2025-09-17",44.38,9800,{"date":1746,"open":1341,"high":390,"low":1399,"close":439,"change":1747,"percent_change":962,"volume":1748,"transactions":9,"vwap":439},"2025-09-16",-0.64,21000,{"date":1750,"open":1499,"high":1408,"low":1499,"close":1404,"change":80,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1404},"2025-09-15",0.77,20600,{"date":1754,"open":684,"high":1755,"low":1756,"close":1757,"change":88,"percent_change":1299,"volume":1758,"transactions":9,"vwap":1757},"2025-09-12",44.45,43.96,44.37,9100,{"date":1760,"open":1461,"high":1483,"low":1424,"close":1483,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1483},"2025-09-11",0.37,0.85,12900,{"date":1765,"open":1491,"high":1766,"low":1440,"close":1455,"change":1441,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1455},"2025-09-10",43.79,1.48,31300,{"date":1770,"open":1771,"high":1429,"low":1771,"close":1772,"change":1128,"percent_change":1288,"volume":1773,"transactions":9,"vwap":1772},"2025-09-09",42.88,43.14,14000,{"date":1775,"open":1435,"high":1435,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-09-08",42.65,42.78,-0.37,-0.86,45200,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1364,"percent_change":1365,"volume":1786,"transactions":9,"vwap":1785},"2025-09-05",43.34,42.72,43.15,11600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":324,"percent_change":1229,"volume":1793,"transactions":9,"vwap":1792},"2025-09-04",43.39,43.46,42.93,43.22,29000,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1122,"percent_change":910,"volume":1799,"transactions":9,"vwap":1798},"2025-09-03",43.32,42.97,43.13,22000,{"date":1801,"open":1429,"high":1783,"low":309,"close":1802,"change":1255,"percent_change":581,"volume":1803,"transactions":9,"vwap":1802},"2025-09-02",43.23,612000,{"date":1805,"open":1456,"high":1421,"low":1806,"close":1456,"change":802,"percent_change":961,"volume":1274,"transactions":9,"vwap":1456},"2025-08-29",43.51,{"date":1808,"open":1809,"high":1416,"low":1385,"close":1810,"change":1719,"percent_change":1246,"volume":1274,"transactions":9,"vwap":1810},"2025-08-28",43.98,43.88,{"date":1812,"open":1813,"high":1417,"low":1766,"close":1813,"change":1814,"percent_change":1087,"volume":827,"transactions":9,"vwap":1813},"2025-08-27",43.94,0.05,{"date":1816,"open":1766,"high":1459,"low":1456,"close":1459,"change":80,"percent_change":1817,"volume":1624,"transactions":9,"vwap":1459},"2025-08-26",0.78,{"date":1819,"open":1820,"high":1820,"low":1426,"close":1821,"change":1822,"percent_change":1823,"volume":1191,"transactions":9,"vwap":1821},"2025-08-25",43.75,43.55,-0.34,-0.77,{"date":1825,"open":1416,"high":1386,"low":359,"close":1459,"change":866,"percent_change":212,"volume":1826,"transactions":9,"vwap":1459},"2025-08-22",5600,{"date":1828,"open":684,"high":684,"low":1440,"close":1415,"change":512,"percent_change":633,"volume":1366,"transactions":9,"vwap":1415},"2025-08-21",{"date":1830,"open":1478,"high":1445,"low":1831,"close":1832,"change":1833,"percent_change":80,"volume":851,"transactions":9,"vwap":1832},"2025-08-20",43.59,43.76,0.15,{"date":1835,"open":1789,"high":1836,"low":1789,"close":1836,"change":474,"percent_change":1761,"volume":1837,"transactions":9,"vwap":1836},"2025-08-19",43.61,6500,{"date":1839,"open":1840,"high":1479,"low":1841,"close":1842,"change":1242,"percent_change":171,"volume":1002,"transactions":9,"vwap":1842},"2025-08-18",43.69,43.4,43.45,{"date":1844,"open":1459,"high":1813,"low":1475,"close":1832,"change":616,"percent_change":1845,"volume":892,"transactions":9,"vwap":1832},"2025-08-15",-0.97,{"date":1847,"open":1848,"high":390,"low":1501,"close":1501,"change":1822,"percent_change":817,"volume":843,"transactions":9,"vwap":1501},"2025-08-14",44.33,{"date":1850,"open":1848,"high":1851,"low":1400,"close":1851,"change":1216,"percent_change":794,"volume":928,"transactions":9,"vwap":1851},"2025-08-13",44.53,{"date":1853,"open":1854,"high":1755,"low":1460,"close":1755,"change":590,"percent_change":233,"volume":819,"transactions":9,"vwap":1755},"2025-08-12",44.029999,{"date":1856,"open":1449,"high":398,"low":1756,"close":1857,"change":532,"percent_change":1146,"volume":1021,"transactions":9,"vwap":1857},"2025-08-11",44.02,{"date":1859,"open":1860,"high":1375,"low":1483,"close":1861,"change":1172,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-08-08",44.56,44.27,-0.47,7300,{"date":1865,"open":1352,"high":378,"low":1743,"close":1341,"change":474,"percent_change":1128,"volume":1866,"transactions":9,"vwap":1341},"2025-08-07",23400,{"date":1868,"open":378,"high":378,"low":348,"close":348,"change":877,"percent_change":1869,"volume":1021,"transactions":9,"vwap":348},"2025-08-06",-1.07,{"date":1871,"open":1329,"high":1345,"low":1515,"close":1527,"change":1872,"percent_change":266,"volume":951,"transactions":9,"vwap":1527},"2025-08-05",-0.28,{"date":1874,"open":1527,"high":578,"low":1527,"close":1875,"change":87,"percent_change":1876,"volume":1028,"transactions":9,"vwap":1875},"2025-08-04",45.080002,1.67,{"date":1878,"open":1879,"high":1880,"low":1439,"close":1498,"change":1719,"percent_change":1246,"volume":1366,"transactions":9,"vwap":1498},"2025-08-01",44.24,44.58,{"date":1882,"open":1380,"high":480,"low":1380,"close":480,"change":866,"percent_change":212,"volume":1257,"transactions":9,"vwap":480},"2025-07-31",{"date":1884,"open":1450,"high":1450,"low":1460,"close":1483,"change":101,"percent_change":1885,"volume":819,"transactions":9,"vwap":1483},"2025-07-30",1.22,{"date":1887,"open":1426,"high":1440,"low":1842,"close":1440,"change":393,"percent_change":1888,"volume":904,"transactions":9,"vwap":1440},"2025-07-29",0.81,{"date":1890,"open":1444,"high":1891,"low":1802,"close":1892,"change":781,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-07-28",43.38,43.27,-0.92,1300,{"date":1896,"open":1456,"high":1424,"low":1897,"close":1424,"change":1224,"percent_change":81,"volume":1274,"transactions":9,"vwap":1424},"2025-07-25",43.57,{"date":1899,"open":1842,"high":1820,"low":1842,"close":1836,"change":884,"percent_change":1451,"volume":1251,"transactions":9,"vwap":1836},"2025-07-24",{"date":1901,"open":1425,"high":1424,"low":1785,"close":1902,"change":625,"percent_change":1751,"volume":937,"transactions":9,"vwap":1902},"2025-07-23",43.35,{"date":1904,"open":1905,"high":310,"low":1905,"close":310,"change":393,"percent_change":942,"volume":933,"transactions":9,"vwap":310},"2025-07-22",42.85,{"date":1907,"open":1791,"high":1791,"low":1908,"close":1908,"change":1872,"percent_change":920,"volume":861,"transactions":9,"vwap":1908},"2025-07-21",42.67,{"date":1910,"open":300,"high":1911,"low":1912,"close":1911,"change":542,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-07-18",42.95,42.7,2.24,37500,{"date":1916,"open":1917,"high":1918,"low":18,"close":1918,"change":106,"percent_change":212,"volume":1567,"transactions":9,"vwap":1918},"2025-07-17",41.8,42.0099983,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1237,"percent_change":1012,"volume":1021,"transactions":9,"vwap":1924},"2025-07-16",41.51,41.81,41.38,41.77,{"date":1926,"open":1927,"high":1927,"low":1928,"close":199,"change":1929,"percent_change":1869,"volume":933,"transactions":9,"vwap":199},"2025-07-15",42.099998,41.58,-0.45,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1933,"change":58,"percent_change":1935,"volume":1330,"transactions":9,"vwap":1933},"2025-07-14",41.84,42.049999,41.64,1.08,{"date":1937,"open":1938,"high":1938,"low":1939,"close":199,"change":711,"percent_change":598,"volume":1021,"transactions":9,"vwap":199},"2025-07-11",41.61,41.35,{"date":1941,"open":261,"high":1938,"low":261,"close":1938,"change":866,"percent_change":1451,"volume":861,"transactions":9,"vwap":1938},"2025-07-10",{"date":1943,"open":261,"high":1944,"low":1945,"close":1944,"change":794,"percent_change":903,"volume":861,"transactions":9,"vwap":1944},"2025-07-09",41.36,41.060001,{"date":1947,"open":1948,"high":1948,"low":252,"close":1949,"change":1950,"percent_change":1546,"volume":937,"transactions":9,"vwap":1949},"2025-07-08",41.56,41.18,-0.42,{"date":1952,"open":1923,"high":