[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PDN":3,"homepage-market-summary":29,"stock-historical-PDN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PDN","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 RAFI Developed Markets ex-U.S. Small-Mid ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6501,1.22356,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"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},46.17,46.31,46.13,46.0111,0.1589,0.35,11479.499046,47.94,39.65,22993.144159115538,78.6,4785,{"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},34.47,23451,8559679.183938,32.83,"2025-04-24",[183,186,194,205,215,225,235,246,257,266,274,283,292,303,314,324,334,345,353,364,374,383,393,404,413,423,433,442,452,463,471,477,487,495,504,513,524,534,543,552,563,572,581,590,599,609,616,626,636,646,656,666,674,683,694,702,711,721,729,739,748,758,765,770,776,783,790,797,803,807,814,820,826,833,840,848,855,862,867,874,882,887,894,900,907,913,919,926,932,938,943,949,955,961,966,972,979,985,991,997,1002,1007,1011,1015,1020,1026,1031,1036,1043,1047,1054,1060,1066,1069,1076,1080,1086,1091,1095,1098,1101,1107,1111,1115,1120,1125,1131,1137,1144,1151,1160,1169,1176,1183,1191,1198,1204,1212,1220,1227,1233,1239,1247,1253,1261,1269,1274,1280,1286,1293,1299,1304,1311,1317,1323,1328,1333,1336,1339,1344,1349,1354,1359,1364,1368,1373,1380,1385,1389,1392,1395,1400,1405,1410,1415,1420,1424,1427,1432,1435,1441,1446,1452,1460,1466,1471,1477,1483,1490,1495,1502,1506,1511,1516,1522,1528,1533,1537,1544,1550,1554,1560,1564,1566,1570,1573,1576,1582,1585,1590,1596,1599,1606,1610,1614,1622,1629,1636,1642,1647,1652,1658,1665,1672,1677,1682,1687,1693,1699,1705,1710,1715,1721,1725,1730,1738,1741,1745,1749,1753,1757,1763,1769,1772,1775,1780,1786,1790,1797,1802,1804,1808,1810,1814,1818,1821,1824,1828,1831,1834,1838,1841,1846,1850,1854,1857,1862,1865,1868,1873,1875,1877,1879,1883,1890,1894,1898,1902,1908,1913,1918,1921,1926,1930,1934,1939,1942,1945,1950,1952,1955,1962,1967,1972,1978,1984,1990,1997,2001,2007,2013,2019,2025,2030,2035,2040,2045,2050,2055,2062,2066,2069,2073,2077,2081,2086,2093,2099,2101,2105,2108,2114,2121,2126,2133,2139,2143,2150,2155,2160,2166,2172,2178,2183,2189,2195,2200,2205,2211,2216,2221,2225,2230,2236,2240,2246,2251,2256,2261,2266,2272,2276,2282,2288,2294,2297,2303,2308,2313,2321,2327,2334,2341,2345,2350],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},93,46.1692,{"date":187,"open":188,"high":20,"low":189,"close":20,"change":190,"percent_change":81,"volume":191,"transactions":192,"vwap":193},"2026-10-05",45.85,45.82,0.064,27468.311637,138,45.9858,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",45.95,46.08,45.845,45.9471,0.4038,0.89,19262.437323,164,46.0085,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",45.68,45.37,45.5433,-0.3567,-0.78,16310.915447,152,45.5195,{"date":216,"open":217,"high":218,"low":189,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",46.16,46.345,45.9,-0.0848,-0.18,8198.436961,115,46.0819,{"date":226,"open":227,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",45.89,45.9848,45.72,-0.2189,-0.47,19731.3205,114,45.8193,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",46.19,46.355,46.14,46.2037,-0.1985,-0.43,14859.783882,106,46.2841,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",46.4,46.4101,46.1469,46.4022,0.4222,0.92,12835.408191,113,46.2539,{"date":258,"open":259,"high":259,"low":189,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",46.045,45.98,-0.19,-0.41,7673.906415,334,45.9586,{"date":267,"open":268,"high":268,"low":19,"close":17,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",46.51,-0.82,-1.75,20740.036104,145,46.2369,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":51,"volume":280,"transactions":281,"vwap":282},"2026-09-22",46.8,47.1,46.99,0.2286,7426.678027,83,47.0375,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",46.62,46.7614,0.0914,0.2,5077.712994,102,46.6691,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",46.66,46.69,46.49,46.67,-0.397,-0.84,4754.140691,75,46.6296,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",47.09,47.1618,47.01,47.067,0.5272,1.13,8983.1614,127,47.0568,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":184,"vwap":323},"2026-09-16",46.96,46.98,46.33,46.5398,-0.1143,-0.24,8015.5795,46.7162,{"date":325,"open":294,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",46.713,46.6337,46.6541,-0.1859,-0.4,5816.593732,60,46.6578,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",46.86,47.05,46.74,46.84,-0.36,-0.76,4207.905025,84,46.9175,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":121,"volume":351,"transactions":244,"vwap":352},"2026-09-11",47.39,47.19,47.2,0.4216,7899.431553,47.2356,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",46.89,46.955,46.755,46.7784,-0.471,-1,5499.3328,76,46.8502,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",47.5914,47.24,47.2494,-0.3328,-0.7,6436.5175,98,47.3527,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",47.795,47.5822,-0.2783,-0.58,3406.291956,99,47.7012,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",47.79,47.91,47.8605,0.0417,0.09,7244.905125,119,47.8255,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",47.68,47.87,47.6,47.8188,0.6588,1.4,9356.18203,94,47.7514,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":51,"volume":410,"transactions":411,"vwap":412},"2026-09-02",47.08,47.17,47.16,0.23,12774.0315,139,47.1169,{"date":414,"open":337,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",47.29,46.885,46.93,-0.521,-1.1,15835.315175,153,47.0282,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":221,"volume":430,"transactions":431,"vwap":432},"2026-08-31",47.58,47.59,47.37,47.451,-0.084,11351.108577,163,47.4281,{"date":434,"open":435,"high":24,"low":436,"close":437,"change":438,"percent_change":72,"volume":439,"transactions":440,"vwap":441},"2026-08-28",47.85,47.41,47.535,-0.2448,10879.526991,137,47.7636,{"date":443,"open":444,"high":445,"low":446,"close":445,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",47.64,47.7798,47.55,0.1988,0.42,14139.575758,121,47.6306,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",47.625,47.63,47.57,47.581,-0.109,-0.23,3294.4475,70,47.6116,{"date":464,"open":465,"high":466,"low":465,"close":466,"change":467,"percent_change":253,"volume":468,"transactions":469,"vwap":470},"2026-08-25",47.56,47.69,0.4332,4285.514909,103,47.639,{"date":472,"open":415,"high":415,"low":349,"close":473,"change":474,"percent_change":221,"volume":475,"transactions":301,"vwap":476},"2026-08-24",47.2568,-0.0864,8536.4612,47.2491,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",47.32,47.4389,47.3432,0.3332,0.71,1753.908942,86,47.3614,{"date":488,"open":307,"high":406,"low":489,"close":307,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",46.91,-0.1237,-0.26,7153.9946,101,46.9741,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":461,"vwap":503},"2026-08-19",47.22,47.0392,47.1337,0.3137,0.67,4912.649121,47.1248,{"date":505,"open":277,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",47.255,46.82,-0.7519,-1.58,11955.217957,133,46.9395,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",47.54,47.682,47.49,47.5719,-0.0144,-0.03,10522.824215,140,47.5635,{"date":525,"open":526,"high":527,"low":528,"close":527,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",47.575,47.5863,47.52,0.1716,0.36,2743.721057,72,47.5557,{"date":535,"open":536,"high":536,"low":427