[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BFS":3,"homepage-market-summary":36,"stock-historical-BFS":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"BFS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Saul Centers, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Saul Centers Inc is a self-managed real estate investment trust which invests in, operates and develops retail and commercial properties. The company's portfolio includes community and neighbourhood shopping centres, office properties, and mixed-use properties. Properties are located in the Washington, D.C. and Batlimore metropolitan areas. Saul Centers operates through two business segments: Shopping Centers segment, which contribute the maximum portion of total revenue; and mixed-use properties.Mixed-Use Properties segment include office, retail and multi-family residential use.","98","Bethesda, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},7.8249,2.36,"Quarterly","2026-10-15",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},30.16,30.08,30.45,29.925,29.98,0.18,0.6,180833.812973,3181,30.1239,38.42,29.16,82922.26807349402,10.8,8336,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":186},365,1000,{"period_high":31,"period_low":32,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},75755,27650689.286447,-8.85,"2025-04-22",[187,188,198,208,217,228,238,245,255,264,272,281,290,300,311,321,331,341,352,362,372,381,391,402,412,423,433,443,450,461,472,483,493,504,514,524,532,542,552,560,568,579,588,595,602,612,621,630,640,649,660,669,678,686,696,704,712,720,726,733,740,748,755,761,769,777,784,792,799,807,812,820,827,834,842,850,857,864,870,877,884,892,898,903,907,913,919,926,932,940,947,953,961,969,975,981,987,992,998,1005,1012,1017,1024,1030,1035,1041,1045,1049,1053,1059,1065,1069,1074,1081,1084,1088,1091,1097,1103,1111,1116,1120,1124,1128,1133,1139,1145,1152,1156,1163,1169,1175,1181,1189,1196,1201,1208,1213,1219,1222,1227,1235,1241,1247,1250,1255,1260,1265,1270,1277,1281,1284,1287,1291,1298,1304,1308,1313,1317,1322,1327,1330,1334,1338,1341,1346,1351,1356,1364,1370,1377,1385,1391,1395,1400,1405,1412,1419,1423,1428,1432,1438,1443,1448,1453,1459,1465,1471,1475,1480,1485,1489,1494,1499,1504,1508,1512,1519,1524,1530,1534,1539,1544,1548,1555,1560,1567,1572,1579,1584,1591,1598,1604,1609,1614,1619,1624,1629,1633,1638,1641,1647,1653,1659,1665,1672,1677,1684,1687,1693,1699,1704,1709,1714,1717,1722,1725,1730,1735,1739,1744,1747,1753,1759,1765,1767,1770,1774,1778,1784,1789,1794,1798,1801,1806,1810,1814,1817,1822,1826,1830,1835,1839,1844,1849,1851,1856,1861,1866,1868,1874,1877,1880,1882,1887,1891,1895,1898,1901,1905,1910,1915,1922,1925,1928,1932,1937,1941,1947,1951,1955,1959,1964,1968,1972,1975,1978,1982,1985,1989,1993,1998,2001,2004,2006,2008,2012,2015,2021,2024,2028,2033,2037,2041,2047,2052,2057,2064,2067,2072,2077,2081,2085,2090,2095,2099,2102,2105,2108,2113,2115,2122,2126,2129,2131,2134,2138,2142,2144,2147,2151,2155,2158,2161,2164,2168,2170,2172,2176,2178,2181,2183,2187,2190,2194,2197,2200,2206,2209,2211,2214,2219,2222,2225,2228],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":189,"open":190,"high":191,"low":192,"close":25,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",30.11,30.7116,29.46,-0.1,-0.33,153124.058754,3506,29.9238,{"date":199,"open":200,"high":201,"low":202,"close":22,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",30.24,30.39,29.825,-0.08,-0.27,144740.962572,3438,30.0562,{"date":209,"open":210,"high":23,"low":211,"close":21,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",30.04,29.815,-0.05,-0.17,142061.136227,3240,30.077,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",30,30.47,29.905,30.21,0.21,0.7,155988.477912,4089,30.2285,{"date":229,"open":230,"high":231,"low":232,"close":219,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",29.89,30.125,29.43,0.15,0.5,137960.228556,3723,29.8789,{"date":239,"open":22,"high":22,"low":232,"close":240,"change":113,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",29.85,0.2,178107.624329,3494,29.7711,{"date":246,"open":219,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",30.13,29.66,29.79,-0.44,-1.46,126790.991723,3543,29.7934,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",30.37,30.09,30.23,0,143636.567495,3067,30.2064,{"date":265,"open":266,"high":23,"low":267,"close":259,"change":118,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",30.27,29.84,-0.03,184833.745252,3667,30.1445,{"date":273,"open":274,"high":201,"low":275,"close":200,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",30.19,29.895,-0.07,-0.23,272532.232635,3074,30.2119,{"date":282,"open":283,"high":284,"low":222,"close":285,"change":286,"percent_change":276,"volume":287,"transactions":288,"vwap":289},"2026-09-17",30.59,30.68,30.31,-0.02,151575.687685,3645,30.393,{"date":291,"open":292,"high":293,"low":219,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",30.855,31.07,30.33,-0.39,-1.27,188351.142394,3418,30.3601,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",31.06,31.38,30.56,30.72,-0.42,-1.35,148785.395738,6403,30.7976,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":306,"volume":318,"transactions":319,"vwap":320},"2026-09-14",31.45,31.72,31.01,31.14,-0.13,107957.344234,4151,31.2289,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":295,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",31.7,32.11,31.17,31.27,-1.23,81828.251293,2004,31.4304,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",32.285,31.51,31.66,-0.19,-0.6,121061.249814,3462,31.6572,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",32.6,32.655,31.59,31.85,-0.7,-2.15,115072.937804,3001,31.8831,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",32.59,32.22,32.55,0.03,0.09,178916.16839,4690,32.4067,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":113,"volume":369,"transactions":370,"vwap":371},"2026-09-04",32.5,32.91,32.31,32.52,0.02,102779.345467,3016,32.6916,{"date":373,"open":374,"high":374,"low":375,"close":364,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",32.94,32.42,-0.14,-0.43,128251.174507,2758,32.6124,{"date":382,"open":383,"high":384,"low":356,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",32.92,32.955,32.64,-0.11,-0.34,109222.552463,2890,32.6841,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",32.62,33,32.405,32.75,0.14,0.43,121224.084428,3525,32.667,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",33.09,32.575,32.61,-0.66,-1.98,140387.633481,3232,32.7207,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",33.5,33.67,33.2,33.27,-0.18,-0.54,71757.472595,2201,33.358,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":277,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",33.42,33.6199,33.17,33.45,-0.68,61230.19809,1859,33.3912,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",34.28,33.64,33.68,-0.45,-1.32,70439.493853,2046,33.8186,{"date":444,"open":435,"high":435,"low":445,"close":446,"change":118,"percent_change":268,"volume":447,"transactions":448,"vwap":449},"2026-08-25",33.84,34.13,57528.093493,2476,34.0934,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",33.88,34.25,33.78,34.14,0.42,1.25,88856.309757,2574,34.0104,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",33.99,34.16,33.63,33.72,-0.3,-0.88,61197.211287,2718,33.8102,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",34.03,34.4793,33.75,34.02,-0.2,-0.58,60482.145517,2256,34.1573,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":223,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",34.11,34.476,34.06,34.22,0.62,61423.24227,1949,34.2333,