[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-POR":3,"homepage-market-summary":35,"stock-historical-POR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"POR","2026-10-07",{"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},"Portland General Electric Company","NYSE",null,"ELECTRIC SERVICES","Portland General Electric is a regulated electric utility providing generation, transmission, and distribution services in a service territory that includes about half of all Oregon residents and two-thirds of the state's business activity. The company owns (wholly or through joint ventures) 3.6 gigawatts of gas, coal, wind, and hydro generation, along with 300 megawatts of energy storage. In February 2026, PGE proposed acquiring utilities in Washington state from Berkshire Hathaway Energy.","2,877","Portland, OR",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.9186,2.205,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},44.83,44.33,45.105,44.25,44.27,0.56,1.26,1522774.742244,20742,44.8319,54.62,43.15,1255389.5903923148,14.6,5161,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},39.55,1226007,447492487.188471,8.39,"2025-04-25",[188,189,199,208,217,227,238,247,257,267,277,288,299,309,320,330,341,351,361,369,379,390,398,409,419,428,438,449,458,467,477,487,496,505,514,524,533,541,552,563,572,583,592,603,614,624,633,642,651,661,670,680,690,701,711,722,733,743,750,758,767,774,780,788,796,802,809,816,822,829,834,840,847,853,860,868,873,877,884,893,900,905,912,917,924,931,940,948,956,960,967,973,980,988,992,1000,1006,1013,1020,1028,1034,1039,1045,1051,1057,1066,1071,1076,1081,1087,1096,1103,1111,1117,1125,1131,1138,1143,1149,1154,1160,1166,1173,1180,1185,1192,1198,1206,1213,1220,1227,1234,1238,1243,1248,1253,1256,1262,1266,1272,1275,1282,1289,1296,1301,1308,1313,1321,1329,1335,1343,1350,1355,1361,1366,1372,1377,1380,1387,1392,1400,1404,1410,1416,1422,1425,1430,1437,1443,1448,1453,1457,1461,1465,1470,1475,1480,1485,1491,1496,1499,1504,1510,1516,1521,1525,1532,1539,1543,1549,1555,1560,1566,1569,1576,1583,1588,1594,1601,1609,1616,1619,1622,1627,1632,1638,1641,1646,1649,1654,1659,1662,1667,1674,1678,1682,1688,1694,1698,1703,1707,1712,1715,1719,1724,1727,1730,1737,1742,1747,1751,1755,1761,1767,1773,1780,1785,1791,1797,1805,1811,1817,1825,1832,1839,1846,1852,1858,1865,1872,1878,1883,1891,1898,1904,1912,1920,1924,1927,1934,1943,1947,1954,1961,1969,1976,1982,1990,1995,1999,2005,2011,2017,2023,2029,2035,2041,2048,2054,2059,2066,2072,2077,2082,2088,2092,2096,2102,2106,2110,2117,2121,2127,2132,2137,2143,2147,2153,2160,2167,2173,2179,2186,2195,2202,2211,2218,2224,2231,2237,2244,2251,2257,2262,2269,2275,2282,2286,2291,2296,2301,2307,2313,2318,2322,2326,2330,2336,2342,2347,2351,2355,2362,2366,2370,2374,2377,2382,2387,2392,2396,2401,2405,2411,2417,2424,2429,2434,2438,2441,2444,2449,2453,2459,2462,2466,2470,2475,2479,2485,2491,2496,2499,2504,2509],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",44.49,44.73,43.94,0.02,0.05,1413824.997908,22648,44.1983,{"date":200,"open":201,"high":202,"low":203,"close":23,"change":106,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",44.55,44.89,44.215,-0.67,1795206.468842,23870,44.4651,{"date":209,"open":210,"high":211,"low":212,"close":201,"change":50,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",45.01,45.5,44.31,-0.47,1889613.32161,26545,44.6241,{"date":218,"open":219,"high":202,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",44.37,43.85,44.76,0.13,0.29,1785087.228538,23403,44.6231,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",44.79,45.06,44.3401,44.63,0.14,0.31,1908065.857923,23947,44.7598,{"date":239,"open":240,"high":241,"low":242,"close":191,"change":234,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",44,44.61,43.55,0.7,2413428.059209,27695,44.239,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",46.8,43.2552,44.18,-2.67,-5.7,4643612.869958,56861,44.3436,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":25,"volume":264,"transactions":265,"vwap":266},"2026-09-25",46.06,47.01,45.82,46.85,0.26,2146672.807911,22433,46.6884,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",47.08,46.31,46.59,-0.33,-0.7,1945062.930933,25735,46.5732,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",47.22,47.45,46.675,46.92,-0.45,-0.95,1633599.406807,20385,46.9089,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",47.09,48.07,46.98,47.37,0.3,0.64,1455524.063199,20547,47.6044,{"date":300,"open":301,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",47.33,47.4554,47.07,-0.17,-0.36,1347207.542474,14579,47.1418,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",47.8,47.84,47.15,47.24,-0.82,-1.71,2292964.694792,15425,47.3091,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":234,"volume":327,"transactions":328,"vwap":329},"2026-09-17",48.17,48.32,47.93,48.06,0.15,936130.22217,14892,48.0966,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",47.69,48.25,47.55,47.91,0.46,0.97,1668107.762707,19380,47.9279,{"date":342,"open":343,"high":344,"low":345,"close":280,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",47.86,48.04,47.28,-0.63,-1.31,1024054.306184,18837,47.5135,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":272,"volume":358,"transactions":359,"vwap":360},"2026-09-14",48.5,48.65,47.97,48.08,-0.16,882253.341383,13639,48.1563,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":121,"percent_change":57,"volume":366,"transactions":367,"vwap":368},"2026-09-11",49.1,48.16,48.24,765639.402771,12943,48.3109,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":346,"volume":376,"transactions":377,"vwap":378},"2026-09-10",49.14,49.165,48.475,48.56,-0.31,588326.712936,13261,48.6479,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",49.47,49.66,48.63,48.87,-0.6,-1.21,809432.950579,16411,48.9353,{"date":391,"open":392,"high":382,"low":392,"close":381,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",48.69,0.71,1.46,649568.161425,13545,49.4284,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",49,49.445,48.675,48.76,-0.41,-0.83,541070.875804,12420,48.8931,{"date":410,"open":411,"high":412,"low":392,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",48.99,49.32,49.17,0.48,0.99,637663.308854,14455,49.0973,{"date":420,"open":421,"high":421,"low":422,"close":392,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",49.06,48.295,-0.37,-0.75,1089830.896841,17911,48.6478,{"date":429,"open":430,"high":431,"low":432,"close":421,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",49.035,49.33,48.68,0.2,0.41,908509.692308,17590,48.9416,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",49.25,49.48,48.66,48.86,-0.74,-1.49,1024416.707474,15142,48.9258,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":162,"percent_change":111,"volume":455,"transactions":456,"vwap":457},"2026-08-28",50.17,50.18,49.49,49.6,814463.72644,13624,49.7493,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":155,"percent_change":273,"volume":464,"transactions":465,"vwap":466},"2026-08-27",49.75,50.035,49.53,49.84,1635370.947739,12940,49.8214,{"date":468,"open":469,"high":470,"low":460,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",49.98,50.37,50.19,0.38,0.76,998519.308701,15146,50.11,{"date":478,"open":463,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",50.05,49.42,49.81,0.11,0.22,930994.801388,14268,49.8131,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":482,"percent_change":483,"volume":493,"transactions":494,"vwap":495},"2026-08-24",49.57,49.765,49.2,49.7,902518.014235,16853,49.6068,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":131,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",50.97,49.52,49.59,-1.16,1020085.823075,17897,49.8692,{"date":506,"open":507,"high":508,"low":507,"close":451,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",50,50.73,0.03,0.06,930346.143014,14663,50.3493,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":404,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",50.88,50.98,49.9,50.14,-0.81,940534.083441,15261,50.1635,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":121,"percent_change":346,"volume":530,"transactions":531,"vwap":532},"2026-08-18",51.36,51.575,50.54,50.55,1204650.351802,19282,50.7924,{"date":534,"open":535,"high":516,"low":536,"close":537,"change":482,"percent_change":483,"volume":538,"transactions":539,"vwap":540},"2026-08-17",50.51,50.38,50.87,911179.890719,14445,50.7142,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",50.23,50.8027,50.105,50.76,0.43,0.85,794185.114807,15286,50.7037,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",50.155,50.7985,50.0262,50.33,1.53,3.14,1791922.65306,24623,50.3245,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":434,"percent_change":548,"volume":569,"transactions":570,"vwap":571},"2026-08-12",48.58,49.04,48.465,48.8,683895.060854,12498,48.7494,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",48.1,48.57,48.02,48.39,0.28,0.58,744934.150415,14278,48.365,{"date":584,"open":442,"high":585,"low":335,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",48.82,48.11,-0.94,-1.92,919939.039927,15534,48.113,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",48.48,49.36,48.31,49.05,0.51,1.05,860128.940849,15799,49.0937,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",49.77,49.8,48.49,48.54,-0.71,-1.44,1013457.335214,15313,48.6872,{"date":615,"open":616,"high":617,"low":618,"close":440,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",50.48,50.49,48.91,-0.8,-1.6,1157320.297806,20361,49.2189,{"date":625,"open":626,"high":627,"low":441,"close":479,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",49.93,50.64,-0.1,-0.2,1311815.85652,23872,50.207,{"date":634,"open":400,"high":635,"low":400,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",50.645,50.15,0.82,1.66,1370926.731034,24225,50.2126,{"date":643,"open":644,"high":645,"low":374,"close":431,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",49.19,49.68,-0.76,-1.52,2030623.515513,29207,49.2555,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":50,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",50.69,50.72,49.855,50.09,-0.42,1140048.234752,22179,50.1117,{"date":662,"open":663,"high":663,"low":451,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",51.26,50.3,-0.85,-1.66,875943.071604,16148,50.5045,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":357,"volume":677,"transactions":678,"vwap":679},"2026-07-28",51.28,52.02,51.13,51.15,-0.08,1198962.712212,18589,51.4325,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":315,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",51.83,52.17,51.21,51.23,-1.58,1272716.937722,17605,51.3783,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",52.63,52.7,51.98,52.05,-0.34,-0.65,1266375.779575,18501,52.1739,{"date":702,"open":703,"high":704,"low":705,"close":703,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",52.39,53.13,52.31,-0.53,-1,1167009.488145,19308,52.5313,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",52.65,53.165,52.44,52.92,0.67,1.28,727213.328784,15193,52.8805,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",52.35,52.43,51.72,52.25,-0.26,-0.5,787435.155952,15104,52.1527,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":326,"volume":740,"transactions":741,"vwap":742},"2026-07-20",52.62,53.04,52.12,52.51,0.08,689021.359388,14614,52.4921,{"date":744,"open":745,"high":746,"low":747,"close":725,"change":748,"percent_change":444,"volume":749,"transactions":9,"vwap":725},"2026-07-17",53.55,54.080002,52.22,-0.39,834300,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-16",52.11,53.049999,52.82,0.66,1.27,1126200,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-15",52.86,53.22,52.09,52.16,-0.92,-1.73,682100,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":509,"percent_change":510,"volume":773,"transactions":9,"vwap":772},"2026-07-14",53.33,53.58,52.72,53.080002,965800,{"date":775,"open":776,"high":777,"low":776,"close":753,"change":778,"percent_change":598,"volume":779,"transactions":9,"vwap":753},"2026-07-13",52.79,53.6,0.27,956800,{"date":781,"open":782,"high":753,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-10",52.13,52.060001,52.78,0.59,1.13,897600,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":628,"volume":795,"transactions":9,"vwap":793},"2026-07-09",52.3,52.54,52.0099983,52.19,-0.05,963000,{"date":797,"open":798,"high":799,"low":782,"close":800,"change":696,"percent_change":697,"volume":801,"transactions":9,"vwap":800},"2026-07-08",52.59,52.96,52.24,840300,{"date":803,"open":735,"high":804,"low":805,"close":806,"change":579,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-07",53.51,52.47,52.58,1.12,752900,{"date":810,"open":784,"high":716,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",51.96,52,-0.72,-1.37,875400,{"date":817,"open":818,"high":771,"low":819,"close":771,"change":26,"percent_change":820,"volume":821,"transactions":9,"vwap":771},"2026-07-02",51.86,51.63,2.45,1468500,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":423,"percent_change":609,"volume":828,"transactions":9,"vwap":827},"2026-07-01",51.88,52.07,51.29,51.46,1061200,{"date":830,"open":831,"high":725,"low":832,"close":682,"change":423,"percent_change":609,"volume":833,"transactions":9,"vwap":682},"2026-06-30",51.93,51.56,1433000,{"date":835,"open":790,"high":836,"low":837,"close":838,"change":272,"percent_change":346,"volume":839,"transactions":9,"vwap":838},"2026-06-29",52.37,51.73,52.2,1839900,{"date":841