,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",47.47,47.4147,0.1347,0.28,7637.189165,141,47.4087,{"date":544,"open":545,"high":436,"low":546,"close":547,"change":548,"percent_change":58,"volume":549,"transactions":550,"vwap":551},"2026-08-12",47.385,47.25,47.28,0.2141,3398.18819,67,47.3241,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",47.1572,47.209,47.015,47.0659,0.0814,0.17,4172.381377,100,47.1029,{"date":564,"open":337,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":561,"vwap":571},"2026-08-10",47.07,46.95,46.9845,-0.2805,-0.59,7810.46367,47.0227,{"date":573,"open":407,"high":574,"low":575,"close":574,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",47.265,47.13,0.575,1.23,4959.728287,117,47.1767,{"date":582,"open":583,"high":584,"low":297,"close":295,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",46.72,46.865,-0.042,-0.09,13888.9687,184,46.7386,{"date":591,"open":592,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":469,"vwap":598},"2026-08-05",46.87,46.9884,46.732,0.0847,0.18,6997.081276,46.7685,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",46.23,46.68,46.6473,0.7773,1.69,22400.900684,216,46.5386,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":448,"percent_change":253,"volume":613,"transactions":614,"vwap":615},"2026-08-03",45.57,45.87,3820.711927,69,45.7549,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":360,"volume":623,"transactions":624,"vwap":625},"2026-07-31",45.4,45.546,45.07,45.45,-0.46,14125.657213,185,45.3824,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":421,"vwap":635},"2026-07-30",45.42,45.93,45.41,45.91,1.1758,2.63,9098.920386,45.7234,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":579,"vwap":645},"2026-07-29",44.95,45.269,44.51,44.7342,-0.3349,-0.74,8389.2179,44.7707,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",44.8662,45.23,45.0691,-0.1253,-0.28,3336.89374,71,45.0378,{"date":657,"open":208,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",45.46,45.0399,45.1944,0.1344,0.3,3995.25783,65,45.1374,{"date":667,"open":649,"high":668,"low":669,"close":670,"change":539,"percent_change":671,"volume":672,"transactions":281,"vwap":673},"2026-07-24",45.24,45.01,45.06,0.63,4620.447041,45.1592,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":330,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",44.99,44.62,44.78,-0.89,12325.333902,148,44.7949,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",45.27,45.345,45.17,45.18,-0.05,-0.11,11312.042744,134,45.2727,{"date":695,"open":36,"high":696,"low":697,"close":649,"change":698,"percent_change":699,"volume":700,"transactions":692,"vwap":701},"2026-07-21",45.2799,44.89,0.5461,1.22,13777.194942,45.0985,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":231,"volume":708,"transactions":709,"vwap":710},"2026-07-20",44.92,44.64,44.6839,-0.2111,9283.080258,136,44.8077,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":242,"volume":718,"transactions":719,"vwap":720},"2026-07-17",44.82,45.065,44.8,44.895,-0.195,14842.655939,162,44.9507,{"date":722,"open":668,"high":668,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":213,"vwap":728},"2026-07-16",45.05,45.09,-0.2901,-0.64,12845.564844,45.1193,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":312,"vwap":738},"2026-07-15",45.35,45.47,45.11,45.3801,0.1482,0.33,6573.608797,45.3371,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":121,"volume":746,"transactions":747,"vwap":696},"2026-07-14",45.425,45.49,45.215,45.2319,0.4019,8585.1489,105,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":541,"vwap":757},"2026-07-13",45.04,45.22,44.81,44.83,-0.53,-1.17,16959.760885,44.8738,{"date":759,"open":751,"high":628,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-10",45.14,45.36,0.29,0.64,7100,{"date":766,"open":767,"high":768,"low":704,"close":620,"change":151,"percent_change":389,"volume":769,"transactions":9,"vwap":620},"2026-07-09",45,45.13,14000,{"date":771,"open":752,"high":772,"low":640,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-08",45.029999,-0.25,-0.55,8000,{"date":777,"open":742,"high":742,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-07",45.19,45.28,-0.61,-1.33,6300,{"date":784,"open":785,"high":227,"low":786,"close":227,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":227},"2026-07-06",45.83,45.7,0.59,1.3,5500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":106,"percent_change":101,"volume":796,"transactions":9,"vwap":795},"2026-07-02",45.5,45.75,45.049999,45.3,21900,{"date":798,"open":715,"high":799,"low":715,"close":800,"change":801,"percent_change":596,"volume":802,"transactions":9,"vwap":800},"2026-07-01",45.29,45.060001,0.08,30900,{"date":804,"open":753,"high":800,"low":753,"close":36,"change":805,"percent_change":151,"volume":806,"transactions":9,"vwap":36},"2026-06-30",0.02,30600,{"date":808,"open":809,"high":36,"low":810,"close":811,"change":762,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-29",44.84,44.74,44.96,0.65,11000,{"date":815,"open":816,"high":678,"low":817,"close":818,"change":689,"percent_change":690,"volume":819,"transactions":9,"vwap":818},"2026-06-26",44.61,44.59,44.67,31700,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":409,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-25",44.93,44.72,0.52,3400,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":690,"percent_change":773,"volume":832,"transactions":9,"vwap":831},"2026-06-24",44.39,44.65,44.34,44.49,4400,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":360,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-23",44.38,44.77,44.6,-2.19,8800,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-22",45.63,45.54,45.6,-0.49,-1.06,6700,{"date":849,"open":17,"high":850,"low":851,"close":852,"change":853,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-18",46.24,46.029999,46.09,0,17100,{"date":856,"open":857,"high":858,"low":852,"close":852,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":852},"2026-06-17",46.71,46.94,-0.52,-1.12,9100,{"date":863,"open":276,"high":336,"low":864,"close":864,"change":865,"percent_change":111,"volume":866,"transactions":9,"vwap":864},"2026-06-16",46.61,-0.08,4700,{"date":868,"open":869,"high":317,"low":870,"close":295,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":295},"2026-06-15",46.81,46.65,0.44,0.95,7500,{"date":875,"open":876,"high":248,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-12",46.21,46.099998,46.25,0.12,0.26,8100,{"date":883,"open":724,"high":239,"low":724,"close":19,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":19},"2026-06-11",1.33,2.97,29000,{"date":888,"open":767,"high":889,"low":890,"close":715,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":715},"2026-06-10",45.080002,44.73,-0.44,-0.97,6200,{"date":895,"open":785,"high":785,"low":896,"close":668,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":668},"2026-06-09",44.63,-0.02,-0.04,7800,{"date":901,"open":628,"high":902,"low":668,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-08",45.53,45.26,0.25,0.56,24000,{"date":908,"open":196,"high":196,"low":822,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-05",45.0099983,-1.42,-3.06,8700,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":106,"percent_change":824,"volume":918,"transactions":9,"vwap":917},"2026-06-04",46.35,46.47,46.43,2000,{"date":920,"open":921,"high":921,"low":922,"close":237,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":237},"2026-06-03