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",34.45,34.54,34,34.01,-0.26,-0.76,92514.307665,2963,34.1992,{"date":505,"open":506,"high":507,"low":446,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",34.62,35,34.27,-0.53,-1.52,90441.330012,2957,34.3492,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":478,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",34.96,35.36,34.665,34.8,-0.57,150173.561756,2904,34.8295,{"date":525,"open":526,"high":527,"low":526,"close":507,"change":27,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",34.48,35.08,1.74,106788.19056,3133,34.8188,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":386,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",34.55,35.12,33.76,34.4,-0.32,177204.785275,3729,34.361,{"date":543,"open":544,"high":506,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",33.87,33.774,34.51,0.58,1.71,109576.879903,2796,34.4228,{"date":553,"open":446,"high":453,"low":554,"close":555,"change":203,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",33.11,33.93,-0.24,155144.3508,3305,33.7662,{"date":561,"open":562,"high":563,"low":564,"close":498,"change":223,"percent_change":489,"volume":565,"transactions":566,"vwap":567},"2026-08-07",33.35,34.09,32.755,106562.218361,2937,33.5599,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",33.73,34.015,33.25,33.8,0.17,0.51,126795.099904,3047,33.7605,{"date":580,"open":581,"high":582,"low":572,"close":465,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",33.9,34.26,-0.51,-1.49,110439.106109,2448,33.6043,{"date":589,"open":477,"high":590,"low":414,"close":455,"change":418,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",34.175,-0.52,97603.368459,3185,34.0336,{"date":596,"open":455,"high":597,"low":463,"close":598,"change":128,"percent_change":44,"volume":599,"transactions":600,"vwap":601},"2026-08-03",34.94,34.32,102013.200197,2322,34.2915,{"date":603,"open":604,"high":605,"low":477,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",34.61,34.75,34.07,-0.59,-1.7,86350.302453,2494,34.1853,{"date":613,"open":614,"high":614,"low":563,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",35.07,34.66,-0.29,-0.83,74892.831731,2393,34.5444,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":591,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",35.87,34.85,34.95,-1.47,59419.344177,2013,35.1425,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",36.28,35.42,35.47,-0.56,-1.55,53988.62932,1831,35.7301,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":158,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",36.14,35.26,36.03,0.98,42147.052282,1782,35.9973,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",35.41,35.85,35.254,35.68,0.41,1.16,56775.126448,1739,35.6907,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":591,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",35.44,35.8,35.27,-1.45,89224.356299,2953,35.4312,{"date":670,"open":671,"high":672,"low":673,"close":673,"change":674,"percent_change":439,"volume":675,"transactions":676,"vwap":677},"2026-07-22",36.5,36.74,35.79,-0.48,109213.56514,3132,36.0057,{"date":679,"open":644,"high":680,"low":681,"close":680,"change":682,"percent_change":386,"volume":683,"transactions":684,"vwap":685},"2026-07-21",36.27,35.915,-0.04,120620.154841,3351,36.1275,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":387,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",36.35,36.57,36.16,36.31,-0.93,73964.551767,2413,36.3345,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":113,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-17",36.7,37.16,36.26,36.65,0.16,105300,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-16",35.69,36.79,36.59,1.06,2.98,78700,{"date":713,"open":714,"high":715,"low":716,"close":714,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":714},"2026-07-15",35.53,36.33,35.31,-0.72,-1.99,97100,{"date":721,"open":671,"high":722,"low":723,"close":724,"change":682,"percent_change":386,"volume":725,"transactions":9,"vwap":724},"2026-07-14",36.54,36.24,36.25,96700,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":233,"percent_change":456,"volume":732,"transactions":9,"vwap":731},"2026-07-13",36.13,36.72,36.12,36.29,77600,{"date":734,"open":735,"high":723,"low":736,"close":642,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":642},"2026-07-10",35.95,35.59,0.23,0.64,62300,{"date":741,"open":642,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-09",36.3,35.83,35.91,0.04,0.11,65900,{"date":749,"open":750,"high":751,"low":652,"close":623,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":623},"2026-07-08",36.73,37,-0.74,-2.02,146200,{"date":756,"open":757,"high":758,"low":722,"close":759,"change":193,"percent_change":204,"volume":760,"transactions":9,"vwap":759},"2026-07-07",36.94,37.78,36.61,139700,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":468,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-06",37.42,37.51,36.66,36.71,-2.34,111100,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":397,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-02",37.37,37.8,37.34,37.59,0.37,68100,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":113,"percent_change":702,"volume":783,"transactions":9,"vwap":782},"2026-07-01",37.22,37.71,37.09,37.45,80500,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":692,"volume":791,"transactions":9,"vwap":789},"2026-06-30",37.57,37.75,37.23,37.39,-0.35,86900,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":376,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-29",38.09,37.26,37.74,-0.37,95800,{"date":800,"open":699,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-26",37.89,36.9,37.88,0.88,2.38,398500,{"date":808,"open":809,"high":810,"low":729,"close":751,"change":276,"percent_change":336,"volume":811,"transactions":9,"vwap":751},"2026-06-25",37.17,37.72,82500,{"date":813,"open":814,"high":815,"low":759,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-24",36.82,37.18,37.07,0.3,0.82,95600,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":52,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-23",35.73,36.99,36.77,2.8,166000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":499,"percent_change":717,"volume":833,"transactions":9,"vwap":832},"2026-06-22",35.9,36.23,35.72,35.77,74200,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-18",35.58,36.19,36.029999,0.52,1.46,165800,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-17",36.43,35.33,35.51,-1.11,-3.03,113000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":276,"percent_change":336,"volume":856,"transactions":9,"vwap":855},"2026-06-16",36.76,37.02,36.34,36.62,88600,{"date":858,"open":859,"high":860,"low":708,"close":861,"change":500,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-15",37.41,37.5,36.69,-2.03,63500,{"date":865,"open":859,"high":866,"low":867,"close":782,"change":128,"percent_change":868,"volume":869,"transactions":9,"vwap":782},"2026-06-12",37.63,37.27,0.67,64200,{"date":871,"open":794,"high":794,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-11",37.099998,37.2,-0.62,-1.64,97900,{"date":878,"open":879,"high":31,"low":860,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-10",37.62,37.82,0.39,1.04,110100,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-09",36.75,37.86,37.43,0.92,2.52,71500,{"date":893,"open":707,"high":894,"low":895,"close":896,"change":268,"percent_change":203,"volume":897,"transactions":9,"vwap":896},"2026-06-08",36.88,36.37,36.51,57700,{"date":899,"open":855,"high":763,"low":900,"close":722,"change":901,"percent_change":397,"