,"open":811,"high":735,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-26",51.79,52.53,0.93,1.8,3744100,{"date":848,"open":849,"high":763,"low":850,"close":851,"change":111,"percent_change":764,"volume":852,"transactions":9,"vwap":851},"2026-06-25",51.78,51.3,51.6,1058000,{"date":854,"open":526,"high":800,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",51.2,52.080002,1.07,2.1,1851900,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":637,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-23",50.36,51.12,50.25,51.0099983,1.63,774700,{"date":869,"open":476,"high":870,"low":476,"close":471,"change":871,"percent_change":194,"volume":872,"transactions":9,"vwap":471},"2026-06-22",50.7,0.01,863000,{"date":874,"open":489,"high":875,"low":489,"close":452,"change":472,"percent_change":473,"volume":876,"transactions":9,"vwap":452},"2026-06-18",50.35,2464700,{"date":878,"open":616,"high":879,"low":880,"close":606,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":606},"2026-06-17",50.81,49.39,-0.99,-1.95,945200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-16",50.59,51.27,50.47,50.79,0.33,0.65,1389000,{"date":894,"open":895,"high":896,"low":452,"close":897,"change":728,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-15",50.75,50.77,50.46,-0.51,1073800,{"date":901,"open":902,"high":879,"low":902,"close":654,"change":717,"percent_change":903,"volume":904,"transactions":9,"vwap":654},"2026-06-12",50.28,1.34,682400,{"date":906,"open":907,"high":855,"low":908,"close":909,"change":204,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-11",51.07,50.0099983,50.049999,-1.32,957800,{"date":913,"open":914,"high":685,"low":528,"close":654,"change":414,"percent_change":915,"volume":916,"transactions":9,"vwap":654},"2026-06-10",50.99,0.96,1130700,{"date":918,"open":617,"high":919,"low":920,"close":921,"change":263,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-09",51.02,50.040001,50.24,0.52,1247200,{"date":925,"open":926,"high":896,"low":927,"close":469,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":469},"2026-06-08",50.41,49.86,-0.55,-1.09,870500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-05",49.99,50.96,49.92,50.53,0.86,1.73,946500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":558,"volume":947,"transactions":9,"vwap":945},"2026-06-04",49.56,49.94,48.97,49.67,0.75,1140000,{"date":949,"open":454,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-03",50.099998,48.78,48.92,-0.57,-1.15,2273000,{"date":957,"open":383,"high":943,"low":383,"close":453,"change":958,"percent_change":858,"volume":959,"transactions":9,"vwap":453},"2026-06-02",1.02,1176500,{"date":961,"open":645,"high":645,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-01",48.42,48.47,-1.65,-3.29,1295100,{"date":968,"open":969,"high":970,"low":626,"close":971,"change":928,"percent_change":929,"volume":972,"transactions":9,"vwap":971},"2026-05-29",50.71,50.83,50.12,1059100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":111,"percent_change":587,"volume":979,"transactions":9,"vwap":978},"2026-05-28",50.92,51.48,50.42,50.67,1341600,{"date":981,"open":982,"high":983,"low":984,"close":675,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":675},"2026-05-27",50.060001,51.55,49.85,1.31,2.63,2544300,{"date":989,"open":933,"high":507,"low":942,"close":463,"change":194,"percent_change":990,"volume":991,"transactions":9,"vwap":463},"2026-05-26",0.04,811300,{"date":993,"open":994,"high":984,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-22",49.44,48.95,49.82,0.25,0.5,1831300,{"date":1001,"open":462,"high":1002,"low":491,"close":489,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":489},"2026-05-21",49.88,-0.14,-0.28,1260800,{"date":1007,"open":1008,"high":984,"low":1009,"close":1010,"change":1011,"percent_change":548,"volume":1012,"transactions":9,"vwap":1010},"2026-05-20",49.4,49.31,49.71,0.42,1342400,{"date":1014,"open":1015,"high":431,"low":1016,"close":1017,"change":179,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-19",48.34,48.26,49.29,2.07,1164600,{"date":1021,"open":1022,"high":596,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-18",47.74,47.52,48.29,1.01,2.14,1191800,{"date":1029,"open":1030,"high":1030,"low":303,"close":345,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":345},"2026-05-15",48.18,-0.96,-1.99,1037000,{"date":1035,"open":1016,"high":1036,"low":1037,"close":365,"change":509,"percent_change":510,"volume":1038,"transactions":9,"vwap":365},"2026-05-14",48.53,47.95,941000,{"date":1040,"open":1041,"high":577,"low":332,"close":1042,"change":1043,"percent_change":748,"volume":1044,"transactions":9,"vwap":1042},"2026-05-13",48.12,48.21,-0.19,978200,{"date":1046,"open":333,"high":1047,"low":1048,"close":1049,"change":990,"percent_change":739,"volume":1050,"transactions":9,"vwap":1049},"2026-05-12",48.61,47.87,48.4,1397500,{"date":1052,"open":568,"high":568,"low":1053,"close":1054,"change":1055,"percent_change":375,"volume":1056,"transactions":9,"vwap":1054},"2026-05-11",48.22,48.36,-0.15,1222400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-08",48.79,49.040001,48.38,48.51,-0.11,-0.23,1024900,{"date":1067,"open":1036,"high":952,"low":1068,"close":1069,"change":629,"percent_change":404,"volume":1070,"transactions":9,"vwap":1069},"2026-05-07",48.049999,48.62,1171900,{"date":1072,"open":142,"high":440,"low":1073,"close":585,"change":106,"percent_change":1074,"volume":1075,"transactions":9,"vwap":585},"2026-05-06",48.45,-0.61,1469700,{"date":1077,"open":1078,"high":945,"low":568,"close":1079,"change":482,"percent_change":483,"volume":1080,"transactions":9,"vwap":1079},"2026-05-05",49.049999,49.12,1001600,{"date":1082,"open":1008,"high":1083,"low":1036,"close":1084,"change":813,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-04",49.65,49.0099983,-1.45,1744000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-01",50.82,51.52,49.55,49.73,-2.2,-4.24,2025100,{"date":1097,"open":934,"high":1098,"low":1099,"close":831,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":831},"2026-04-30",52.099998,50.6,0.88,1.72,1755600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":706,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-29",51.37,51.67,50.95,51.049999,-1.03,1080300,{"date":1112,"open":812,"high":812,"low":1113,"close":1114,"change":1115,"percent_change":234,"volume":1116,"transactions":9,"vwap":1114},"2026-04-28",51.35,51.58,0.16,1153200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":937,"volume":1124,"transactions":9,"vwap":1122},"2026-04-27",51.25,51.65,51.19,51.42,0.44,1471600,{"date":1126,"open":1127,"high":1128,"low":896,"close":517,"change":283,"percent_change":1129,"volume":1130,"transactions":9,"vwap":517},"2026-04-24",51.4,51.49,