",46.46,46.18,-0.34,-0.73,4500,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":853,"percent_change":853,"volume":931,"transactions":9,"vwap":930},"2026-06-02",46.48,46.7,46.53,8500,{"date":933,"open":934,"high":338,"low":935,"close":930,"change":242,"percent_change":936,"volume":937,"transactions":9,"vwap":930},"2026-06-01",46.5,46.32,-0.92,217400,{"date":939,"open":565,"high":349,"low":417,"close":316,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":316},"2026-05-29",-0.07,-0.15,16100,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":559,"percent_change":530,"volume":948,"transactions":9,"vwap":947},"2026-05-28",46.56,47.15,47.029999,32600,{"date":950,"open":951,"high":566,"low":952,"close":336,"change":953,"percent_change":954,"volume":825,"transactions":9,"vwap":336},"2026-05-27",46.92,46.77,-0.31,-0.66,{"date":956,"open":957,"high":547,"low":957,"close":407,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":407},"2026-05-26",47.049999,0.69,1.48,19300,{"date":962,"open":945,"high":929,"low":928,"close":928,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":928},"2026-05-22",-0.06,-0.13,10400,{"date":967,"open":968,"high":602,"low":968,"close":969,"change":559,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-21",45.99,46.54,0.37,12300,{"date":973,"open":935,"high":974,"low":975,"close":974,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":974},"2026-05-20",46.37,46.27,0.54,1.18,4900,{"date":980,"open":981,"high":982,"low":983,"close":785,"change":262,"percent_change":679,"volume":984,"transactions":9,"vwap":785},"2026-05-19",45.81,46.080002,45.65,15400,{"date":986,"open":974,"high":916,"low":987,"close":850,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":850},"2026-05-18",46.049999,0.06,0.13,7900,{"date":992,"open":993,"high":915,"low":852,"close":922,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":922},"2026-05-15",46.2,-0.85,-1.81,18300,{"date":998,"open":407,"high":999,"low":1000,"close":947,"change":988,"percent_change":989,"volume":1001,"transactions":9,"vwap":947},"2026-05-14",47.18,47.0099983,7300,{"date":1003,"open":857,"high":1004,"low":294,"close":1004,"change":596,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-13",46.97,0.38,5600,{"date":1008,"open":869,"high":339,"low":917,"close":1009,"change":754,"percent_change":860,"volume":1010,"transactions":9,"vwap":1009},"2026-05-12",46.79,307200,{"date":1012,"open":427,"high":1013,"low":479,"close":479,"change":690,"percent_change":459,"volume":1014,"transactions":9,"vwap":479},"2026-05-11",47.43,5400,{"date":1016,"open":436,"high":1013,"low":1017,"close":1013,"change":812,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1013},"2026-05-08",47.31,1.39,4800,{"date":1021,"open":1022,"high":517,"low":1023,"close":1023,"change":726,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-07",47.38,46.78,-1.35,8300,{"date":1027,"open":575,"high":1028,"low":575,"close":1028,"change":872,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-06",47.42,2.04,11700,{"date":1032,"open":922,"high":934,"low":17,"close":916,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":916},"2026-05-05",0.7,1.53,12200,{"date":1037,"open":851,"high":1038,"low":1039,"close":1040,"change":891,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-04",46.29,45.66,45.77,-0.95,21000,{"date":1044,"open":935,"high":1045,"low":217,"close":876,"change":964,"percent_change":652,"volume":1046,"transactions":9,"vwap":876},"2026-05-01",46.59,18900,{"date":1048,"open":968,"high":1049,"low":1050,"close":1049,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1049},"2026-04-30",46.34,45.79,1.1,2.43,17500,{"date":1055,"open":1056,"high":1056,"low":724,"close":668,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":668},"2026-04-29",45.58,-0.45,-0.98,19600,{"date":1061,"open":1062,"high":785,"low":1063,"close":1064,"change":963,"percent_change":964,"volume":1065,"transactions":9,"vwap":1064},"2026-04-28",45.71,45.59,45.69,13400,{"date":1067,"open":981,"high":968,"low":793,"close":793,"change":898,"percent_change":586,"volume":1068,"transactions":9,"vwap":793},"2026-04-27",8400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1050,"change":880,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1050},"2026-04-24",45.76,45.84,45.52,0.57,18700,{"date":1077,"open":1040,"high":629,"low":889,"close":902,"change":1078,"percent_change":994,"volume":1079,"transactions":9,"vwap":902},"2026-04-23",-0.39,10700,{"date":1081,"open":260,"high":1082,"low":1072,"close":1083,"change":530,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-22",46,45.92,0.79,18500,{"date":1087,"open":318,"high":974,"low":843,"close":1088,"change":1058,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-21",45.56,-2.11,26900,{"date":1092,"open":969,"high":1093,"low":915,"close":969,"change":321,"percent_change":72,"volume":1094,"transactions":9,"vwap":969},"2026-04-20",46.55,11800,{"date":1096,"open":1023,"high":957,"low":952,"close":1023,"change":763,"percent_change":1018,"volume":1097,"transactions":9,"vwap":1023},"2026-04-17",13800,{"date":1099,"open":852,"high":850,"low":987,"close":239,"change":151,"percent_change":389,"volume":1100,"transactions":9,"vwap":239},"2026-04-16",8600,{"date":1102,"open":982,"high":1103,"low":1082,"close":877,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":877},"2026-04-15",46.11,-0.1,-0.22,4600,{"date":1108,"open":239,"high":993,"low":1109,"close":993,"change":136,"percent_change":1110,"volume":1094,"transactions":9,"vwap":993},"2026-04-14",46.12,1.01,{"date":1112,"open":794,"high":1071,"low":794,"close":1113,"change":288,"percent_change":871,"volume":1114,"transactions":9,"vwap":1113},"2026-04-13",45.74,9000,{"date":1116,"open":1117,"high":1117,"low":1118,"close":843,"change":151,"percent_change":389,"volume":1119,"transactions":9,"vwap":843},"2026-04-10",45.67,45.34,19900,{"date":1121,"open":1122,"high":1123,"low":1122,"close":792,"change":689,"percent_change":690,"volume":1124,"transactions":9,"vwap":792},"2026-04-09",45.16,45.64,21100,{"date":1126,"open":1117,"high":1113,"low":903,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-08",45.55,1.61,3.66,10200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":689,"percent_change":690,"volume":1136,"transactions":9,"vwap":1134},"2026-04-07",43.75,43.94,43.31,24700,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":596,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-06",43.74,44.13,43.99,0.41,9800,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":954,"volume":1150,"transactions":9,"vwap":1148},"2026-04-02",42.94,43.82,43.81,-0.29,84600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-01",44.02,44.32,43.93,44.099998,0.73,1.68,12700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-31",42.66,43.43,42.5,43.37,1.37,3.26,80000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":964,"percent_change":953,"volume":1175,"transactions":9,"vwap":1174},"2026-03-30",42.44,42.46,41.85,42,21200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":953,"percent_change":924,"volume":1182,"transactions":9,"vwap":1181},"2026-03-27",42.4,42.53,42.040001,42.13,43700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1171,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1171},"2026-03-26",42.8,43.19,42.43,-0.88,-2.03,17700,{"date":1192,"open":1193,"high":1194,"low":1186,"close":1195,"change":812,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-25",43.44,43.5,43.32,1.52,15