volume":902,"transactions":9,"vwap":722},"2026-06-05",36.49,0.05,73900,{"date":904,"open":905,"high":900,"low":507,"close":900,"change":66,"percent_change":94,"volume":906,"transactions":9,"vwap":900},"2026-06-04",35.56,61600,{"date":908,"open":909,"high":652,"low":910,"close":910,"change":277,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-03",35.49,35.3,-0.65,121300,{"date":914,"open":915,"high":832,"low":915,"close":714,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":714},"2026-06-02",34.58,0.93,2.69,67800,{"date":920,"open":526,"high":921,"low":922,"close":923,"change":924,"percent_change":213,"volume":925,"transactions":9,"vwap":923},"2026-06-01",35.23,34.15,34.6,-0.06,79000,{"date":927,"open":928,"high":929,"low":930,"close":615,"change":118,"percent_change":268,"volume":931,"transactions":9,"vwap":615},"2026-05-29",34.57,34.84,34.029999,65500,{"date":933,"open":934,"high":935,"low":508,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-28",35.049999,35.09,34.67,-0.41,-1.17,98900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":158,"percent_change":108,"volume":946,"transactions":9,"vwap":945},"2026-05-27",34.79,35.099998,34.76,35.080002,54500,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":241,"percent_change":547,"volume":952,"transactions":9,"vwap":951},"2026-05-26",34.39,34.77,34.73,53400,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":358,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-22",34.47,34.69,34.19,34.53,0.26,51300,{"date":962,"open":963,"high":964,"low":465,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-21",33.66,34.5,34.44,0.53,1.56,33700,{"date":970,"open":428,"high":971,"low":428,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-20",33.91,0.36,1.07,63100,{"date":976,"open":977,"high":978,"low":416,"close":979,"change":260,"percent_change":260,"volume":980,"transactions":9,"vwap":979},"2026-05-19",33.32,33.61,33.55,79500,{"date":982,"open":983,"high":555,"low":983,"close":979,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":979},"2026-05-18",33.02,0.55,1.67,73400,{"date":988,"open":989,"high":990,"low":385,"close":394,"change":438,"percent_change":307,"volume":991,"transactions":9,"vwap":394},"2026-05-15",33.29,33.33,91000,{"date":993,"open":971,"high":994,"low":428,"close":428,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":428},"2026-05-14",34.36,-0.47,-1.39,36800,{"date":999,"open":1000,"high":506,"low":1001,"close":1002,"change":583,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-13",34.24,33.65,33.92,-1.48,45400,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":118,"percent_change":268,"volume":1011,"transactions":9,"vwap":1010},"2026-05-12",34.68,35.060001,34.060001,34.43,66700,{"date":1013,"open":1014,"high":664,"low":477,"close":965,"change":1015,"percent_change":1016,"volume":1011,"transactions":9,"vwap":965},"2026-05-11",35.19,-0.75,-2.13,{"date":1018,"open":1019,"high":1020,"low":922,"close":1014,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1014},"2026-05-08",34.18,35.43,0.99,2.89,51500,{"date":1025,"open":1026,"high":1027,"low":466,"close":1028,"change":118,"percent_change":268,"volume":1029,"transactions":9,"vwap":1028},"2026-05-07",34.42,34.46,34.2,60800,{"date":1031,"open":495,"high":1032,"low":1028,"close":1033,"change":193,"percent_change":616,"volume":1034,"transactions":9,"vwap":1033},"2026-05-06",34.56,34.21,43900,{"date":1036,"open":1037,"high":955,"low":930,"close":1038,"change":233,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-05",34.3,34.31,0.44,50500,{"date":1042,"open":1033,"high":951,"low":1043,"close":464,"change":499,"percent_change":500,"volume":1044,"transactions":9,"vwap":464},"2026-05-04",34.0099983,57100,{"date":1046,"open":923,"high":1047,"low":464,"close":1026,"change":118,"percent_change":268,"volume":1048,"transactions":9,"vwap":1026},"2026-05-01",34.74,52700,{"date":1050,"open":1043,"high":615,"low":1043,"close":1010,"change":158,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1010},"2026-04-30",1.03,54300,{"date":1054,"open":964,"high":604,"low":1055,"close":1056,"change":337,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-29",33.83,34.080002,-1.73,59200,{"date":1060,"open":936,"high":1061,"low":1062,"close":1007,"change":1063,"percent_change":738,"volume":1064,"transactions":9,"vwap":1007},"2026-04-28",34.81,34.099998,0.22,61100,{"date":1066,"open":1067,"high":944,"low":1067,"close":1027,"change":276,"percent_change":478,"volume":1068,"transactions":9,"vwap":1027},"2026-04-27",34.33,42200,{"date":1070,"open":455,"high":1071,"low":455,"close":958,"change":1072,"percent_change":224,"volume":1073,"transactions":9,"vwap":958},"2026-04-24",34.65,0.24,55100,{"date":1075,"open":445,"high":1076,"low":445,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-23",34.49,34.29,0.63,1.87,46200,{"date":1082,"open":454,"high":1000,"low":414,"close":963,"change":376,"percent_change":937,"volume":1083,"transactions":9,"vwap":963},"2026-04-22",66200,{"date":1085,"open":1033,"high":526,"low":536,"close":573,"change":438,"percent_change":1086,"volume":1087,"transactions":9,"vwap":573},"2026-04-21",-1.31,54800,{"date":1089,"open":964,"high":951,"low":1019,"close":453,"change":418,"percent_change":591,"volume":1090,"transactions":9,"vwap":453},"2026-04-20",44800,{"date":1092,"open":1093,"high":605,"low":1093,"close":1010,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1010},"2026-04-17",33.89,0.68,2.01,61800,{"date":1098,"open":990,"high":1099,"low":1100,"close":476,"change":737,"percent_change":1101,"volume":1102,"transactions":9,"vwap":476},"2026-04-16",33.98,33.26,0.69,73500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":520,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-15",33.31,33.6,33.14,33.52,-1.67,60600,{"date":1112,"open":436,"high":563,"low":1113,"close":563,"change":1114,"percent_change":108,"volume":1115,"transactions":9,"vwap":563},"2026-04-14",33.49,0.34,83000,{"date":1117,"open":1055,"high":1099,"low":1100,"close":476,"change":1118,"percent_change":790,"volume":1119,"transactions":9,"vwap":476},"2026-04-13",-0.12,71800,{"date":1121,"open":963,"high":1122,"low":963,"close":544,"change":223,"percent_change":489,"volume":1123,"transactions":9,"vwap":544},"2026-04-10",34.23,48100,{"date":1125,"open":1126,"high":488,"low":1126,"close":963,"change":193,"percent_change":467,"volume":1127,"transactions":9,"vwap":963},"2026-04-09",33.56,55800,{"date":1129,"open":497,"high":453,"low":1130,"close":536,"change":1131,"percent_change":1072,"volume":1132,"transactions":9,"vwap":536},"2026-04-08",33.51,0.08,67300,{"date":1134,"open":1100,"high":1055,"low":1135,"close":437,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":437},"2026-04-07",33.24,0.65,1.97,50000,{"date":1140,"open":1141,"high":1113,"low":396,"close":1142,"change":212,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-06",32.84,33.029999,-0.15,49900,{"date":1146,"open":1147,"high":416,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-02",32.57,33.080002,0.28,0.85,34900,{"date":1153,"open":396,"high":1154,"low":364,"close":1155,"change":1063,"percent_change":1094,"volume":1034,"transactions":9,"vwap":1155},"2026-04-01",33.060001,32.8,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":386,"percent_change":387,"volume":1162,"transactions":9,"vwap":1161},"2026-03-31",33.0099983,33.23,32.28,32.58,69700,{"date":1164,"open":1165,"high":394,"low":355,"close":1166,"change":158,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-30",32.79,32.69,1.08,80800,{"date":1170,"open":1166,"high":1165,"low":1171,"close":1172,"