1953,"low":1939,"close":199,"change":1224,"percent_change":81,"volume":1954,"transactions":9,"vwap":199},"2025-07-07",41.69,16400,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":1761,"percent_change":121,"volume":1247,"transactions":9,"vwap":1959},"2025-07-03",41.17,41.55,41.54,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1957,"change":786,"percent_change":1342,"volume":1964,"transactions":9,"vwap":1957},"2025-07-02",41.46,40.91,14100,{"date":1966,"open":198,"high":1948,"low":1967,"close":1962,"change":1778,"percent_change":244,"volume":1624,"transactions":9,"vwap":1962},"2025-07-01",41.37,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":106,"percent_change":37,"volume":843,"transactions":9,"vwap":1973},"2025-06-30",41.63,41.85,41.57,41.83,{"date":1975,"open":1976,"high":1971,"low":1977,"close":189,"change":1814,"percent_change":883,"volume":916,"transactions":9,"vwap":189},"2025-06-27",41.71,41.49,{"date":1979,"open":1980,"high":1959,"low":1981,"close":1959,"change":484,"percent_change":1982,"volume":855,"transactions":9,"vwap":1959},"2025-06-26",41.42,41.21,0.95,{"date":1984,"open":1922,"high":1922,"low":1985,"close":1986,"change":1987,"percent_change":818,"volume":867,"transactions":9,"vwap":1986},"2025-06-25",41.12,41.15,-0.67,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1833,"percent_change":1128,"volume":1002,"transactions":9,"vwap":1992},"2025-06-24",41.67,41.89,41.82,{"date":1994,"open":1962,"high":1990,"low":1962,"close":1990,"change":884,"percent_change":1995,"volume":1480,"transactions":9,"vwap":1990},"2025-06-23",0.63,{"date":1997,"open":1998,"high":1999,"low":1967,"close":2000,"change":1224,"percent_change":1833,"volume":1624,"transactions":9,"vwap":2000},"2025-06-20",41.53,41.66,41.41,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1939,"change":1372,"percent_change":1237,"volume":885,"transactions":9,"vwap":1939},"2025-06-18",41.34,41.4,41.3,{"date":2007,"open":2008,"high":1923,"low":2009,"close":251,"change":682,"percent_change":877,"volume":944,"transactions":9,"vwap":251},"2025-06-17",41.26,41.13,{"date":2011,"open":1932,"high":1932,"low":262,"close":2012,"change":532,"percent_change":2013,"volume":1624,"transactions":9,"vwap":2012},"2025-06-16",41.48,-0.6,{"date":2015,"open":1971,"high":2016,"low":1938,"close":2017,"change":111,"percent_change":1470,"volume":1041,"transactions":9,"vwap":2017},"2025-06-13",41.9,41.73,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2016,"change":765,"percent_change":986,"volume":1136,"transactions":9,"vwap":2016},"2025-06-12",41.74,41.94,41.62,{"date":2024,"open":1959,"high":1948,"low":2025,"close":2026,"change":1372,"percent_change":1237,"volume":2027,"transactions":9,"vwap":2026},"2025-06-11",41.47,41.52,5800,{"date":2029,"open":2030,"high":198,"low":1923,"close":2030,"change":1814,"percent_change":883,"volume":1053,"transactions":9,"vwap":2030},"2025-06-10",41.45,{"date":2032,"open":2000,"high":1990,"low":2004,"close":2004,"change":111,"percent_change":1470,"volume":1021,"transactions":9,"vwap":2004},"2025-06-09",{"date":2034,"open":1962,"high":2022,"low":2035,"close":1972,"change":1087,"percent_change":1140,"volume":1306,"transactions":9,"vwap":1972},"2025-06-06",41.43,{"date":2037,"open":199,"high":199,"low":2003,"close":1962,"change":1594,"percent_change":1364,"volume":2038,"transactions":9,"vwap":1962},"2025-06-05",11200,{"date":2040,"open":2041,"high":2041,"low":2025,"close":1977,"change":501,"percent_change":1570,"volume":827,"transactions":9,"vwap":1977},"2025-06-04",42.15,{"date":2043,"open":2044,"high":291,"low":2045,"close":2041,"change":926,"percent_change":1708,"volume":775,"transactions":9,"vwap":2041},"2025-06-03",42.02,41.86,{"date":2047,"open":1924,"high":2048,"low":1976,"close":2044,"change":1027,"percent_change":1814,"volume":2049,"transactions":9,"vwap":2044},"2025-06-02",42.13,10400,{"date":2051,"open":1934,"high":2052,"low":1934,"close":2052,"change":80,"percent_change":942,"volume":1624,"transactions":9,"vwap":2052},"2025-05-30",42,{"date":2054,"open