500,{"date":1199,"open":1187,"high":1200,"low":1187,"close":1201,"change":1202,"percent_change":370,"volume":1203,"transactions":9,"vwap":1201},"2026-03-24",42.93,42.67,-0.3,14300,{"date":1205,"open":1206,"high":1207,"low":1164,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-23",42.81,43.42,42.97,0.8,1.9,111100,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-20",43.27,42.060001,42.17,-1.21,-2.79,24400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":690,"percent_change":773,"volume":1226,"transactions":9,"vwap":1225},"2026-03-19",42.82,43.61,42.73,43.38,7700,{"date":1228,"open":1134,"high":1229,"low":1230,"close":1230,"change":569,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-18",44.029999,43.49,-1.34,29600,{"date":1234,"open":1140,"high":1235,"low":1229,"close":1236,"change":559,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-17",44.21,44.080002,0.39,5800,{"date":1240,"open":1241,"high":1229,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-16",43.68,43.62,43.91,0.75,1.74,19800,{"date":1248,"open":1139,"high":1249,"low":1250,"close":1251,"change":754,"percent_change":1217,"volume":1252,"transactions":9,"vwap":1251},"2026-03-13",43.9,43.14,43.16,19000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":299,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-12",44.060001,44.09,43.64,43.69,-1.89,18100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":111,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-11",44.48,44.76,44.27,44.53,-0.38,35600,{"date":1270,"open":1271,"high":630,"low":1272,"close":1272,"change":689,"percent_change":690,"volume":1273,"transactions":9,"vwap":1272},"2026-03-10",44.91,44.7,26400,{"date":1275,"open":1276,"high":715,"low":1277,"close":1278,"change":288,"percent_change":58,"volume":1279,"transactions":9,"vwap":1278},"2026-03-09",43.79,43.4,44.75,92800,{"date":1281,"open":830,"high":677,"low":1282,"close":1283,"change":1284,"percent_change":1057,"volume":1285,"transactions":9,"vwap":1283},"2026-03-06",44.049999,44.55,-0.2,73600,{"date":1287,"open":903,"high":1288,"low":1289,"close":1278,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1278},"2026-03-05",45.32,44.37,-1.03,-2.25,63200,{"date":1294,"open":1295,"high":188,"low":688,"close":1296,"change":1005,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-04",45.31,45.78,0.84,149800,{"date":1300,"open":889,"high":902,"low":1289,"close":618,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":618},"2026-03-03",-1.45,-3.09,101900,{"date":1305,"open":602,"high":1306,"low":870,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-02",47.080002,46.85,-0.67,-1.41,28600,{"date":1312,"open":426,"high":1313,"low":1314,"close":528,"change":1315,"percent_change":805,"volume":1316,"transactions":9,"vwap":528},"2026-02-27",47.72,47.5,0.01,12500,{"date":1318,"open":436,"high":1319,"low":305,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-26",47.51,0.05,0.11,59700,{"date":1324,"open":1325,"high":528,"low":1325,"close":1326,"change":1237,"percent_change":1327,"volume":1182,"transactions":9,"vwap":1326},"2026-02-25",47.21,47.46,0.83,{"date":1329,"open":355,"high":946,"low":355,"close":565,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":565},"2026-02-24",0.15,0.32,20100,{"date":1334,"open":407,"high":407,"low":1307,"close":951,"change":491,"percent_change":774,"volume":1335,"transactions":9,"vwap":951},"2026-02-23",10800,{"date":1337,"open":276,"high":349,"low":1338,"close":999,"change":662,"percent_change":763,"volume":1175,"transactions":9,"vwap":999},"2026-02-20",46.76,{"date":1340,"open":285,"high":1341,"low":1342,"close":1341,"change":559,"percent_change":530,"volume":1343,"transactions":9,"vwap":1341},"2026-02-19",46.88,46.52,13200,{"date":1345,"open":1346,"high":566,"low":1347,"close":857,"change":151,"percent_change":389,"volume":1348,"transactions":9,"vwap":857},"2026-02-18",46.73,46.64,7600,{"date":1350,"open":878,"high":1351,"low":922,"close":297,"change":1352,"percent_change":491,"volume":1353,"transactions":9,"vwap":297},"2026-02-17",46.75,-0.12,26300,{"date":1355,"open":934,"high":869,"low":1356,"close":1009,"change":1357,"percent_change":80,"volume":1358,"transactions":9,"vwap":1009},"2026-02-13",46.41,0.16,14700,{"date":1360,"open":348,"high":415,"low":969,"close":1361,"change":1078,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-12",46.63,-0.83,59800,{"date":1365,"open":316,"high":305,"low":294,"close":1366,"change":409,"percent_change":51,"volume":1367,"transactions":9,"vwap":1366},"2026-02-11",47.02,32000,{"date":1369,"open":507,"high":1341,"low":857,"close":1009,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1009},"2026-02-10",0.4,0.86,16300,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1157,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-09",45.96,46.44,46.39,1.6,23000,{"date":1381,"open":1382,"high":1117,"low":1382,"close":1039,"change":872,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1039},"2026-02-06",45.21,2.12,23100,{"date":1386,"open":767,"high":1122,"low":1387,"close":1387,"change":859,"percent_change":1388,"volume":1130,"transactions":9,"vwap":1387},"2026-02-05",44.71,-1.15,{"date":1390,"open":902,"high":842,"low":767,"close":649,"change":151,"percent_change":389,"volume":1391,"transactions":9,"vwap":649},"2026-02-04",161400,{"date":1393,"open":794,"high":778,"low":1394,"close":778,"change":1237,"percent_change":131,"volume":1335,"transactions":9,"vwap":778},"2026-02-03",44.79,{"date":1396,"open":816,"high":1397,"low":816,"close":715,"change":1398,"percent_change":897,"volume":1399,"transactions":9,"vwap":715},"2026-02-02",44.86,-0.01,29900,{"date":1401,"open":799,"high":795,"low":1402,"close":752,"change":1403,"percent_change":270,"volume":1404,"transactions":9,"vwap":752},"2026-01-30",44.68,-0.8,20800,{"date":1406,"open":1050,"high":1407,"low":1122,"close":1408,"change":559,"percent_change":970,"volume":1409,"transactions":9,"vwap":1408},"2026-01-29",45.8,45.61,30400,{"date":1411,"open":621,"high":1073,"low":1412,"close":1413,"change":1149,"percent_change":1414,"volume":806,"transactions":9,"vwap":1413},"2026-01-28",45.25,45.44,-0.63,{"date":1416,"open":618,"high":1296,"low":618,"close":1417,"change":812,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-27",45.73,1.44,15300,{"date":1421,"open":1422,"high":1295,"low":889,"close":889,"change":1357,"percent_change":530,"volume":1423,"transactions":9,"vwap":889},"2026-01-26",45.15,36800,{"date":1425,"open":1283,"high":1426,"low":1266,"close":704,"change":662,"percent_change":501,"volume":1079,"transactions":9,"vwap":704},"2026-01-23",44.97,{"date":1428,"open":1429,"high":705,"low":1429,"close":677,"change":905,"percent_change":1430,"volume":1431,"transactions":9,"vwap":677},"2026-01-22",44.44,1.27,38000,{"date":1433,"open":1147,"high":1140,"low":1434,"close":1255,"change":101,"percent_change":699,"volume":769,"transactions":9,"vwap":1255},"2026-01-21",43.77,{"date":1436,"open":1437,"high":1434,"low":1438,"close":1437,"change":231,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-01-20",43.53,43.48,-1.07,63400,{"date":1442,"open":1141,"high":1443,"low":1147,"close":1443,"change":88,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-16",44,0.5,5900,{"date":1447,"open":1434,"high":1448,"low":1434,"close":1449,"change":1450,"percent_change":409,"volume":1451,"transactions":9,"vwap":1449},"2026-01-15",43.96,43.78,0.1,18400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1241,