change":194,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-27",32.21,32.34,-1.01,39900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1177,"change":118,"percent_change":268,"volume":1180,"transactions":9,"vwap":1177},"2026-03-26",32.67,32.83,32.45,36000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":268,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-25",32.88,32.98,32.36,32.68,-0.09,34300,{"date":1190,"open":1191,"high":394,"low":1192,"close":1193,"change":418,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-24",32.72,32.51,32.71,-0.55,56100,{"date":1197,"open":365,"high":1113,"low":364,"close":1198,"change":575,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-23",32.89,1.58,56600,{"date":1202,"open":1203,"high":1113,"low":1204,"close":1205,"change":468,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-20",33.47,32.35,32.38,-2.65,162000,{"date":1209,"open":1184,"high":1210,"low":1211,"close":1100,"change":1131,"percent_change":1072,"volume":1212,"transactions":9,"vwap":1100},"2026-03-19",33.54,32.82,41800,{"date":1214,"open":572,"high":562,"low":1215,"close":1216,"change":1217,"percent_change":407,"volume":1218,"transactions":9,"vwap":1216},"2026-03-18",32.77,33.18,-0.22,50300,{"date":1220,"open":465,"high":415,"low":1107,"close":1221,"change":268,"percent_change":1187,"volume":833,"transactions":9,"vwap":1221},"2026-03-17",33.4,{"date":1223,"open":427,"high":454,"low":1148,"close":1224,"change":153,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-16",33.43,1.15,41100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":357,"volume":1234,"transactions":9,"vwap":1232},"2026-03-13",33.28,33.59,32.73,33.049999,0.01,37600,{"date":1236,"open":1237,"high":1203,"low":1141,"close":1238,"change":1239,"percent_change":251,"volume":1240,"transactions":9,"vwap":1238},"2026-03-12",33.21,33.040001,-0.49,45100,{"date":1242,"open":1055,"high":1243,"low":417,"close":1244,"change":509,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-11",33.86,33.53,-1.56,36300,{"date":1248,"open":1062,"high":495,"low":544,"close":1009,"change":616,"percent_change":1249,"volume":1096,"transactions":9,"vwap":1009},"2026-03-10",-0.84,{"date":1251,"open":1252,"high":964,"low":425,"close":1253,"change":268,"percent_change":1187,"volume":1254,"transactions":9,"vwap":1253},"2026-03-09",34.049999,34.35,52000,{"date":1256,"open":453,"high":1010,"low":1257,"close":1258,"change":1187,"percent_change":499,"volume":1259,"transactions":9,"vwap":1258},"2026-03-06",33.74,34.38,57800,{"date":1261,"open":1061,"high":1262,"low":1019,"close":955,"change":607,"percent_change":1263,"volume":1264,"transactions":9,"vwap":955},"2026-03-05",34.88,-1.68,43100,{"date":1266,"open":950,"high":1267,"low":563,"close":1008,"change":1268,"percent_change":967,"volume":1269,"transactions":9,"vwap":1008},"2026-03-04",35.21,0.54,47900,{"date":1271,"open":497,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1150,"volume":1276,"transactions":9,"vwap":1274},"2026-03-03",34.83,33.48,34.52,0.29,75100,{"date":1278,"open":572,"high":964,"low":1279,"close":1122,"change":233,"percent_change":1039,"volume":1280,"transactions":9,"vwap":1122},"2026-03-02",32.25,114100,{"date":1282,"open":497,"high":1047,"low":476,"close":1056,"change":924,"percent_change":418,"volume":1283,"transactions":9,"vwap":1056},"2026-02-27",226600,{"date":1285,"open":1027,"high":958,"low":1252,"close":455,"change":418,"percent_change":591,"volume":1286,"transactions":9,"vwap":455},"2026-02-26",61500,{"date":1288,"open":1289,"high":1027,"low":1126,"close":598,"change":128,"percent_change":44,"volume":1290,"transactions":9,"vwap":598},"2026-02-25",33.96,130700,{"date":1292,"open":1293,"high":1294,"low":581,"close":606,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":606},"2026-02-24",34.98,35.02,-0.91,-2.6,91200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1293,"change":901,"percent_change":397,"volume":1303,"transactions":9,"vwap":1293},"2026-02-23",35.0099983,35.16,34.7,77000,{"date":1305,"open":624,"high":1306,"low":928,"close":1306,"change":223,"percent_change":27,"volume":1307,"transactions":9,"vwap":1306},"2026-02-20",34.93,65700,{"date":1309,"open":1310,"high":507,"low":496,"close":1311,"change":212,"percent_change":376,"volume":1312,"transactions":9,"vwap":1311},"2026-02-19",34.78,34.72,34700,{"date":1314,"open":535,"high":1315,"low":1316,"close":950,"change":1239,"percent_change":996,"volume":1080,"transactions":9,"vwap":950},"2026-02-18",35.18,34.64,{"date":1318,"open":1311,"high":517,"low":1033,"close":643,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":643},"2026-02-17",0.84,2.44,53100,{"date":1323,"open":964,"high":1324,"low":1038,"close":1026,"change":1325,"percent_change":241,"volume":1326,"transactions":9,"vwap":1026},"2026-02-13",34.82,0.07,47500,{"date":1328,"open":964,"high":956,"low":464,"close":1253,"change":1329,"percent_change":158,"volume":747,"transactions":9,"vwap":1253},"2026-02-12",0.12,{"date":1331,"open":944,"high":944,"low":488,"close":1122,"change":1239,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1122},"2026-02-11",-1.41,69900,{"date":1335,"open":453,"high":1336,"low":453,"close":1311,"change":655,"percent_change":66,"volume":1337,"transactions":9,"vwap":1311},"2026-02-10",34.99,54200,{"date":1339,"open":526,"high":1310,"low":1252,"close":1038,"change":538,"percent_change":1340,"volume":747,"transactions":9,"vwap":1038},"2026-02-09",-0.92,{"date":1342,"open":1293,"high":1343,"low":1253,"close":1344,"change":386,"percent_change":538,"volume":1345,"transactions":9,"vwap":1344},"2026-02-06",35.13,34.63,78000,{"date":1347,"open":1257,"high":1348,"low":1210,"close":1047,"change":123,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1047},"2026-02-05",34.89,3.36,84600,{"date":1352,"open":1147,"high":1257,"low":356,"close":978,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":978},"2026-02-04",1.2,3.7,84100,{"date":1357,"open":346,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-03",32.49,31.84,32.41,0.46,1.44,70900,{"date":1365,"open":1366,"high":355,"low":1367,"close":1368,"change":1063,"percent_change":1101,"volume":1369,"transactions":9,"vwap":1368},"2026-02-02",31.82,31.56,31.95,66500,{"date":1371,"open":1372,"high":1373,"low":303,"close":1374,"change":1375,"percent_change":148,"volume":1376,"transactions":9,"vwap":1374},"2026-01-30",31.61,32.02,31.73,0.1,110000,{"date":1378,"open":1379,"high":1359,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-01-29",31.030001,31,31.63,0.8,2.59,62900,{"date":1386,"open":1387,"high":335,"low":1388,"close":1389,"change":1194,"percent_change":1390,"volume":1307,"transactions":9,"vwap":1389},"2026-01-28",31.5,30.77,30.83,-1.75,{"date":1392,"open":1393,"high":313,"low":1379,"close":303,"change":397,"percent_change":1394,"volume":968,"transactions":9,"vwap":303},"2026-01-27",31.19,0.45,{"date":1396,"open":1367,"high":1367,"low":1397,"close":1398,"change":499,"percent_change":617,"volume":1399,"transactions":9,"vwap":1398},"2026-01-26",31.1,31.24,78600,{"date":1401,"open":1402,"high":335,"low":1403,"close":1387,"change":268,"percent_change":193,"volume":1404,"transactions":9,"vwap":1387},"2026-01-23",31.49,31.040001,44600,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":468,"volume":1411,"transactions":9,"vwap":1409},"2026-01-22",31.91,32.26,31.53,-0.28,59400,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1415,"change":1394,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-01-21",31.43,31.81,31.25,1.43,113400,{"date":1420,"open":1372,"high":1407,"low":325,"close":1421,"change":674,"percent_change":1422,"volume":1096,"transactions":9,"vwap":1421},"2026-01-20",31.36,-1.51,{"date":1424,"open":1425,"high":1426,"low":1387,"close":1359,"change":386,"percent_change":387,"volume":1427,"transactions":9,"vwap":1359},"2026-01-16",31.8,31.98,72100,{"date":1429,"open":1425,"high":1147,"low":1430,"close":1368,"change":635,"percent_change":1431,"volume":783,"transactions":9,"vwap":1368},"2026-01-15",31.77,-1.72,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1192,"change":158,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1192},"2026-01-14",32.2,32.63,1.09,100400,{"date":1439,"open":1440,"high":1358,"low":1359,"close":1441,"change":276,"percent_change":1217,"volume":1442,"transactions":9,"vwap":1441},"2026-01-13",32.17,32.16,40300,{"date":1444,"open":1445,"high":343,"low":1440,"close":1446,"change":924,"percent_change":336,"volume":1447,"transactions":9,"vwap":1446},"2026-01-12",32.27,32.23,49000,{"date":1449,"open":1172,"high":367,"low":1450,"close":1451,"change":376,"percent_change":377,"volume":1452,"transactions":9,"vwap":1451},"2026-01-09",32.19,32.29,43300,{"date":1454,"open":1373,"high":1455,"low":1373,"close":1456,"change":1457,"percent_change":1458,"volume":1087,"transactions":9,"vwap":1456},"2026-01-08",32.74,32.43,0.31,0.97,{"date":1460,"open":1461,"high":1434,"low":1462,"close":1463,"change":1268,"percent_change":548,"volume":1464,"transactions":9,"vwap":1463},"2026-01-07",31.74,31.39,32.12,123600,{"date":1466,"open":1467,"high":1468,"low":303,"close":1469,"change":1131,"percent_change":128,"volume":1470,"transactions":9,"vwap":1469},"2026-01-06",31.4,31.68,31.58,67700,{"date":1472,"open":1414,"high":335,"low":1473,"close":1387,"change":924,"percent_change":336,"volume":1474,"transactions":9,"vwap":1387},"2026-01-05",31.2,68500,{"date":1476,"open":1462,"high":1477,"low":1478,"close":1367,"change":357,"percent_change":1375,"volume":1479,"transactions":9,"vwap":1367},"2026-01-02",31.62,30.81,81500,{"date":1481,"open":1482,"high":1374,"low":1483,"close":1409,"change":682,"percent_change":317,"volume":1484,"transactions":9,"vwap":1409},"2025-12-31",31.67,31.31,76700,{"date":1486,"open":1387,"high":1366,"low":1387,"close":1487,"change":368,"percent_change":113,"volume":1488,"transactions":9,"vwap":1487},"2025-12-30",31.57,66000,{"date":1490,"open":323,"high":323,"low":1491,"close":1492,"change":260,"percent_change":260,"volume":1493,"transactions":9,"vwap":1492},"2025-12-29",31.37,31.55,54600,{"date":1495,"open":313,"high":1496,"low":1497,"close":1492,"change":118,"percent_change":268,"volume":1498,"transactions":9,"vwap":1492},"2025-12-26",31.64,31.33,35000,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1367,"change":59,"percent_change":1199,"volume":1503,"transactions":9,"vwap":1367},"2025-12-24",31.049999,31.6,50900,{"date":1505,"open":313,"high":1402,"low":1380,"close":293,"change":467,"percent_change":1506,"volume":1507,"transactions":9,"vwap":293},"2025-12-23",-0.96,72200,{"date":1509,"open":1510,"high":1496,"low":293,"close":1491,"change":286,"percent_change":924,"volume":1511,"transactions":9,"vwap":1491},"2025-12-22",31.22,94600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1462,"change":419,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1462},"2025-12-19",31.83,31.92,31.34,-1.69,121700,{"date":1520,"open":1171,"high":1521,"low":1522,"close":1523,"change":213,"percent_change":509,"volume":1369,"transactions":9,"vwap":1523},"2025-12-18",32.37,31.89,31.93,{"date":1525,"open":1425,"high":1279,"low":1526,"close":1527,"change":1039,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-17",31.42,32.099998,1.39,72800,{"date":1531,"open":1160,"high":366,"low":1469,"close":335,"change":509,"percent_change":1532,"volume":1533,"transactions":9,"vwap":335},"2025-12-16",-1.65,100600,{"date":1535,"open":1536,"high":1179,"low":314,"close":1450,"change":881,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1450},"2025-12-15",31.88,1.23,124000,{"date":1540,"open":313,"high":1359,"low":1541,"close":1425,"change":966,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1425},"2025-12-12",31.32,1.69,107100,{"date":1545,"open":1546,"high":1502,"low":316,"close":326,"change":702,"percent_change":575,"volume":1547,"transactions":9,"vwap":326},"2025-12-11",31.21,70300,{"date":1549,"open":1550,"high":1497,"low":1551,"close":1552,"change":1114,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-10",30.67,30.52,31.11,1.1,102600,{"date":1556,"open":1557,"high":1501,"low":201,"close":1388,"change":1394,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1388},"2025-12-09",30.41,1.48,81300,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1325,"percent_change":737,"volume":1566,"transactions":9,"vwap":1565},"2025-12-08",30.26,30.43,30.01,30.32,70600,{"date":1568,"open":240,"high":1562,"low":1569,"close":1570,"change":1571,"percent_change":1553,"volume":1127,"transactions":9,"vwap":1570},"2025-12-05",29.82,30.25,0.33,{"date":1573,"open":1574,"high":1575,"low":1569,"close":1576,"change":407,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-04",30.42,30.57,29.92,-2.16,68200,{"date":1580,"open":1581,"high":1582,"low":266,"close":1582,"change":1149,"percent_change":889,"volume":1583,"transactions":9,"vwap":1582},"2025-12-03",30.49,30.58,42900,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":995,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-02",30.91,30.2,30.3,-1.53,89100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1388,"change":194,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1388},"2025-12-01",30.84,30.96,30.6,-1.06,63700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1397,"change":268,"percent_change":193,"volume":1603,"transactions":9,"vwap":1397},"2025-11-28",31.09,31.13,30.97,39300,{"date":1605,"open":1380,"high":1606,"low":1607,"close":1601,"change":118,"percent_change":268,"volume":1608,"transactions":9,"vwap":1601},"2025-11-26",31.44,30.99,99300,{"date":1610,"open":1611,"high":1491,"low":1611,"close":316,"change":547,"percent_change":1612,"volume":1613,"transactions":9,"vwap":316},"2025-11-25",30.75,1.9,90800,{"date":1615,"open":1616,"high":1501,"low":285,"close":304,"change":1617,"percent_change":327,"volume":1618,"transactions":9,"vwap":304},"2025-11-24",31.02,-0.38,72700,{"date":1620,"open":1595,"high":1397,"low":1595,"close":1621,"change":456,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-11-21",30.94,1.38,64300,{"date":1625,"open":1626,"high":1627,"low":201,"close":1551,"change":901,"percent_change":702,"volume":1628,"transactions":9,"vwap":1551},"2025-11-20",30.66,30.82,64600,{"date":1630,"open":200,"high":1575,"low":1631,"close":220,"change":1329,"percent_change":133,"volume":1632,"transactions":9,"vwap":220},"2025-11-19",30.22,51600,{"date":1634,"open":267,"high":1635,"low":267,"close":1636,"change":966,"percent_change":1637,"volume":925,"transactions":9,"vwap":1636},"2025-11-18",30.48,30.35,1.78,{"date":1639,"open":200,"high":266,"low":1640,"close":1569,"change":306,"percent_change":996,"volume":946,"transactions":9,"vwap":1569},"2025-11-17",29.77,{"date":1642,"open":1643,"high":1562,"low":1644,"close":200,"change":1114,"percent_change":1645,"volume":1646,"transactions":9,"vwap":200},"2025-11-14",29.99,29.68,1.14,58400,{"date":1648,"open":248,"high":1564,"low":1649,"close":1650,"change":1149,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-11-13",29.6,29.9,0.95,58100,{"date":1654,"open":258,"high":220,"low":1655,"close":1656,"change":607,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-11-12",29.61,29.62,-1.95,97700,{"date":1660,"open":1661,"high":1662,"low