-0.87,1551600,{"date":1132,"open":1133,"high":827,"low":870,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-23",50.84,51.43,1.09,2.17,1008400,{"date":1139,"open":516,"high":1119,"low":1140,"close":1141,"change":1064,"percent_change":283,"volume":1142,"transactions":9,"vwap":1141},"2026-04-22",50.16,50.34,1346100,{"date":1144,"open":1105,"high":1105,"low":1145,"close":1146,"change":346,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-21",50.43,50.57,-1.23,1182400,{"date":1150,"open":727,"high":1151,"low":517,"close":855,"change":386,"percent_change":1152,"volume":1153,"transactions":9,"vwap":855},"2026-04-20",52.57,-2.31,1095800,{"date":1155,"open":1156,"high":805,"low":1157,"close":1158,"change":43,"percent_change":657,"volume":1159,"transactions":9,"vwap":1158},"2026-04-17",52.18,51.51,52.41,1286000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":692,"change":233,"percent_change":778,"volume":1165,"transactions":9,"vwap":692},"2026-04-16",52.28,52.71,52.27,811000,{"date":1167,"open":1168,"high":1169,"low":824,"close":1170,"change":50,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-15",52.26,52.61,52.49,-0.4,1109300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":693,"change":629,"percent_change":1178,"volume":1179,"transactions":9,"vwap":693},"2026-04-14",52.67,52.95,51.91,-0.38,954200,{"date":1181,"open":1182,"high":112,"low":713,"close":1183,"change":619,"percent_change":445,"volume":1184,"transactions":9,"vwap":1183},"2026-04-13",53.69,52.9,894100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1031,"volume":1191,"transactions":9,"vwap":1189},"2026-04-10",54.099998,54.28,53.7,-0.52,1153700,{"date":1193,"open":1194,"high":30,"low":770,"close":1195,"change":1196,"percent_change":93,"volume":1197,"transactions":9,"vwap":1195},"2026-04-09",53.67,54.22,0.49,943900,{"date":1199,"open":1200,"high":1201,"low":753,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-08",53.53,53.96,53.73,0.18,0.34,1179300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":745,"change":1211,"percent_change":946,"volume":1212,"transactions":9,"vwap":745},"2026-04-07",53.14,53.99,53.040001,0.4,1161200,{"date":1214,"open":1215,"high":777,"low":1216,"close":1217,"change":1190,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-06",53.09,53.029999,53.15,-0.97,871000,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1194,"change":1225,"percent_change":857,"volume":1226,"transactions":9,"vwap":1194},"2026-04-02",53.34,53.85,53.12,0.57,1168400,{"date":1228,"open":1229,"high":1230,"low":1168,"close":1231,"change":890,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-01",52.45,53.3,53.099998,0.63,1231200,{"date":1235,"open":799,"high":799,"low":762,"close":1236,"change":326,"percent_change":223,"volume":1237,"transactions":9,"vwap":1236},"2026-03-31",52.77,1637700,{"date":1239,"open":724,"high":693,"low":1240,"close":735,"change":93,"percent_change":1241,"volume":1242,"transactions":9,"vwap":735},"2026-03-30",51.84,1.76,1348200,{"date":1244,"open":682,"high":838,"low":1245,"close":1246,"change":871,"percent_change":194,"volume":1247,"transactions":9,"vwap":1246},"2026-03-27",51.5,51.71,1070500,{"date":1249,"open":1121,"high":811,"low":1121,"close":1250,"change":1251,"percent_change":1100,"volume":1252,"transactions":9,"vwap":1250},"2026-03-26",51.7,0.45,787200,{"date":1254,"open":694,"high":838,"low":1121,"close":1119,"change":162,"percent_change":213,"volume":1255,"transactions":9,"vwap":1119},"2026-03-25",966300,{"date":1257,"open":969,"high":1258,"low":897,"close":1128,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1128},"2026-03-24",51.99,0.6,1.18,892400,{"date":1263,"open":516,"high":1090,"low":977,"close":1264,"change":676,"percent_change":357,"volume":1265,"transactions":9,"vwap":1264},"2026-03-23",50.89,1450500,{"date":1267,"open":1156,"high":1268,"low":1269,"close":498,"change":70,"percent_change":1270,"volume":1271,"transactions":9,"vwap":498},"2026-03-20",52.38,50.66,-2.47,3218800,{"date":1273,"open":1162,"high":1175,"low":726,"close":1168,"change":357,"percent_change":375,"volume":1274,"transactions":9,"vwap":1168},"2026-03-19",1047400,{"date":1276,"open":761,"high":770,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-18",52.34,52.42,-1.08,-2.02,1473200,{"date":1283,"open":1284,"high":1195,"low":1285,"close":1286,"change":1287,"percent_change":162,"volume":1288,"transactions":9,"vwap":1286},"2026-03-17",54.09,53.38,53.5,-0.13,1085500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":509,"percent_change":510,"volume":1295,"transactions":9,"vwap":1294},"2026-03-16",54.049999,54.07,53.39,53.63,1589800,{"date":1297,"open":1222,"high":112,"low":1298,"close":777,"change":548,"percent_change":1299,"volume":1300,"transactions":9,"vwap":777},"2026-03-13",53.0099983,1.61,1025000,{"date":1302,"open":1303,"high":1200,"low":1304,"close":1305,"change":295,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-12",51.69,51.68,52.75,1.23,1382400,{"date":1309,"open":1177,"high":1310,"low":1106,"close":752,"change":482,"percent_change":1311,"volume":1312,"transactions":9,"vwap":752},"2026-03-11",52.23,0.21,2017100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":812,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":812},"2026-03-10",52.69,52.89,51.94,-0.91,-1.72,1982600,{"date":1322,"open":1323,"high":1324,"low":800,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-09",53.25,53.26,52.91,-0.46,-0.86,1571200,{"date":1330,"open":1331,"high":804,"low":843,"close":1332,"change":1333,"percent_change":1287,"volume":1334,"transactions":9,"vwap":1332},"2026-03-06",53.24,53.37,-0.07,1715900,{"date":1336,"open":1337,"high":1338,"low":1216,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-05",53.64,53.71,53.44,-0.73,-1.35,1224500,{"date":1344,"open":1223,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":785,"volume":1349,"transactions":9,"vwap":1347},"2026-03-04",54.33,53.43,54.17,0.32,1169300,{"date":1351,"open":1352,"high":1353,"low":771,"close":1223,"change":1287,"percent_change":162,"volume":1354,"transactions":9,"vwap":1223},"2026-03-03",53.46,53.98,866900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1353,"change":194,"percent_change":990,"volume":1360,"transactions":9,"vwap":1353},"2026-03-02",53.83,54.29,53.66,1080500,{"date":1362,"open":1363,"high":1347,"low":1363,"close":1201,"change":998,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1201},"2026-02-27",53.56,0.94,1470000,{"date":1367,"open":1368,"high":1369,"low":753,"close":1352,"change":150,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1352},"2026-02-26",53.65,53.79,-0.04,1217400,{"date":1373,"open":1285,"high":1374,"low":836,"close":1375,"change":194,"percent_change":990,"volume":1376,"transactions":