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1241},"2026-01-14",43.63,43.7,43.6,0.27,0.62,6000,{"date":1461,"open":1454,"high":1454,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-13",43.41,-0.33,-0.75,140700,{"date":1467,"open":1468,"high":1276,"low":1454,"close":1139,"change":880,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1139},"2026-01-12",43.66,0.6,10000,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1438,"change":1475,"percent_change":1476,"volume":984,"transactions":9,"vwap":1438},"2026-01-09",43.34,43.54,0.31,0.72,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":801,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-08",43.02,43.17,0.19,13700,{"date":1484,"open":1480,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1357,"volume":1489,"transactions":9,"vwap":1487},"2026-01-07",43.23,43.0099983,43.09,0.07,13300,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1479,"change":81,"percent_change":736,"volume":1343,"transactions":9,"vwap":1479},"2026-01-06",42.96,43.080002,42.95,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":448,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-05",42.49,42.91,42.88,0.99,11900,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1172,"change":1457,"percent_change":763,"volume":1332,"transactions":9,"vwap":1172},"2026-01-02",42.61,42.29,{"date":1507,"open":1508,"high":1509,"low":1181,"close":1510,"change":964,"percent_change":953,"volume":1343,"transactions":9,"vwap":1510},"2025-12-31",42.22,42.23,42.19,{"date":1512,"open":1513,"high":1164,"low":1514,"close":1514,"change":1398,"percent_change":897,"volume":1515,"transactions":9,"vwap":1514},"2025-12-30",42.45,42.32,26500,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":520,"percent_change":940,"volume":1521,"transactions":9,"vwap":1520},"2025-12-29",42.27,42.41,42.33,9400,{"date":1523,"open":1178,"high":1519,"low":1524,"close":1525,"change":963,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-12-26",42.31,42.36,-0.14,19200,{"date":1529,"open":1530,"high":1171,"low":1531,"close":1532,"change":1357,"percent_change":1005,"volume":1197,"transactions":9,"vwap":1532},"2025-12-24",42.35,42.34,42.42,{"date":1534,"open":1510,"high":1505,"low":1510,"close":1535,"change":106,"percent_change":1074,"volume":1536,"transactions":9,"vwap":1535},"2025-12-23",42.26,29200,{"date":1538,"open":1539,"high":1215,"low":1540,"close":1541,"change":1542,"percent_change":1362,"volume":1543,"transactions":9,"vwap":1541},"2025-12-22",41.91,41.79,42.02,-0.35,23600,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":106,"percent_change":1074,"volume":1549,"transactions":9,"vwap":1548},"2025-12-19",42.28,42.48,42.37,8900,{"date":1551,"open":1216,"high":1524,"low":1552,"close":1181,"change":1457,"percent_change":812,"volume":1553,"transactions":9,"vwap":1181},"2025-12-18",42.11,19700,{"date":1555,"open":1556,"high":1557,"low":1173,"close":1558,"change":923,"percent_change":1559,"volume":1100,"transactions":9,"vwap":1558},"2025-12-17",42.080002,42.18,41.86,-0.81,{"date":1561,"open":1557,"high":1514,"low":1215,"close":1562,"change":1526,"percent_change":1463,"volume":1563,"transactions":9,"vwap":1562},"2025-12-16",42.2,20200,{"date":1565,"open":1187,"high":1497,"low":1518,"close":1531,"change":539,"percent_change":501,"volume":1358,"transactions":9,"vwap":1531},"2025-12-15",{"date":1567,"open":1530,"high":1530,"low":1568,"close":1215,"change":1569,"percent_change":1267,"volume":1053,"transactions":9,"vwap":1215},"2025-12-12",41.93,-0.16,{"date":1571,"open":1180,"high":1524,"low":1180,"close":1508,"change":81,"percent_change":736,"volume":1572,"transactions":9,"vwap":1508},"2025-12-11",28300,{"date":1574,"open":1540,"high":1556,"low":1575,"close":1556,"change":1475,"percent_change":87,"volume":990,"transactions":9,"vwap":1556},"2025-12-10",41.71,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":897,"percent_change":689,"volume":1581,"transactions":9,"vwap":1580},"2025-12-09",41.74,41.95,41.77,6400,{"date":1583,"open":1579,"high":1174,"low":1584,"close":1540,"change":865,"percent_change":261,"volume":782,"transactions":9,"vwap":1540},"2025-12-08",41.76,{"date":1586,"open":1558,"high":1587,"low":1558,"close":1588,"change":988,"percent_change":81,"volume":1589,"transactions":9,"vwap":1588},"2025-12-05",42.07,41.87,16000,{"date":1591,"open":1592,"high":1593,"low":1575,"close":1594,"change":805,"percent_change":1320,"volume":1595,"transactions":9,"vwap":1594},"2025-12-04",41.82,41.84,41.81,71200,{"date":1597,"open":1598,"high":1540,"low":1598,"close":1540,"change":904,"percent_change":1469,"volume":1273,"transactions":9,"vwap":1540},"2025-12-03",41.58,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1398,"percent_change":897,"volume":1605,"transactions":9,"vwap":1604},"2025-12-02",41.55,41.57,41.43,41.54,18200,{"date":1607,"open":1608,"high":1540,"low":1604,"close":1601,"change":773,"percent_change":1609,"volume":1536,"transactions":9,"vwap":1601},"2025-12-01",41.62,-0.6,{"date":1611,"open":1598,"high":1593,"low":1598,"close":1612,"change":22,"percent_change":1297,"volume":1613,"transactions":9,"vwap":1612},"2025-11-28",41.8,27700,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-11-26",41.15,41.5,41.45,0.43,1.05,6900,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":871,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-11-25",40.55,41.029999,41.02,1.08,44100,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":106,"percent_change":787,"volume":1635,"transactions":9,"vwap":1634},"2025-11-24",40.33,40.59,40.31,40.58,11500,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":958,"percent_change":1245,"volume":1641,"transactions":9,"vwap":1640},"2025-11-21",39.99,40.39,40.34,105500,{"date":1643,"open":1644,"high":1624,"low":25,"close":25,"change":954,"percent_change":1645,"volume":1646,"transactions":9,"vwap":25},"2025-11-20",40.46,-1.64,49600,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1633,"change":940,"percent_change":111,"volume":996,"transactions":9,"vwap":1633},"2025-11-19",40.32,40.48,40.14,{"date":1653,"open":1649,"high":1650,"low":1654,"close":1655,"change":1078,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-11-18",40.15,40.38,-0.96,18000,{"date":1659,"open":1660,"high":147,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1252,"transactions":9,"vwap":1662},"2025-11-17",41.060001,40.6,40.77,-0.42,-1.02,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":853,"percent_change":853,"volume":1671,"transactions":9,"vwap":1670},"2025-11-14",40.9,41.29,40.89,41.19,53100,{"date":1673,"open":1674,"high":1675,"low":147,"close":1670,"change":1267,"percent_change":1676,"volume":1353,"transactions":9,"vwap":1670},"2025-11-13",41.6,41.64,-0.91,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1602,"change":539,"percent_change":1681,"volume":861,"transactions":9,"vwap":1602},"2025-11-12",41.48,41.59,0.68,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1668,"change":151,"percent_change":1450,"volume":1686,"transactions":9,"vwap":1668},"2025-11-11",41.21,41.33,10300,{"date":1688,"open":1626,"high":1689,"low":1690,"close":1691,"change":37,"percent_change":1692,"volume":1589,"transactions":9,"vwap":1691},"2025-11-10",41.28,41,41.25,1.43,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1696,"change":801,"percent_change":288,"volume":1698,"transactions":9,"vwap":1696},"2025-11-07",40.41,40.67,40.28,13600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1632,"change":1284,"