":1661,"close":222,"change":456,"percent_change":1663,"volume":1664,"transactions":9,"vwap":222},"2025-11-11",29.86,30.38,1.41,46100,{"date":1666,"open":1667,"high":1667,"low":1668,"close":249,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":249},"2025-11-10",30.53,29.74,-0.8,-2.62,65100,{"date":1673,"open":1674,"high":1550,"low":1668,"close":283,"change":1675,"percent_change":805,"volume":1676,"transactions":9,"vwap":283},"2025-11-07",29.93,0.71,103500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":746,"percent_change":775,"volume":1683,"transactions":9,"vwap":1682},"2025-11-06",29.67,29.97,29.32,29.88,71300,{"date":1685,"open":230,"high":22,"low":232,"close":1640,"change":1325,"percent_change":1072,"volume":1686,"transactions":9,"vwap":1640},"2025-11-05",95000,{"date":1688,"open":1655,"high":1689,"low":1690,"close":1691,"change":113,"percent_change":241,"volume":1692,"transactions":9,"vwap":1691},"2025-11-04",29.81,29.28,29.7,61700,{"date":1694,"open":1695,"high":1696,"low":32,"close":1697,"change":357,"percent_change":1375,"volume":1698,"transactions":9,"vwap":1697},"2025-11-03",29.45,29.83,29.64,97400,{"date":1700,"open":1696,"high":1701,"low":1702,"close":1655,"change":797,"percent_change":327,"volume":1703,"transactions":9,"vwap":1655},"2025-10-31",29.91,29.44,115200,{"date":1705,"open":1691,"high":1643,"low":1706,"close":25,"change":737,"percent_change":1707,"volume":1708,"transactions":9,"vwap":25},"2025-10-30",29.52,0.77,78100,{"date":1710,"open":247,"high":1635,"low":1711,"close":1712,"change":591,"percent_change":1431,"volume":1713,"transactions":9,"vwap":1712},"2025-10-29",29.56,29.75,94900,{"date":1715,"open":1611,"high":1611,"low":247,"close":266,"change":509,"percent_change":1431,"volume":1716,"transactions":9,"vwap":266},"2025-10-28",41700,{"date":1718,"open":1397,"high":1397,"low":1719,"close":1720,"change":467,"percent_change":1506,"volume":1721,"transactions":9,"vwap":1720},"2025-10-27",30.76,30.8,75400,{"date":1723,"open":1546,"high":1510,"low":1724,"close":1397,"change":260,"percent_change":260,"volume":1337,"transactions":9,"vwap":1397},"2025-10-24",30.88,{"date":1726,"open":1380,"high":1727,"low":1728,"close":1397,"change":241,"percent_change":1136,"volume":1729,"transactions":9,"vwap":1397},"2025-10-23",31.12,30.61,62600,{"date":1731,"open":1626,"high":1732,"low":1733,"close":1734,"change":1571,"percent_change":1167,"volume":1226,"transactions":9,"vwap":1734},"2025-10-22",30.95,30.51,30.9,{"date":1736,"open":1570,"high":305,"low":1631,"close":1575,"change":1114,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1575},"2025-10-21",1.12,60400,{"date":1740,"open":1741,"high":200,"low":1742,"close":259,"change":1072,"percent_change":1382,"volume":1743,"transactions":9,"vwap":259},"2025-10-20",30.07,29.76,57200,{"date":1745,"open":25,"high":1746,"low":1696,"close":1643,"change":357,"percent_change":1375,"volume":1578,"transactions":9,"vwap":1643},"2025-10-17",30.28,{"date":1748,"open":1587,"high":1749,"low":1750,"close":1750,"change":194,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-10-16",30.4,29.96,-1.09,78200,{"date":1754,"open":219,"high":1755,"low":1680,"close":1756,"change":1757,"percent_change":1173,"volume":1758,"transactions":9,"vwap":1756},"2025-10-15",30.5,30.29,-0.31,81100,{"date":1760,"open":1761,"high":1611,"low":1762,"close":1595,"change":1763,"percent_change":489,"volume":1764,"transactions":9,"vwap":1595},"2025-10-14",30.36,30.17,0.19,101000,{"date":1766,"open":1761,"high":304,"low":190,"close":1557,"change":397,"percent_change":1361,"volume":811,"transactions":9,"vwap":1557},"2025-10-13",{"date":1768,"open":1611,"high":1611,"low":274,"close":266,"change":538,"percent_change":1769,"volume":811,"transactions":9,"vwap":266},"2025-10-10",-1.05,{"date":1771,"open":1720,"high":1772,"low":1773,"close":283,"change":213,"percent_change":1194,"volume":946,"transactions":9,"vwap":283},"2025-10-09",30.89,30.55,{"date":1775,"open":1734,"high":1776,"low":1777,"close":1719,"change":1187,"percent_change":616,"volume":1110,"transactions":9,"vwap":1719},"2025-10-08",31.16,30.63,{"date":1779,"open":1502,"high":1430,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-10-07",30.85,-0.73,-2.31,120000,{"date":1785,"open":1492,"high":1786,"low":1787,"close":1469,"change":357,"percent_change":1375,"volume":1788,"transactions":9,"vwap":1469},"2025-10-06",31.71,31.28,94300,{"date":1790,"open":313,"high":1791,"low":313,"close":1492,"change":1763,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1492},"2025-10-03",32.060001,0.61,66300,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1421,"change":635,"percent_change":1390,"volume":1566,"transactions":9,"vwap":1421},"2025-10-02",31.86,31.29,{"date":1799,"open":1368,"high":324,"low":1786,"close":1515,"change":901,"percent_change":702,"volume":1800,"transactions":9,"vwap":1515},"2025-10-01",47700,{"date":1802,"open":1421,"high":1407,"low":1421,"close":1803,"change":575,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-09-30",31.87,1.63,60700,{"date":1807,"open":1808,"high":1808,"low":1787,"close":1421,"change":607,"percent_change":1809,"volume":1671,"transactions":9,"vwap":1421},"2025-09-29",31.97,-1.85,{"date":1811,"open":1482,"high":1812,"low":1482,"close":1368,"change":1149,"percent_change":804,"volume":1813,"transactions":9,"vwap":1368},"2025-09-26",32.049999,79200,{"date":1815,"open":1469,"high":1536,"low":1492,"close":1482,"change":682,"percent_change":317,"volume":1816,"transactions":9,"vwap":1482},"2025-09-25",71100,{"date":1818,"open":1387,"high":1819,"low":1820,"close":1786,"change":358,"percent_change":1149,"volume":1821,"transactions":9,"vwap":1786},"2025-09-24",31.94,31.15,92100,{"date":1823,"open":1461,"high":346,"low":1824,"close":1477,"change":277,"percent_change":717,"volume":1825,"transactions":9,"vwap":1477},"2025-09-23",31.54,64700,{"date":1827,"open":1828,"high":1515,"low":1526,"close":346,"change":746,"percent_change":158,"volume":1829,"transactions":9,"vwap":346},"2025-09-22",31.75,86800,{"date":1831,"open":1832,"high":1832,"low":1492,"close":1461,"change":874,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1461},"2025-09-19",32.4,-1.92,135800,{"date":1836,"open":1837,"high":343,"low":1522,"close":1185,"change":775,"percent_change":656,"volume":1838,"transactions":9,"vwap":1185},"2025-09-18",32.13,47100,{"date":1840,"open":1514,"high":1841,"low":1514,"close":1842,"change":702,"percent_change":234,"volume":1843,"transactions":9,"vwap":1842},"2025-09-17",32.7,31.99,64000,{"date":1845,"open":1846,"high":1279,"low":1847,"close":1514,"change":1617,"percent_change":1848,"volume":897,"transactions":9,"vwap":1514},"2025-09-16",32.15,31.76,-1.18,{"date":1850,"open":1171,"high":1179,"low":1837,"close":1171,"change":118,"percent_change":268,"volume":1200,"transactions":9,"vwap":1171},"2025-09-15",{"date":1852,"open":1853,"high":1854,"low":1791,"close":355,"change":213,"percent_change":591,"volume":1855,"transactions":9,"vwap":355},"2025-09-12",32.32,32.46,47200,{"date":1857,"open":1522,"high":375,"low":1522,"close":1858,"change":456,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-09-11",32.39,1.31,63000,{"date":1862,"open":1858,"high":1863,"low":1522,"close":1808,"change":419,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1808},"2025-09-10",32.56,-1.66,71400,{"date":1867,"open":393,"high":1193,"low":1450,"close":1192,"change":1187,"percent_change":1410,"volume":1805,"transactions":9,"vwap":1192},"2025-09-09",{"date":1869,"open":1870,"high":1871,"low":1160,"close":343,"change":1872,"percent_change":1016,"volume":1873,"transactions