":1972,"high":1999,"low":1923,"close":1999,"change":866,"percent_change":1451,"volume":835,"transactions":9,"vwap":1999},"2025-05-29",{"date":2056,"open":1917,"high":1917,"low":1967,"close":2000,"change":2057,"percent_change":2058,"volume":1088,"transactions":9,"vwap":2000},"2025-05-28",-0.58,-1.38,{"date":2060,"open":1927,"high":1927,"low":1992,"close":2061,"change":1708,"percent_change":87,"volume":916,"transactions":9,"vwap":2061},"2025-05-27",41.99,{"date":2063,"open":1967,"high":2020,"low":2064,"close":2065,"change":625,"percent_change":2066,"volume":1014,"transactions":9,"vwap":2065},"2025-05-23",41.19,41.68,0.8,{"date":2068,"open":218,"high":2026,"low":1949,"close":1939,"change":1929,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1939},"2025-05-22",-1.08,30900,{"date":2072,"open":2073,"high":2073,"low":1990,"close":1917,"change":266,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1917},"2025-05-21",42.28,-1.46,60600,{"date":2077,"open":2073,"high":2078,"low":2073,"close":2079,"change":1027,"percent_change":1814,"volume":2080,"transactions":9,"vwap":2079},"2025-05-20",42.56,42.42,16000,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2084,"change":484,"percent_change":2086,"volume":1238,"transactions":9,"vwap":2084},"2025-05-19",42.18,42.4,42.12,0.93,{"date":2088,"open":1970,"high":2089,"low":1970,"close":1918,"change":58,"percent_change":1935,"volume":1207,"transactions":9,"vwap":1918},"2025-05-16",42.060001,{"date":2091,"open":2003,"high":1928,"low":250,"close":1948,"change":2092,"percent_change":2093,"volume":928,"transactions":9,"vwap":1948},"2025-05-15",0.99,2.44,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":833,"percent_change":2099,"volume":1720,"transactions":9,"vwap":2098},"2025-05-14",40.78,40.16,40.57,-0.59,{"date":2101,"open":241,"high":1957,"low":2102,"close":2103,"change":1719,"percent_change":1186,"volume":879,"transactions":9,"vwap":2103},"2025-05-13",40.71,40.81,{"date":2105,"open":189,"high":189,"low":2106,"close":2107,"change":1242,"percent_change":826,"volume":2108,"transactions":9,"vwap":2107},"2025-05-12",40.72,40.87,16600,{"date":2110,"open":147,"high":1981,"low":2111,"close":1949,"change":474,"percent_change":484,"volume":782,"transactions":9,"vwap":1949},"2025-05-09",41.029999,{"date":2113,"open":2000,"high":2035,"low":2114,"close":2114,"change":1862,"percent_change":1633,"volume":787,"transactions":9,"vwap":2114},"2025-05-08",41.02,{"date":2116,"open":1967,"high":1917,"low":1967,"close":1977,"change":927,"percent_change":2117,"volume":1609,"transactions":9,"vwap":1977},"2025-05-07",0.68,{"date":2119,"open":1986,"high":2012,"low":1986,"close":1981,"change":151,"percent_change":192,"volume":1337,"transactions":9,"vwap":1981},"2025-05-06",{"date":2121,"open":2107,"high":262,"low":2107,"close":1957,"change":2122,"percent_change":2122,"volume":1081,"transactions":9,"vwap":1957},"2025-05-05",0,{"date":2124,"open":2125,"high":229,"low":2126,"close":1957,"change":1168,"percent_change":233,"volume":904,"transactions":9,"vwap":1957},"2025-05-02",41.099998,40.95,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":1027,"percent_change":1814,"volume":2132,"transactions":9,"vwap":2131},"2025-05-01",40.7,41.22,40.77,16700,{"date":2134,"open":177,"high":2135,"low":177,"close":2136,"change":1135,"percent_change":581,"volume":2137,"transactions":9,"vwap":2136},"2025-04-30",40.83,40.75,13300,{"date":2139,"open":2106,"high":2140,"low":2106,"close":2140,"change":1694,"percent_change":463,"volume":2141,"transactions":9,"vwap":2140},"2025-04-29",41.080002,28500,{"date":2143,"open":2144,"high":2145,"low":2146,"close":25,"change":106,"percent_change":1376,"volume":1894,"transactions":9,"vwap":25},"2025-04-28",40.46,40.79,40.33,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":910,"percent_change":1146,"volume":2152,"transactions":9,"vwap":2151},"2025-04-25",40.62,40.36,40.52,18300,{"date":181,"open":2151,"high":241,"low":2154,"close":2136,"change":255,"percent_change":212,"volume":2155,"transactions":9,"vwap":2136},40.4,52000]