percent_change":845,"volume":1704,"transactions":9,"vwap":1632},"2025-11-06",40.71,40.79,40.49,23800,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1702,"change":1481,"percent_change":126,"volume":1709,"transactions":9,"vwap":1702},"2025-11-05",40.51,40.81,34700,{"date":1711,"open":1712,"high":1713,"low":1634,"close":1661,"change":622,"percent_change":860,"volume":1714,"transactions":9,"vwap":1661},"2025-11-04",40.68,40.83,179900,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1660,"change":853,"percent_change":853,"volume":1720,"transactions":9,"vwap":1660},"2025-11-03",41.040001,41.099998,40.99,196300,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1660,"change":1526,"percent_change":923,"volume":1482,"transactions":9,"vwap":1660},"2025-10-31",41.11,40.93,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":261,"percent_change":622,"volume":1686,"transactions":9,"vwap":1729},"2025-10-30",41.13,41.3,41.2,{"date":1731,"open":1732,"high":1733,"low":1728,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-10-29",41.61,41.66,41.39,-0.21,-0.5,23500,{"date":1739,"open":1617,"high":1733,"low":1740,"close":1674,"change":1569,"percent_change":1267,"volume":1075,"transactions":9,"vwap":1674},"2025-10-28",41.49,{"date":1742,"open":1743,"high":1584,"low":1733,"close":1584,"change":1744,"percent_change":95,"volume":1226,"transactions":9,"vwap":1584},"2025-10-27",41.72,0.21,{"date":1746,"open":1747,"high":1608,"low":1747,"close":1601,"change":1450,"percent_change":106,"volume":1748,"transactions":9,"vwap":1601},"2025-10-24",41.46,7000,{"date":1750,"open":1751,"high":1617,"low":1751,"close":1618,"change":58,"percent_change":1051,"volume":1752,"transactions":9,"vwap":1618},"2025-10-23",41.27,9700,{"date":1754,"open":1625,"high":147,"low":1755,"close":1690,"change":1330,"percent_change":970,"volume":1756,"transactions":9,"vwap":1690},"2025-10-22",40.84,20600,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":262,"percent_change":1762,"volume":1130,"transactions":9,"vwap":1761},"2025-10-21",40.98,40.75,40.85,-0.99,{"date":1764,"open":1765,"high":1751,"low":1765,"close":1766,"change":530,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-20",41.07,41.26,0.88,14100,{"date":1770,"open":1702,"high":1771,"low":1760,"close":1667,"change":897,"percent_change":689,"volume":832,"transactions":9,"vwap":1667},"2025-10-17",40.91,{"date":1773,"open":1690,"high":1718,"low":1667,"close":1774,"change":853,"percent_change":853,"volume":925,"transactions":9,"vwap":1774},"2025-10-16",40.92,{"date":1776,"open":1702,"high":1777,"low":1778,"close":1774,"change":22,"percent_change":1371,"volume":1779,"transactions":9,"vwap":1774},"2025-10-15",40.95,40.72,11400,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":801,"percent_change":288,"volume":1785,"transactions":9,"vwap":1784},"2025-10-14",40.11,40.69,40.57,16400,{"date":1787,"open":1655,"high":1788,"low":1789,"close":1703,"change":448,"percent_change":1620,"volume":1521,"transactions":9,"vwap":1703},"2025-10-13",40.52,40.37,{"date":1791,"open":1792,"high":1793,"low":1638,"close":1794,"change":994,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-10",40.73,40.76,40.07,-2.08,29500,{"date":1798,"open":1799,"high":1799,"low":1755,"close":1774,"change":652,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1774},"2025-10-09",41.32,-0.68,67100,{"date":1803,"open":1723,"high":1684,"low":1723,"close":1729,"change":805,"percent_change":1320,"volume":1006,"transactions":9,"vwap":1729},"2025-10-08",{"date":1805,"open":1617,"high":1806,"low":147,"close":1807,"change":242,"percent_change":1290,"volume":1335,"transactions":9,"vwap":1807},"2025-10-07",41.51,41.18,{"date":1809,"open":1601,"high":1733,"low":1601,"close":1732,"change":988,"percent_change":81,"volume":1549,"transactions":9,"vwap":1732},"2025-10-06",{"date":1811,"open":1679,"high":1675,"low":1679,"close":1601,"change":1331,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1601},"2025-10-03",0.78,35900,{"date":1815,"open":1689,"high":1689,"low":1690,"close":1816,"change":897,"percent_change":689,"volume":1817,"transactions":9,"vwap":1816},"2025-10-02",41.23,14200,{"date":1819,"open":1807,"high":1820,"low":1616,"close":1691,"change":81,"percent_change":80,"volume":1119,"transactions":9,"vwap":1691},"2025-10-01",41.34,{"date":1822,"open":1723,"high":1616,"low":1690,"close":1723,"change":1320,"percent_change":879,"volume":1823,"transactions":9,"vwap":1723},"2025-09-30",9200,{"date":1825,"open":1719,"high":1826,"low":1719,"close":1660,"change":1744,"percent_change":95,"volume":1827,"transactions":9,"vwap":1660},"2025-09-29",41.12,9500,{"date":1829,"open":1778,"high":1830,"low":1783,"close":1761,"change":904,"percent_change":1458,"volume":1482,"transactions":9,"vwap":1761},"2025-09-26",40.86,{"date":1832,"open":1833,"high":1712,"low":1707,"close":1661,"change":923,"percent_change":1362,"volume":839,"transactions":9,"vwap":1661},"2025-09-25",40.63,{"date":1835,"open":1717,"high":1836,"low":1837,"close":1837,"change":923,"percent_change":269,"volume":1549,"transactions":9,"vwap":1837},"2025-09-24",41.080002,40.94,{"date":1839,"open":1840,"high":1740,"low":1766,"close":1689,"change":1526,"percent_change":923,"volume":1030,"transactions":9,"vwap":1689},"2025-09-23",41.47,{"date":1842,"open":1843,"high":1844,"low":1727,"close":1844,"change":805,"percent_change":1320,"volume":1845,"transactions":9,"vwap":1844},"2025-09-22",41.22,41.42,31300,{"date":1847,"open":1848,"high":1679,"low":1848,"close":1849,"change":773,"percent_change":1609,"volume":1779,"transactions":9,"vwap":1849},"2025-09-19",41.36,41.4,{"date":1851,"open":1601,"high":1575,"low":1601,"close":1852,"change":853,"percent_change":853,"volume":1853,"transactions":9,"vwap":1852},"2025-09-18",41.65,20500,{"date":1855,"open":1856,"high":1539,"low":1608,"close":1852,"change":221,"percent_change":242,"volume":931,"transactions":9,"vwap":1852},"2025-09-17",41.75,{"date":1858,"open":1540,"high":1859,"low":1743,"close":1860,"change":897,"percent_change":689,"volume":1861,"transactions":9,"vwap":1860},"2025-09-16",41.9,41.83,22400,{"date":1863,"open":1852,"high":1588,"low":1852,"close":1173,"change":736,"percent_change":1084,"volume":1864,"transactions":9,"vwap":1173},"2025-09-15",11200,{"date":1866,"open":1747,"high":1680,"low":1849,"close":1867,"change":221,"percent_change":242,"volume":971,"transactions":9,"vwap":1867},"2025-09-12",41.52,{"date":1869,"open":1734,"high":1575,"low":1734,"close":1870,"change":1444,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-09-11",41.7,1.21,19100,{"date":1874,"open":1685,"high":1848,"low":1727,"close":1729,"change":389,"percent_change":88,"volume":1136,"transactions":9,"vwap":1729},"2025-09-10",{"date":1876,"open":1807,"high":1807,"low":1765,"close":1723,"change":941,"percent_change":340,"volume":1025,"transactions":9,"vwap":1723},"2025-09-09",{"date":1878,"open":1616,"high":1766,"low":1727,"close":1766,"change":136,"percent_change":310,"volume":1621,"transactions":9,"vwap":1766},"2025-09-08",{"date":1880,"open":1771,"high":1777,"low":1778,"close":1881,"change":1005,"percent_change":1882,"volume":1106,"transactions":9,"vwap":1881},"2025-09-05",40.8,0.94,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":81,"percent_change":22,"volume":1889,"transactions":9,"vwap":1888},"2025-09-04",40.3,40.43,40.26,40.42,17400,{"date":1891,"open":1892,"high":1649,"low":1893,"close":1697,"change":1321,"percent_change":1457,"volume":1605,"transactions":9,"vwap":1697},"2025-09-03",40.22,40.19,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":923,"percent_change":299,"volume":1042,"transactions":9,"vwap":1897},"2025-09-02",39.93,40.17,{"date":1899,"open":1900,"high":1624,"low":1900,"close":1707,"change":111,"percent_change":1663,"volume":1901,"transactions":9,"vwap":1707},"2025-08-29",40.45,13100,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1712,"change":879,"percent_change":662,"volume":1907,"transactions":9,"vwap":1712},"2025-08-28",40.65,40.74,40.62,42600,{"date":1909,"open":1885,"high":1910,"low":1911,"close":1910,"change":520,"percent_change":940,"volume":1912,"transactions":9,"vwap":1910},"2025-08-27",40.56,40.29,15600,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1632,"change":151,"percent_change":1450,"volume":1917,"transactions":9,"vwap":1632},"2025-08-26",40.44,40.61,15200,{"date":1919,"open":1708,"high":1667,"low":1624,"close":1624,"change":340,"percent_change":1188,"volume":1920,"transactions":9,"vwap":1624},"2025-08-25",20000,{"date":1922,"open":1702,"high":1923,"low":1702,"close":1771,"change":1244,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1771},"2025-08-22",41.0099983,1.87,22200,{"date":1927,"open":1928,"high":1929,"low":1782,"close":1928,"change":1104,"percent_change":773,"volume":1635,"transactions":9,"vwap":1928},"2025-08-21",40.16,40.21,{"date":1931,"open":1893,"high":1911,"low":1932,"close":1887,"change":988,"percent_change":1330,"volume":1933,"transactions":9,"vwap":1887},"2025-08-20",40.13,14400,{"date":1935,"open":1655,"high":1936,"low":1893,"close":1937,"change":865,"percent_change":1284,"volume":1938,"transactions":9,"vwap":1937},"2025-08-19",40.4,40.2,12900,{"date":1940,"open":1937,"high":1911,"low":1937,"close":1697,"change":897,"percent_change":689,"volume":1941,"transactions":9,"vwap":1697},"2025-08-18",112400,{"date":1943,"open":1697,"high":1640,"low":1944,"close":1885,"change":1330,"percent_change":970,"volume":1521,"transactions":9,"vwap":1885},"2025-08-15",40.27,{"date":1946,"open":1947,"high":1897,"low":1948,"close":1654,"change":1569,"percent_change":330,"volume":1949,"transactions":9,"vwap":1654},"2025-08-14",40.060001,40.02,18600,{"date":1951,"open":1633,"high":1640,"low":1887,"close":1633,"change":1450,"percent_change":904,"volume":1335,"transactions":9,"vwap":1633},"2025-08-13",{"date":1953,"open":1954,"high":1929,"low":1954,"close":1929,"change":530,"percent_change":121,"volume":1035,"transactions":9,"vwap":1929},"2025-08-12",39.88,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1105,"percent_change":774,"volume":1961,"transactions":9,"vwap":1960},"2025-08-11",39.86,39.96,39.84,39.85,7200,{"date":1963,"open":1964,"high":1654,"low":1965,"close":1794,"change":989,"percent_change":736,"volume":1966,"transactions":9,"vwap":1794},"2025-08-08",40.029999,40,31000,{"date":1968,"open":1969,"high":1969,"low":1959,"close":1970,"change":539,"percent_change":483,"volume":1971,"transactions":9,"vwap":1970},"2025-08-07",40.040001,39.94,12600,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":662,"percent_change":1977,"volume":1827,"transactions":9,"vwap":1976},"2025-08-06",39.47,39.68,39.66,0.76,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":879,"percent_change":1475,"volume":931,"transactions":9,"vwap":1983},"2025-08-05",39.28,39.39,39.26,39.36,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":158,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-08-04",39.049999,39.24,1.42,6500,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":805,"percent_change":1320,"volume":1996,"transactions":9,"vwap":1995},"2025-08-01",38.74,38.82,38.48,38.69,29700,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2000,"change":111,"percent_change":891,"volume":1085,"transactions":9,"vwap":2000},"2025-07-31",38.84,38.67,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1999,"change":1542,"percent_change":679,"volume":2006,"transactions":9,"vwap":1999},"2025-07-30",39.09,39.12,38.78,8200,{"date":2008,"open":2009,"high":2010,"low":2003,"close":2011,"change":151,"percent_change":1450,"volume":2012,"transactions":9,"vwap":2011},"2025-07-29",39.21,39.23,39.19,10600,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2017,"change":379,"percent_change":2018,"volume":978,"transactions":9,"vwap":2017},"2025-07-28",39.34,39.099998,39.15,-1.46,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":865,"percent_change":1284,"volume":1030,"transactions":9,"vwap":2024},"2025-07-25",39.63,39.77,39.58,39.73,{"date":2026,"open":1957,"high":1970,"low":2027,"close":2027,"change":491,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-07-24",39.81,-0.65,25000,{"date":2031,"open":2032,"high":1794,"low":2033,"close":1794,"change":1469,"percent_change":1196,"volume":2034,"transactions":9,"vwap":1794},"2025-07-23",39.79,39.76,22900,{"date":2036,"open":2037,"high":2038,"low":2010,"close":1974,"change":596,"percent_change":136,"volume":2039,"transactions":9,"vwap":1974},"2025-07-22",39.27,39.51,11600,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":80,"percent_change":131,"volume":839,"transactions":9,"vwap":2044},"2025-07-21",39.18,39.42,39.29,{"date":2046,"open":1986,"high":1986,"low":2047,"close":2048,"change":689,"percent_change":964,"volume":2049,"transactions":9,"vwap":2048},"2025-07-18",38.9,38.95,41000,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":1321,"percent_change":539,"volume":2012,"transactions":9,"vwap":2054},"2025-07-17",38.87,39.080002,39,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1357,"percent_change":1142,"volume":2061,"transactions":9,"vwap":2060},"2025-07-16",38.75,38.93,38.61,38.89,12100,{"date":2063,"open":2004,"high":2004,"low":2064,"close":2064,"change":2065,"percent_change":269,"volume":873,"transactions":9,"vwap":2064},"2025-07-15",38.73,-0.32,{"date":2067,"open":2068,"high":2016,"low":2068,"close":1986,"change":801,"percent_change":1744,"volume":1085,"transactions":9,"vwap":1986},"2025-07-14",38.96,{"date":2070,"open":2071,"high":2071,"low":2068,"close":2072,"change":1542,"percent_change":679,"volume":990,"transactions":9,"vwap":2072},"2025-07-11",39.07,38.97,{"date":2074,"open":2075,"high":2076,"low":2003,"close":2076,"change":1450,"percent_change":904,"volume":1159,"transactions":9,"vwap":2076},"2025-07-10",39.17,39.32,{"date":2078,"open":2079,"high":2010,"low":2079,"close":2080,"change":80,"percent_change":131,"volume":2012,"transactions":9,"vwap":2080},"2025-07-09",39.040001,39.22,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":662,"percent_change":1812,"volume":2039,"transactions":9,"vwap":2085},"2025-07-08",38.72,38.92,38.88,{"date":2087,"open":2057,"high":2052,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-07-07",38.57,38.58,-0.56,-1.43,27900,{"date":2094,"open":2017,"high":2095,"low":2096,"close":2097,"change":1450,"percent_change":880,"volume":2098,"transactions":9,"vwap":2097},"2025-07-03",39.16,39.060001,39.14,26700,{"date":2100,"open":2005,"high":2079,"low":2005,"close":2079,"change":989,"percent_change":736,"volume":1686,"transactions":9,"vwap":2079},"2025-07-02",{"date":2102,"open":2103,"high":2104,"low":2060,"close":2103,"change":1398,"percent_change":520,"volume":1657,"transactions":9,"vwap":2103},"2025-07-01",38.91,39.029999,{"date":2106,"open":1995,"high":2084,"low":2107,"close":2084,"change":762,"percent_change":1244,"volume":769,"transactions":9,"vwap":2084},"2025-06-30",38.68,{"date":2109,"open":2000,"high":2110,"low":2111,"close":2112,"change":1488