":9,"vwap":343},"2025-09-08",33.22,33.38,-0.71,103100,{"date":1875,"open":1130,"high":573,"low":1148,"close":1105,"change":386,"percent_change":194,"volume":1876,"transactions":9,"vwap":1105},"2025-09-05",66400,{"date":1878,"open":1230,"high":1002,"low":427,"close":425,"change":1325,"percent_change":223,"volume":1879,"transactions":9,"vwap":425},"2025-09-04",67400,{"date":1881,"open":1105,"high":570,"low":1105,"close":562,"change":193,"percent_change":467,"volume":902,"transactions":9,"vwap":562},"2025-09-03",{"date":1883,"open":563,"high":563,"low":1884,"close":428,"change":717,"percent_change":1885,"volume":1886,"transactions":9,"vwap":428},"2025-09-02",33.44,-2.11,80600,{"date":1888,"open":1002,"high":1033,"low":452,"close":1889,"change":1571,"percent_change":645,"volume":1890,"transactions":9,"vwap":1889},"2025-08-29",34.17,44000,{"date":1892,"open":1122,"high":1122,"low":1893,"close":445,"change":1894,"percent_change":995,"volume":1664,"transactions":9,"vwap":445},"2025-08-28",33.58,-0.16,{"date":1896,"open":963,"high":563,"low":963,"close":497,"change":1072,"percent_change":1675,"volume":1897,"transactions":9,"vwap":497},"2025-08-27",31800,{"date":1899,"open":1244,"high":1243,"low":989,"close":536,"change":574,"percent_change":575,"volume":1900,"transactions":9,"vwap":536},"2025-08-26",48500,{"date":1902,"open":1009,"high":1009,"low":979,"close":1230,"change":937,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1230},"2025-08-25",-1.21,31700,{"date":1906,"open":1907,"high":1122,"low":1148,"close":497,"change":804,"percent_change":1908,"volume":1909,"transactions":9,"vwap":497},"2025-08-22",33.39,2.66,77300,{"date":1911,"open":1912,"high":1107,"low":1912,"close":1913,"change":358,"percent_change":1914,"volume":1212,"transactions":9,"vwap":1913},"2025-08-21",32.76,33.12,0.27,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1142,"change":1920,"percent_change":79,"volume":1921,"transactions":9,"vwap":1142},"2025-08-20",33.46,33.77,32.99,-0.36,51400,{"date":1923,"open":1147,"high":1917,"low":1147,"close":1907,"change":818,"percent_change":890,"volume":1924,"transactions":9,"vwap":1907},"2025-08-19",40900,{"date":1926,"open":354,"high":1165,"low":1360,"close":1147,"change":203,"percent_change":1927,"volume":1652,"transactions":9,"vwap":1147},"2025-08-18",-0.25,{"date":1929,"open":1177,"high":1930,"low":1858,"close":1931,"change":901,"percent_change":233,"volume":1729,"transactions":9,"vwap":1931},"2025-08-15",32.78,32.65,{"date":1933,"open":1934,"high":1141,"low":1358,"close":343,"change":387,"percent_change":1935,"volume":1936,"transactions":9,"vwap":343},"2025-08-14",32.81,-1.03,74300,{"date":1938,"open":1105,"high":1939,"low":1198,"close":374,"change":336,"percent_change":520,"volume":1940,"transactions":9,"vwap":374},"2025-08-13",33.34,65300,{"date":1942,"open":1943,"high":1229,"low":1841,"close":1944,"change":456,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-08-12",32.93,33.13,1.28,67600,{"date":1948,"open":343,"high":1949,"low":1446,"close":1193,"change":1233,"percent_change":357,"volume":1950,"transactions":9,"vwap":1193},"2025-08-11",32.96,56400,{"date":1952,"open":1215,"high":1949,"low":1953,"close":1841,"change":286,"percent_change":924,"volume":1954,"transactions":9,"vwap":1841},"2025-08-08",32.54,59300,{"date":1956,"open":1957,"high":396,"low":1441,"close":1191,"change":984,"percent_change":548,"volume":1958,"transactions":9,"vwap":1191},"2025-08-07",32.33,61900,{"date":1960,"open":1521,"high":1961,"low":1962,"close":1440,"change":1187,"percent_change":1410,"volume":1963,"transactions":9,"vwap":1440},"2025-08-06",32.48,32.080002,50700,{"date":1965,"open":1426,"high":1445,"low":1407,"close":1408,"change":959,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1408},"2025-08-05",0.81,42700,{"date":1969,"open":1426,"high":1957,"low":314,"close":1970,"change":1914,"percent_change":1150,"volume":1971,"transactions":9,"vwap":1970},"2025-08-04",32,56000,{"date":1973,"open":1970,"high":375,"low":1487,"close":1374,"change":1239,"percent_change":510,"volume":1974,"transactions":9,"vwap":1374},"2025-08-01",81200,{"date":1976,"open":1846,"high":1863,"low":1970,"close":355,"change":203,"percent_change":1927,"volume":1977,"transactions":9,"vwap":355},"2025-07-31",145900,{"date":1979,"open":1215,"high":1184,"low":1440,"close":1980,"change":583,"percent_change":636,"volume":1981,"transactions":9,"vwap":1980},"2025-07-30",32.3,58700,{"date":1983,"open":1231,"high":1949,"low":1166,"close":1934,"change":702,"percent_change":59,"volume":1984,"transactions":9,"vwap":1934},"2025-07-29",39100,{"date":1986,"open":983,"high":989,"low":1931,"close":1931,"change":1987,"percent_change":996,"volume":1988,"transactions":9,"vwap":1931},"2025-07-28",-0.46,45200,{"date":1990,"open":1991,"high":989,"low":1198,"close":554,"change":1329,"percent_change":972,"volume":1992,"transactions":9,"vwap":554},"2025-07-25",32.97,44200,{"date":1994,"open":1107,"high":425,"low":1995,"close":1919,"change":377,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1919},"2025-07-24",32.95,-1.29,36700,{"date":1999,"open":1229,"high":1893,"low":1995,"close":425,"change":241,"percent_change":27,"volume":2000,"transactions":9,"vwap":425},"2025-07-23",52400,{"date":2002,"open":1154,"high":1106,"low":1154,"close":1870,"change":746,"percent_change":1571,"volume":2003,"transactions":9,"vwap":1870},"2025-07-22",51800,{"date":2005,"open":1238,"high":417,"low":1211,"close":554,"change":737,"percent_change":224,"volume":1805,"transactions":9,"vwap":554},"2025-07-21",{"date":2007,"open":404,"high":1244,"low":1934,"close":1183,"change":1118,"percent_change":1920,"volume":1044,"transactions":9,"vwap":1183},"2025-07-18",{"date":2009,"open":990,"high":1289,"low":394,"close":394,"change":674,"percent_change":2010,"volume":2011,"transactions":9,"vwap":394},"2025-07-17",-1.43,67100,{"date":2013,"open":572,"high":1243,"low":1135,"close":1273,"change":1275,"percent_change":2014,"volume":906,"transactions":9,"vwap":1273},"2025-07-16",0.87,{"date":2016,"open":964,"high":964,"low":2017,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-07-15",33.19,-1.97,-5.6,63800,{"date":2022,"open":1262,"high":1014,"low":506,"close":1301,"change":2023,"percent_change":775,"volume":1758,"transactions":9,"vwap":1301},"2025-07-14",0.13,{"date":2025,"open":1311,"high":1014,"low":534,"close":2026,"change":357,"percent_change":358,"volume":2027,"transactions":9,"vwap":2026},"2025-07-11",35.029999,50200,{"date":2029,"open":923,"high":2030,"low":922,"close":507,"change":398,"percent_change":2031,"volume":2032,"transactions":9,"vwap":507},"2025-07-10",35.24,1.24,51900,{"date":2034,"open":955,"high":923,"low":2035,"close":928,"change":233,"percent_change":1039,"volume":2036,"transactions":9,"vwap":928},"2025-07-09",34.12,41200,{"date":2038,"open":615,"high":1300,"low":1026,"close":1026,"change":204,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1026},"2025-07-08",-0.78,52200,{"date":2042,"open":2043,"high":2044,"low":546,"close":956,"change":874,"percent_change":2045,"volume":2046,"transactions":9,"vwap":956},"2025-07-07",35.25,35.75,-1.76,70400,{"date":2048,"open":2049,"high":2050,"low":950,"close":716,"change":233,"percent_change":398,"volume":2051,"transactions":9,"vwap":716},"2025-07-03",35.22,35.38,50400,{"date":2053,"open":929,"high":2054,"low":497,"close":1301,"change":1361,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1301},"2025-07-02",35.35,1.33,67900,{"date":2058,"open":2059,"high":1267,"low":2060,"close":1302,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1302},"2025-07-01",34.040001,33