9,"vwap":1375},"2026-02-25",53.54,53.48,916000,{"date":1378,"open":112,"high":1357,"low":771,"close":1352,"change":1043,"percent_change":155,"volume":1379,"transactions":9,"vwap":1352},"2026-02-24",1724000,{"date":1381,"open":1163,"high":1382,"low":1383,"close":1368,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1368},"2026-02-23",53.8,52.6,1.21,2.31,2239700,{"date":1388,"open":1162,"high":843,"low":1389,"close":715,"change":1390,"percent_change":717,"volume":1391,"transactions":9,"vwap":715},"2026-02-20",51.9,0.35,2106400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":762,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":762},"2026-02-19",51.39,52.14,51,1.11,2.18,3193600,{"date":1401,"open":1121,"high":855,"low":870,"close":517,"change":686,"percent_change":1402,"volume":1403,"transactions":9,"vwap":517},"2026-02-18",-3.01,6931000,{"date":1405,"open":1406,"high":1407,"low":1177,"close":1408,"change":610,"percent_change":252,"volume":1409,"transactions":9,"vwap":1408},"2026-02-17",53.88,54.39,52.56,2051600,{"date":1411,"open":1268,"high":1188,"low":1268,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-13",54,1.5,2.86,1070000,{"date":1417,"open":812,"high":1175,"low":1389,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-12",52.5,0.8,1.55,565300,{"date":1423,"open":663,"high":1246,"low":674,"close":1250,"change":1123,"percent_change":937,"volume":1424,"transactions":9,"vwap":1250},"2026-02-11",816500,{"date":1426,"open":1099,"high":1134,"low":1427,"close":663,"change":717,"percent_change":1428,"volume":1429,"transactions":9,"vwap":663},"2026-02-10",50.52,1.32,1275400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":886,"change":1435,"percent_change":126,"volume":1436,"transactions":9,"vwap":886},"2026-02-09",50.78,51.11,50.13,-0.06,906300,{"date":1438,"open":1127,"high":1439,"low":636,"close":1440,"change":1441,"percent_change":706,"volume":1442,"transactions":9,"vwap":1440},"2026-02-06",51.64,50.65,-0.27,2306900,{"date":1444,"open":1396,"high":1120,"low":1445,"close":975,"change":1446,"percent_change":1251,"volume":1447,"transactions":9,"vwap":975},"2026-02-05",50.91,0.23,1126900,{"date":1449,"open":1396,"high":1450,"low":886,"close":653,"change":43,"percent_change":1451,"volume":1452,"transactions":9,"vwap":653},"2026-02-04",51.53,-0.43,1172000,{"date":1454,"open":933,"high":675,"low":933,"close":1445,"change":1419,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1445},"2026-02-03",1.6,810000,{"date":1458,"open":535,"high":1459,"low":933,"close":476,"change":1003,"percent_change":1004,"volume":1460,"transactions":9,"vwap":476},"2026-02-02",50.86,1456900,{"date":1462,"open":1434,"high":1141,"low":1463,"close":864,"change":150,"percent_change":1370,"volume":1464,"transactions":9,"vwap":864},"2026-01-30",49.69,1725100,{"date":1466,"open":471,"high":870,"low":984,"close":1467,"change":1204,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-29",50.27,0.68,739800,{"date":1471,"open":452,"high":1472,"low":606,"close":626,"change":898,"percent_change":1473,"volume":1474,"transactions":9,"vwap":626},"2026-01-28",50.61,-1.01,759800,{"date":1476,"open":1092,"high":529,"low":1477,"close":1478,"change":473,"percent_change":558,"volume":1479,"transactions":9,"vwap":1478},"2026-01-27",49.54,50.44,527900,{"date":1481,"open":462,"high":1482,"low":1483,"close":645,"change":1390,"percent_change":393,"volume":1484,"transactions":9,"vwap":645},"2026-01-26",49.95,49.3,610100,{"date":1486,"open":1487,"high":1488,"low":384,"close":431,"change":1074,"percent_change":1489,"volume":1490,"transactions":9,"vwap":431},"2026-01-23",49.76,49.87,-1.22,773900,{"date":1492,"open":1493,"high":535,"low":481,"close":943,"change":121,"percent_change":1494,"volume":1495,"transactions":9,"vwap":943},"2026-01-22",50.26,-0.64,665300,{"date":1497,"open":507,"high":977,"low":1010,"close":1493,"change":922,"percent_change":599,"volume":1498,"transactions":9,"vwap":1493},"2026-01-21",866500,{"date":1500,"open":645,"high":626,"low":142,"close":1501,"change":195,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-20",49.74,0.1,1015600,{"date":1505,"open":1084,"high":481,"low":1506,"close":1463,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1463},"2026-01-16",48.85,0.39,0.79,732000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1483,"change":194,"percent_change":990,"volume":1515,"transactions":9,"vwap":1483},"2026-01-15",49.43,49.62,49.11,844900,{"date":1517,"open":995,"high":994,"low":952,"close":1518,"change":434,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-14",49.28,0.84,861800,{"date":1522,"open":952,"high":880,"low":1054,"close":384,"change":510,"percent_change":1523,"volume":1524,"transactions":9,"vwap":384},"2026-01-13",0.12,1027900,{"date":1526,"open":1527,"high":1528,"low":607,"close":1529,"change":1530,"percent_change":1435,"volume":1531,"transactions":9,"vwap":1529},"2026-01-12",48.74,49.24,48.81,-0.03,816000,{"date":1533,"open":1534,"high":645,"low":1535,"close":1536,"change":1003,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-09",49.16,48.83,48.84,-0.29,971800,{"date":1540,"open":354,"high":1541,"low":1073,"close":142,"change":1507,"percent_change":1419,"volume":1542,"transactions":9,"vwap":142},"2026-01-08",49.45,707400,{"date":1544,"open":443,"high":1545,"low":1546,"close":1547,"change":1287,"percent_change":1441,"volume":1548,"transactions":9,"vwap":1547},"2026-01-07",48.94,48.3,48.59,828900,{"date":1550,"open":1551,"high":403,"low":335,"close":1552,"change":25,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-06",47.99,48.72,1.16,748600,{"date":1556,"open":1557,"high":962,"low":293,"close":364,"change":106,"percent_change":1558,"volume":1559,"transactions":9,"vwap":364},"2026-01-05",48.2,-0.62,861400,{"date":1561,"open":1562,"high":1535,"low":334,"close":1563,"change":77,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-02",48.029999,48.46,0.98,663300,{"date":1567,"open":1053,"high":353,"low":1551,"close":1551,"change":628,"percent_change":50,"volume":1568,"transactions":9,"vwap":1551},"2025-12-31",818300,{"date":1570,"open":1551,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":998,"volume":1575,"transactions":9,"vwap":1573},"2025-12-30",48.19,47.77,48.09,0.24,542200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":578,"percent_change":785,"volume":1582,"transactions":9,"vwap":1581},"2025-12-29",47.7,48.13,47.64,47.85,550500,{"date":1584,"open":1578,"high":312,"low":1585,"close":1586,"change":1287,"percent_change":1441,"volume":1587,"transactions":9,"vwap":1586},"2025-12-26",47.51,47.57,447500,{"date":1589,"open":1590,"high":1591,"low":345,"close":1578,"change":1204,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1578},"2025-12-24",47.41,47.73,0.72,492300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":628,"percent_change":50,"volume":1600,"transactions":9,"vwap":1599},"2025-12-23",47.5,47.6,47.3,47.36,1484300,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":728,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-22",47.17,47.47,47,47.46,-0.54,1047900,{"date":1610,"open":1084,"high":1611,"low":1612,"close":1613,"change":1489,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-19",49.080002,47.66,47.72,-2.49,2847900,{"date":1617,"open":1534,"high":1518,"low":585,"close":1545,"change":43,"percent_change":283,"volume":1618,"transactions":9,"vwap":1545},"2025-12-18",907900,{"date":1620,"open":432,"high":1528,"low":432,"close":1534,"change":414,"percent_change":415,"volume":1621,"transactions":9,"vwap":1534},"2025-12-17",1363100,{"date":1623,"open":1624,"high":880,"low":1625,"close":432,"change":385,"percent_change":1489,"volume":1626,"transactions":9,"vwap":432},"2025-12-16",49.38,48.14,1217000,{"date":1628,"open":963,"high":1512,"low":333,"close":1518,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1518},"2025-12-15",1.15,2.39,1266700,{"date":1633,"open":1634,"high":1053,"low":1635,"close":1579,"change":1636,"percent_change":718,"volume":1637,"transactions":9,"vwap":1579},"2025-12-12",47.89,47.67,0.61,1317200,{"date":1639,"open":1562,"high":1016,"low":293,"close":1023,"change":375,"percent_change":697,"volume":1640,"transactions":9,"vwap":1023},"2025-12-11",1278200,{"date":1642,"open":1053,"high":1053,"low":1643,"close":1644,"change":748,"percent_change":520,"volume":1645,"transactions":9,"vwap":1644},"2025-12-10",47.54,47.83,2007900,{"date":1647,"open":1030,"high":1069,"low":1579,"close":1053,"change":990,"percent_change":739,"volume":1648,"transactions":9,"vwap":1053},"2025-12-09",818500,{"date":1650,"open":1651,"high":1652,"low":1562,"close":1030,"change":748,"percent_change":619,"volume":1653,"transactions":9,"vwap":1030},"2025-12-08",48.52,48.73,1005100,{"date":1655,"open":1656,"high":951,"low":1657,"close":575,"change":357,"percent_change":272,"volume":1658,"transactions":9,"vwap":575},"2025-12-05",48.55,48.33,640500,{"date":1660,"open":354,"high":880,"low":1062,"close":1652,"change":385,"percent_change":1489,"volume":1661,"transactions":9,"vwap":1652},"2025-12-04",1058100,{"date":1663,"open":1664,"high":935,"low":1665,"close":431,"change":304,"percent_change":696,"volume":1666,"transactions":9,"vwap":431},"2025-12-03",49.5,49.029999,1200000,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1664,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1664},"2025-12-02",50.56,49.41,-0.93,-1.84,1327500,{"date":1675,"open":1146,"high":1676,"low":471,"close":1145,"change":748,"percent_change":100,"volume":1677,"transactions":9,"vwap":1145},"2025-12-01",50.8,924400,{"date":1679,"open":934,"high":1680,"low":535,"close":1089,"change":739,"percent_change":1115,"volume":1681,"transactions":9,"vwap":1089},"2025-11-28",51.14,513800,{"date":1683,"open":1467,"high":537,"low":1684,"close":1685,"change":1011,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-26",50.21,50.74,0.83,1145100,{"date":1689,"open":507,"high":1690,"low":507,"close":1691,"change":922,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-25",50.58,50.32,1.04,1371400,{"date":1695,"open":645,"high":469,"low":1696,"close":606,"change":1446,"percent_change":336,"volume":1697,"transactions":9,"vwap":606},"2025-11-24",49.060001,1006400,{"date":1699,"open":595,"high":908,"low":1700,"close":489,"change":1701,"percent_change":946,"volume":1702,"transactions":9,"vwap":489},"2025-11-21",49.34,0.37,1024200,{"date":1704,"open":1705,"high":1513,"low":1705,"close":491,"change":922,"percent_change":857,"volume":1706,"transactions":9,"vwap":491},"2025-11-20",48.88,1101600,{"date":1708,"open":1709,"high":411,"low":1710,"close":432,"change":1287,"percent_change":1441,"volume":1711,"transactions":9,"vwap":432},"2025-11-19",48.71,48.44,1245500,{"date":1713,"open":1714,"high":880,"low":354,"close":1529,"change":272,"percent_change":204,"volume":1130,"transactions":9,"vwap":1529},"2025-11-18",49.22,{"date":1716,"open":1512,"high":996,"low":1611,"close":371,"change":1537,"percent_change":1717,"volume":1718,"transactions":9,"vwap":371},"2025-11-17",-0.59,1427400,{"date":1720,"open":529,"high":529,"low":1721,"close":1512,"change":1473,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1512},"2025-11-14",49.13,-2,2014100,{"date":1725,"open":470,"high":1107,"low":471,"close":1478,"change":676,"percent_change":357,"volume":1726,"transactions":9,"vwap":1478},"2025-11-13",1517900,{"date":1728,"open":1467,"high":896,"low":1487,"close":1427,"change":1446,"percent_change":336,"volume":1729,"transactions":9,"vwap":1427},"2025-11-12",1613500,{"date":1731,"open":1732,"high":875,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-11",48.9,50.29,1.39,2.84,1893300,{"date":1738,"open":1739,"high":1078,"low":1023,"close":1732,"change":599,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1732},"2025-11-10",47.76,2.19,1530400,{"date":1743,"open":1744,"high":1571,"low":1586,"close":1581,"change":739,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1581},"2025-11-07",47.81,0.17,1697300,{"date":1748,"open":1596,"high":1749,"low":301,"close":1572,"change":433,"percent_change":1011,"volume":1750,"transactions":9,"vwap":1572},"2025-11-06",48.0099983,933100,{"date":1752,"open":1598,"high":1578,"low":1753,"close":1586,"change":1203,"percent_change":472,"volume":1754,"transactions":9,"vwap":1586},"2025-11-05",47.0099983,1238000,{"date":1756,"open":1757,"high":1585,"low":1753,"close":1758,"change":547,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-04",47.18,47.39,0.92,1683400,{"date":1762,"open":211,"high":1753,"low":1763,"close":1764,"change":718,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-11-03",44.93,46.96,2.8,1484800,{"date":1768,"open":1769,"high":1770,"low":201,"close":1771,"change":126,"percent_change":728,"volume":1772,"transactions":9,"vwap":1771},"2025-10-31",45.15,46.38,45.68,1978200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":195,"percent_change":482,"volume":1779,"transactions":9,"vwap":1778},"2025-10-30",45.75,46.2,45.72,45.8,1659200,{"date":1781,"open":1775,"high":1782,"low":1783,"close":1775,"change":126,"percent_change":728,"volume":1784,"transactions":9,"vwap":1775},"2025-10-29",46.02,45.48,1907500,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":953,"percent_change":1147,"volume":1790,"transactions":9,"vwap":1789},"2025-10-28",46.55,45.58,45.87,1209500,{"date":1792,"open":1776,"high":1793,"low":1794,"close":1795,"change":578,"percent_change":1636,"volume":1796,"transactions":9,"vwap":1795},"2025-10-27",46.62,46.099998,46.44,1178400,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