,"percent_change":596,"volume":2113,"transactions":9,"vwap":2112},"2025-06-27",38.81,38.49,38.63,30000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1444,"percent_change":2120,"volume":1470,"transactions":9,"vwap":2119},"2025-06-26",38.44,38.64,38.43,38.56,1.31,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":940,"percent_change":221,"volume":1823,"transactions":9,"vwap":2125},"2025-06-25",37.97,38.09,38.060001,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":970,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-06-24",37.93,38.18,38.13,0.98,26000,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":586,"percent_change":321,"volume":2138,"transactions":9,"vwap":2137},"2025-06-23",37.22,37.84,37.76,27300,{"date":2140,"open":2141,"high":2125,"low":2142,"close":2142,"change":964,"percent_change":923,"volume":1130,"transactions":9,"vwap":2142},"2025-06-20",38.040001,37.85,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":389,"percent_change":106,"volume":2149,"transactions":9,"vwap":2148},"2025-06-18",37.99,38.16,37.92,37.98,6800,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2154,"change":923,"percent_change":679,"volume":1501,"transactions":9,"vwap":2154},"2025-06-17",38.21,38.28,37.89,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2159,"change":880,"percent_change":1681,"volume":1372,"transactions":9,"vwap":2159},"2025-06-16",38.4,38.5,38.23,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2123,"change":330,"percent_change":2165,"volume":1686,"transactions":9,"vwap":2123},"2025-06-13",37.91,38.19,37.9,-1.04,{"date":2167,"open":2168,"high":1994,"low":2169,"close":2170,"change":1331,"percent_change":1297,"volume":2171,"transactions":9,"vwap":2170},"2025-06-12",38.42,38.33,38.37,17200,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2176,"change":1321,"percent_change":762,"volume":2177,"transactions":9,"vwap":2176},"2025-06-11",38.11,38.17,38.049999,48000,{"date":2179,"open":2145,"high":2180,"low":2142,"close":2181,"change":988,"percent_change":1357,"volume":2182,"transactions":9,"vwap":2181},"2025-06-10",38.07,37.94,32100,{"date":2184,"open":2185,"high":2145,"low":2186,"close":2187,"change":1488,"percent_change":1481,"volume":2188,"transactions":9,"vwap":2187},"2025-06-09",37.87,37.86,37.88,20700,{"date":2190,"open":2191,"high":2142,"low":2192,"close":2193,"change":520,"percent_change":865,"volume":2194,"transactions":9,"vwap":2193},"2025-06-06",37.74,37.73,37.81,39700,{"date":2196,"open":2154,"high":2197,"low":2198,"close":2136,"change":988,"percent_change":1357,"volume":2199,"transactions":9,"vwap":2136},"2025-06-05",37.96,37.79,13900,{"date":2201,"open":2202,"high":2142,"low":2137,"close":2203,"change":736,"percent_change":1767,"volume":2204,"transactions":9,"vwap":2203},"2025-06-04",37.8,37.78,36500,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":491,"percent_change":2210,"volume":1489,"transactions":9,"vwap":2209},"2025-06-03",37.4,37.49,37.45,-0.69,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2214,"change":1074,"percent_change":1034,"volume":2215,"transactions":9,"vwap":2214},"2025-06-02",37.099998,37.71,48200,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2219,"change":1320,"percent_change":989,"volume":1065,"transactions":9,"vwap":2219},"2025-05-30",37.060001,37.14,36.96,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2224,"change":596,"percent_change":51,"volume":1686,"transactions":9,"vwap":2224},"2025-05-29",37.0099983,37.09,{"date":2226,"open":2227,"high":2223,"low":2228,"close":2228,"change":459,"percent_change":2229,"volume":2199,"transactions":9,"vwap":2228},"2025-05-28",36.99,36.91,-0.62,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2219,"change":1619,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2219},"2025-05-27",37.049999,37.17,1.17,32800,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2239,"change":1142,"percent_change":310,"volume":948,"transactions":9,"vwap":2239},"2025-05-23",36.25,36.71,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":964,"percent_change":340,"volume":1097,"transactions":9,"vwap":2245},"2025-05-22",36.29,36.36,36.18,36.3,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2250,"change":1352,"percent_change":1463,"volume":1698,"transactions":9,"vwap":2250},"2025-05-21",36.72,36.77,36.43,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2254,"change":1450,"percent_change":1457,"volume":1343,"transactions":9,"vwap":2254},"2025-05-20",36.52,36.55,36.45,{"date":2257,"open":2258,"high":2255,"low":2259,"close":2255,"change":904,"percent_change":958,"volume":2260,"transactions":9,"vwap":2255},"2025-05-19",36.21,36.15,23300,{"date":2262,"open":2259,"high":2238,"low":2263,"close":2264,"change":1450,"percent_change":539,"volume":2265,"transactions":9,"vwap":2264},"2025-05-16",36.09,36.2,19400,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1331,"percent_change":201,"volume":1996,"transactions":9,"vwap":2271},"2025-05-15",36.0099983,36.12,35.99,36.099998,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2275,"change":221,"percent_change":1736,"volume":1358,"transactions":9,"vwap":2275},"2025-05-14",36.13,35.78,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2280,"change":989,"percent_change":530,"volume":2281,"transactions":9,"vwap":2280},"2025-05-13",35.8,36.049999,35.96,269500,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":897,"percent_change":963,"volume":2287,"transactions":9,"vwap":2286},"2025-05-12",35.94,35.73,35.83,30100,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":880,"percent_change":1157,"volume":1549,"transactions":9,"vwap":2293},"2025-05-09",35.84,35.88,35.76,35.85,{"date":2295,"open":2275,"high":2275,"low":2296,"close":2296,"change":520,"percent_change":865,"volume":1097,"transactions":9,"vwap":2296},"2025-05-08",35.59,{"date":2298,"open":2299,"high":2275,"low":2300,"close":2301,"change":459,"percent_change":726,"volume":2302,"transactions":9,"vwap":2301},"2025-05-07",35.71,35.55,35.62,10500,{"date":2304,"open":2305,"high":2306,"low":2299,"close":2293,"change":1744,"percent_change":787,"volume":2307,"transactions":9,"vwap":2293},"2025-05-06",35.72,35.93,41300,{"date":2309,"open":2310,"high":2299,"low":2311,"close":2310,"change":1330,"percent_change":448,"volume":2312,"transactions":9,"vwap":2310},"2025-05-05",35.64,35.63,265700,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2315,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2315},"2025-05-02",35.49,35.61,35.43,0.61,1.75,56300,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2325,"change":773,"percent_change":171,"volume":2326,"transactions":9,"vwap":2325},"2025-05-01",35.099998,35.12,34.88,188700,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":520,"percent_change":586,"volume":2333,"transactions":9,"vwap":2332},"2025-04-30",34.98,35.2,34.8,35.13,15100,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1488,"percent_change":288,"volume":2340,"transactions":9,"vwap":2339},"2025-04-29",35.11,35.17,35.040001,35.16,20400,{"date":2342,"open":2331,"high":2343,"low":2331,"close":2343,"change":736,"percent_change":872,"volume":2344,"transactions":9,"vwap":2343},"2025-04-28",35.09,20900,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2348,"change":853,"percent_change":853,"volume":1226,"transactions":9,"vwap":2348},"2025-04-25",34.63,34.76,34.61,{"date":181,"open":177,"high":2348,"low":177,"close":2348,"change":762,"percent_change":1297,"volume":1917,"transactions":9,"vwap":2348}]