.94,0.56,1.64,95500,{"date":2065,"open":464,"high":1253,"low":414,"close":455,"change":357,"percent_change":358,"volume":2066,"transactions":9,"vwap":455},"2025-06-30",114900,{"date":2068,"open":1253,"high":956,"low":477,"close":485,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":485},"2025-06-27",-0.21,-0.61,267800,{"date":2073,"open":1043,"high":2074,"low":555,"close":598,"change":2075,"percent_change":1528,"volume":2076,"transactions":9,"vwap":598},"2025-06-26",34.41,0.47,43500,{"date":2078,"open":1310,"high":1310,"low":1918,"close":2079,"change":1935,"percent_change":2080,"volume":1963,"transactions":9,"vwap":2079},"2025-06-25",33.85,-2.95,{"date":2082,"open":664,"high":2083,"low":928,"close":1262,"change":797,"percent_change":1769,"volume":2084,"transactions":9,"vwap":1262},"2025-06-24",35.46,35600,{"date":2086,"open":546,"high":2087,"low":546,"close":2043,"change":1101,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2043},"2025-06-23",35.37,2,39000,{"date":2091,"open":2092,"high":2093,"low":546,"close":1032,"change":797,"percent_change":1596,"volume":2094,"transactions":9,"vwap":1032},"2025-06-20",35.15,35.39,137000,{"date":2096,"open":928,"high":662,"low":2097,"close":1306,"change":158,"percent_change":108,"volume":2098,"transactions":9,"vwap":1306},"2025-06-18",34.37,49800,{"date":2100,"open":598,"high":1306,"low":598,"close":915,"change":1233,"percent_change":357,"volume":2101,"transactions":9,"vwap":915},"2025-06-17",38400,{"date":2103,"open":1274,"high":507,"low":582,"close":928,"change":972,"percent_change":2104,"volume":2003,"transactions":9,"vwap":928},"2025-06-16",1.05,{"date":2106,"open":1311,"high":1311,"low":1093,"close":1033,"change":1872,"percent_change":862,"volume":2107,"transactions":9,"vwap":1033},"2025-06-13",30000,{"date":2109,"open":2110,"high":1294,"low":928,"close":2111,"change":368,"percent_change":113,"volume":2112,"transactions":9,"vwap":2111},"2025-06-12",34.9,34.92,42400,{"date":2114,"open":2087,"high":633,"low":1302,"close":2110,"change":1927,"percent_change":1872,"volume":1188,"transactions":9,"vwap":2110},"2025-06-11",{"date":2116,"open":2117,"high":2118,"low":2119,"close":2092,"change":959,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2092},"2025-06-10",35.040001,35.45,34.97,0.75,52600,{"date":2123,"open":949,"high":1293,"low":1062,"close":1348,"change":1268,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1348},"2025-06-09",1.57,40100,{"date":2127,"open":955,"high":615,"low":563,"close":1253,"change":223,"percent_change":489,"volume":2128,"transactions":9,"vwap":1253},"2025-06-06",36900,{"date":2130,"open":923,"high":615,"low":477,"close":455,"change":1239,"percent_change":1332,"volume":986,"transactions":9,"vwap":455},"2025-06-05",{"date":2132,"open":1037,"high":1047,"low":477,"close":1344,"change":234,"percent_change":840,"volume":2133,"transactions":9,"vwap":1344},"2025-06-04",90300,{"date":2135,"open":2074,"high":2136,"low":477,"close":446,"change":213,"percent_change":2137,"volume":1246,"transactions":9,"vwap":446},"2025-06-03",34.71,-0.5,{"date":2139,"open":1106,"high":1067,"low":572,"close":1037,"change":489,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1037},"2025-06-02",1.84,105500,{"date":2143,"open":1055,"high":1055,"low":1106,"close":437,"change":317,"percent_change":1617,"volume":1110,"transactions":9,"vwap":437},"2025-05-30",{"date":2145,"open":1135,"high":1243,"low":374,"close":2146,"change":138,"percent_change":17,"volume":1044,"transactions":9,"vwap":2146},"2025-05-29",33.81,{"date":2148,"open":977,"high":1257,"low":1930,"close":1142,"change":616,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1142},"2025-05-28",-0.87,44100,{"date":2152,"open":1155,"high":425,"low":1841,"close":977,"change":1675,"percent_change":2153,"volume":2154,"transactions":9,"vwap":977},"2025-05-27",2.18,55500,{"date":2156,"open":1205,"high":425,"low":1515,"close":406,"change":357,"percent_change":358,"volume":2157,"transactions":9,"vwap":406},"2025-05-23",46500,{"date":2159,"open":1166,"high":1107,"low":1832,"close":1161,"change":467,"percent_change":1295,"volume":2160,"transactions":9,"vwap":1161},"2025-05-22",53800,{"date":2162,"open":1108,"high":963,"low":1930,"close":1183,"change":692,"percent_change":2163,"volume":2125,"transactions":9,"vwap":1183},"2025-05-21",-2.75,{"date":2165,"open":1000,"high":546,"low":476,"close":2146,"change":635,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2146},"2025-05-20",-1.63,52500,{"date":2169,"open":2059,"high":546,"low":978,"close":2097,"change":286,"percent_change":924,"volume":1890,"transactions":9,"vwap":2097},"2025-05-19",{"date":2171,"open":1130,"high":1344,"low":1130,"close":949,"change":73,"percent_change":917,"volume":856,"transactions":9,"vwap":949},"2025-05-16",{"date":2173,"open":1158,"high":1130,"low":1158,"close":1113,"change":547,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1113},"2025-05-15",1.76,40500,{"date":2177,"open":977,"high":990,"low":1231,"close":365,"change":635,"percent_change":1109,"volume":1921,"transactions":9,"vwap":365},"2025-05-14",{"date":2179,"open":414,"high":555,"low":1100,"close":1203,"change":357,"percent_change":358,"volume":2180,"transactions":9,"vwap":1203},"2025-05-13",48900,{"date":2182,"open":1203,"high":555,"low":977,"close":1884,"change":655,"percent_change":2031,"volume":1254,"transactions":9,"vwap":1884},"2025-05-12",{"date":2184,"open":2185,"high":572,"low":1416,"close":1142,"change":397,"percent_change":398,"volume":2186,"transactions":9,"vwap":1142},"2025-05-09",32.85,28300,{"date":2188,"open":1183,"high":1100,"low":1435,"close":1198,"change":1325,"percent_change":223,"volume":2189,"transactions":9,"vwap":1198},"2025-05-08",36400,{"date":2191,"open":2192,"high":1221,"low":1231,"close":1211,"change":1143,"percent_change":438,"volume":2193,"transactions":9,"vwap":1211},"2025-05-07",33.16,41000,{"date":2195,"open":1183,"high":404,"low":1854,"close":1991,"change":212,"percent_change":1143,"volume":2196,"transactions":9,"vwap":1991},"2025-05-06",32100,{"date":2198,"open":1939,"high":1893,"low":1919,"close":983,"change":295,"percent_change":938,"volume":2199,"transactions":9,"vwap":983},"2025-05-05",49700,{"date":2201,"open":2202,"high":476,"low":2202,"close":2203,"change":1136,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-05-02",32.9,33.41,1.98,34800,{"date":2207,"open":1161,"high":1913,"low":1426,"close":1912,"change":113,"percent_change":26,"volume":2208,"transactions":9,"vwap":1912},"2025-05-01",64400,{"date":2210,"open":1863,"high":1995,"low":323,"close":1841,"change":746,"percent_change":1114,"volume":952,"transactions":9,"vwap":1841},"2025-04-30",{"date":2212,"open":1943,"high":1142,"low":1521,"close":354,"change":583,"percent_change":2213,"volume":1950,"transactions":9,"vwap":354},"2025-04-29",-1.54,{"date":2215,"open":1179,"high":2216,"low":1179,"close":2217,"change":984,"percent_change":1542,"volume":2218,"transactions":9,"vwap":2217},"2025-04-28",33.15,33.099998,45800,{"date":2220,"open":364,"high":1435,"low":1463,"close":356,"change":212,"percent_change":1143,"volume":2221,"transactions":9,"vwap":356},"2025-04-25",33600,{"date":2223,"open":1178,"high":1232,"low":1192,"close":343,"change":1757,"percent_change":2224,"volume":1924,"transactions":9,"vwap":343},"2025-04-24",-0.94,{"date":2226,"open":1135,"high":2203,"low":1166,"close":365,"change":418,"percent_change":419,"volume":2227,"transactions":9,"vwap":365},"2025-04-23",45500,{"date":185,"open":1913,"high":1230,"low":1931,"close":404,"change":268,"percent_change":1187,"volume":2229,"transactions":9,"vwap":404},41400]