1508,"volume":1804,"transactions":9,"vwap":1802},"2025-10-24",46,46.19,45.79,46.16,0.36,1326200,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1778,"change":1123,"percent_change":337,"volume":1810,"transactions":9,"vwap":1778},"2025-10-23",45.54,45.92,45.09,1519600,{"date":1812,"open":1813,"high":1814,"low":1763,"close":1815,"change":1011,"percent_change":844,"volume":1816,"transactions":9,"vwap":1815},"2025-10-22",45.31,45.49,45.36,1049200,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":629,"volume":1824,"transactions":9,"vwap":1822},"2025-10-21",45.2,45.25,44.7,44.94,-0.09,728200,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":547,"percent_change":915,"volume":1831,"transactions":9,"vwap":1830},"2025-10-20",44.9,45.16,44.56,45.029999,790200,{"date":1833,"open":1834,"high":192,"low":1835,"close":1836,"change":393,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-17",44.09,43.93,44.6,1.62,867800,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":739,"percent_change":1203,"volume":1845,"transactions":9,"vwap":1844},"2025-10-16",43.8,44.47,43.69,43.89,1200600,{"date":1847,"open":1843,"high":1848,"low":242,"close":1849,"change":472,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-15",43.86,43.81,0.87,1118800,{"date":1853,"open":1854,"high":1855,"low":31,"close":1856,"change":1311,"percent_change":1196,"volume":1857,"transactions":9,"vwap":1856},"2025-10-14",43.2,43.54,43.43,1165200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":305,"percent_change":405,"volume":1864,"transactions":9,"vwap":1863},"2025-10-13",43.52,43.71,43.18,43.22,675600,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":50,"percent_change":111,"volume":1871,"transactions":9,"vwap":1870},"2025-10-10",43.97,44.07,43.5,43.58,705800,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1876,"change":1063,"percent_change":167,"volume":1877,"transactions":9,"vwap":1876},"2025-10-09",44.029999,44.21,43.79,574400,{"date":1879,"open":240,"high":240,"low":1880,"close":1881,"change":739,"percent_change":1203,"volume":1882,"transactions":9,"vwap":1881},"2025-10-08",43.61,43.9,825700,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1311,"volume":1890,"transactions":9,"vwap":1888},"2025-10-07",43.74,44.2,43.66,43.82,0.09,1025100,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":25,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-06",43.16,43.99,43.73,1.3,1520800,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":234,"percent_change":1592,"volume":1903,"transactions":9,"vwap":1902},"2025-10-03",42.95,43.39,43.17,1358600,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":898,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-10-02",43.11,43.26,42.58,42.86,-1.18,1892900,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":346,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-01",44.099998,44.22,43.33,43.37,-1.43,1191700,{"date":1921,"open":1917,"high":1914,"low":1917,"close":240,"change":1232,"percent_change":1922,"volume":1923,"transactions":9,"vwap":240},"2025-09-30",1.45,1218000,{"date":1925,"open":1869,"high":1855,"low":1863,"close":1917,"change":1333,"percent_change":357,"volume":1926,"transactions":9,"vwap":1917},"2025-09-29",912800,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":946,"percent_change":1241,"volume":1933,"transactions":9,"vwap":1932},"2025-09-26",42.83,43.48,42.78,43.44,711400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-09-25",43.23,43.45,42.61,42.69,-1.06,-2.42,1049400,{"date":1944,"open":1863,"high":1841,"low":1854,"close":1945,"change":1225,"percent_change":1428,"volume":1946,"transactions":9,"vwap":1945},"2025-09-24",43.75,1057600,{"date":1948,"open":1908,"high":1949,"low":1950,"close":1862,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1862},"2025-09-23",43.29,42.57,0.53,1.24,1008100,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1003,"percent_change":272,"volume":1960,"transactions":9,"vwap":1959},"2025-09-22",42.85,42.98,42.56,42.65,1130000,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1251,"volume":1968,"transactions":9,"vwap":1966},"2025-09-19",42.8,42.92,42.59,42.79,0.19,1728600,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":294,"percent_change":393,"volume":1975,"transactions":9,"vwap":1974},"2025-09-18",42.099998,42.72,42.049999,42.6,783300,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":414,"percent_change":1629,"volume":1981,"transactions":9,"vwap":1980},"2025-09-17",42.0099983,42.55,42.3,993300,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":706,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-09-16",42.29,42.37,41.8,41.82,-1.25,1112600,{"date":1991,"open":1979,"high":1992,"low":1993,"close":1993,"change":43,"percent_change":1190,"volume":1994,"transactions":9,"vwap":1993},"2025-09-15",42.76,42.35,1055800,{"date":1996,"open":1980,"high":1997,"low":1980,"close":1950,"change":1889,"percent_change":1311,"volume":1998,"transactions":9,"vwap":1950},"2025-09-12",42.71,972400,{"date":2000,"open":2001,"high":2002,"low":1973,"close":2003,"change":1574,"percent_change":1225,"volume":2004,"transactions":9,"vwap":2003},"2025-09-11",42.25,42.49,42.48,1309600,{"date":2006,"open":2001,"high":2007,"low":2008,"close":2009,"change":1003,"percent_change":272,"volume":2010,"transactions":9,"vwap":2009},"2025-09-10",42.51,42.02,42.24,890500,{"date":2012,"open":2013,"high":1958,"low":2014,"close":2015,"change":294,"percent_change":393,"volume":2016,"transactions":9,"vwap":2015},"2025-09-09",42.080002,41.83,42.38,1242000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2013,"change":1340,"percent_change":316,"volume":2022,"transactions":9,"vwap":2013},"2025-09-08",42.74,43.14,41.87,1403700,{"date":2024,"open":2025,"high":2026,"low":1965,"close":2027,"change":326,"percent_change":1390,"volume":2028,"transactions":9,"vwap":2027},"2025-09-05",42.75,43.0099983,42.81,747200,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":1333,"percent_change":357,"volume":2034,"transactions":9,"vwap":2033},"2025-09-04",43.060001,42.15,42.66,909200,{"date":2036,"open":2001,"high":2037,"low":2038,"close":2039,"change":1507,"percent_change":1759,"volume":2040,"transactions":9,"vwap":2039},"2025-09-03",42.77,42.17,42.73,1138100,{"date":2042,"open":2043,"high":1972,"low":2044,"close":2045,"change":2046,"percent_change":1109,"volume":2047,"transactions":9,"vwap":2045},"2025-09-02",42.52,42.14,42.34,-0.44,1301000,{"date":2049,"open":2050,"high":2051,"low":2052,"close":1931,"change":233,"percent_change":890,"volume":2053,"transactions":9,"vwap":1931},"2025-08-29",42.63,43.07,42.46,819700,{"date":2055,"open":2056,"high":2056,"low":2002,"close":2057,"change":404,"percent_change":284,"volume":2058,"transactions":9,"vwap":2057},"2025-08-28",43.099998,42.64,1088700,{"date":2060,"open":2061,"high":2056,"low":2062,"close":2063,"change":1592,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-08-27",42.36,42.32,43.049999,1.7,1102900,{"date":2067,"open":2068,"high":1974,"low":2069,"close":2070,"change":357,"percent_change":1178,"volume":2071,"transactions":9,"vwap":2070},"2025-08-26",42.43,42.21,42.33,1475000,{"date":2073,"open":2074,"high":2075,"low":2068,"close":2002,"change":1717,"percent_change":814,"volume":2076,"transactions":9,"vwap":2002},"2025-08-25",42.7,42.84,892800,{"date":2078,"open":2003,"high":1854,"low":2061,"close":2079,"change":1100,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-08-22",43.080002,2.09,1294800,{"date":2083,"open":2084,"high":1958,"low":2085,"close":2086,"change":106,"percent_change":609,"volume":2087,"transactions":9,"vwap":2086},"2025-08-21",42.39,42.040001,42.2,1179900,{"date":2089,"open":1997,"high":1907,"low":2045,"close":2090,"change":1055,"percent_change":155,"volume":2091,"transactions":9,"vwap":2090},"2025-08-20",42.5,951500,{"date":2093,"open":2094,"high":1966,"low":2094,"close":1959,"change":1592,"percent_change":1101,"volume":2095,"transactions":9,"vwap":1959},"2025-08-19",42,1345600,{"date":2097,"open":2098,"high":1938,"low":2099,"close":2100,"change":706,"percent_change":1988,"volume":2101,"transactions":9,"vwap":2100},"2025-08-18",42.53,41.88,41.93,915400,{"date":2103,"open":2057,"high":2039,"low":2104,"close":2052,"change":357,"percent_change":1178,"volume":2105,"transactions":9,"vwap":2052},"2025-08-15",42.16,1144900,{"date":2107,"open":1963,"high":1929,"low":2002,"close":2108,"change":696,"percent_change":86,"volume":2109,"transactions":9,"vwap":2108},"2025-08-14",42.62,810700,{"date":2111,"open":2112,"high":2113,"low":2052,"close":2114,"change":234,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-08-13",42.68,43.02,42.96,0.73,823200,{"date":2118,"open":2119,"high":2033,"low":2120,"close":1959,"change":336,"percent_change":1135,"volume":1890,"transactions":9,"vwap":1959},"2025-08-12",42.27,42.060001,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2123,"change":482,"percent_change":263,"volume":2126,"transactions":9,"vwap":2123},"2025-08-11",42.19,42.44,41.96,703900,{"date":2128,"open":1950,"high":2039,"low":2129,"close":2013,"change":1178,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2013},"2025-08-08",41.64,-0.89,865300,{"date":2133,"open":2134,"high":2007,"low":2135,"close":2052,"change":1701,"percent_change":1100,"volume":2136,"transactions":9,"vwap":2052},"2025-08-07",42.31,42.11,827600,{"date":2138,"open":2090,"high":2139,"low":2140,"close":2141,"change":106,"percent_change":609,"volume":2142,"transactions":9,"vwap":2141},"2025-08-06",42.67,42.07,42.09,1211600,{"date":2144,"open":2038,"high":2084,"low":2145,"close":2084,"change":483,"percent_change":922,"volume":2146,"transactions":9,"vwap":2084},"2025-08-05",41.98,1182600,{"date":2148,"open":2149,"high":2123,"low":2150,"close":2038,"change":1592,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2038},"2025-08-04",41.56,41.49,1.74,1099700,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":890,"percent_change":1419,"volume":2159,"transactions":9,"vwap":2158},"2025-08-01",41.35,41.47,41,41.45,1859600,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":50,"percent_change":898,"volume":2166,"transactions":9,"vwap":2165},"2025-07-31",40.96,41.34,40.81,41.12,1712800,{"date":2168,"open":2156,"high":2169,"low":2170,"close":2171,"change":990,"percent_change":1502,"volume":2172,"transactions":9,"vwap":2171},"2025-07-30",41.78,41.18,41.33,1226600,{"date":2174,"open":2175,"high":2176,"low":2164,"close":2177,"change":1204,"percent_change":1686,"volume":2178,"transactions":9,"vwap":2177},"2025-07-29",41.049999,41.46,41.29,1373000,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":283,"percent_change":929,"volume":2185,"transactions":9,"vwap":2184},"2025-07-28",41.17,41.58,40.85,40.95,1481300,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-07-25",40.3,42.22,39.85,41.4,1.67,4.2,2268500,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2199,"change":305,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-07-24",40.14,40.28,39.73,-0.9,1741800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-07-23",40.92,40.99,39.88,40.09,-0.78,-1.91,1966200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1115,"percent_change":1507,"volume":2217,"transactions":9,"vwap":2216},"2025-07-22",40.79,41.5,40.67,40.87,1393900,{"date":2219,"open":2220,"high":2216,"low":2220,"close":2221,"change":2222,"percent_change":1101,"volume":2223,"transactions":9,"vwap":2221},"2025-07-21",40.099998,40.71,0.69,1611800,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1043,"percent_change":213,"volume":2230,"transactions":9,"vwap":2229},"2025-07-18",40.26,40.5,39.81,40.02,1845900,{"date":2232,"open":2233,"high":2216,"low":2234,"close":2235,"change":898,"percent_change":1988,"volume":2236,"transactions":9,"vwap":2235},"2025-07-17",40.53,40.049999,40.21,2077800,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1348,"percent_change":1508,"volume":2243,"transactions":9,"vwap":2242},"2025-07-16",40.42,40.9,40.39,40.72,1007400,{"date":2245,"open":2246,"high":2247,"low":2226,"close":2248,"change":520,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-07-15",41.080002,41.31,40.4,-1.97,1206000,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":1889,"percent_change":483,"volume":2256,"transactions":9,"vwap":2255},"2025-07-14",40.98,41.51,41.21,655500,{"date":2258,"open":2165,"high":2158,"low":2259,"close":2165,"change":155,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2165},"2025-07-11",40.93,-0.84,943800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2156,"change":25,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2156},"2025-07-10",40.7,41.59,40.64,1.37,903000,{"date":2270,"open":2271,"high":2272,"low":2233,"close":2273,"change":1446,"percent_change":1225,"volume":2274,"transactions":9,"vwap":2273},"2025-07-09",40.77,40.97,40.91,1167300,{"date":2276,"open":2277,"high":2157,"low":2278,"close":2279,"change":1064,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-07-08",40.65,40.38,40.68,-0.56,1326100,{"date":2283,"open":2175,"high":2284,"low":2264,"close":2273,"change":106,"percent_change":1340,"volume":2285,"transactions":9,"vwap":2273},"2025-07-07",41.22,1303400,{"date":2287,"open":2157,"high":2288,"low":2289,"close":2255,"change":414,"percent_change":1260,"volume":2290,"transactions":9,"vwap":2255},"2025-07-03",41.26,40.82,651600,{"date":2292,"open":2293,"high":2253,"low":2241,"close":2294,"change":43,"percent_change":1607,"volume":2295,"transactions":9,"vwap":2294},"2025-07-02",40.78,40.73,1370600,{"date":2297,"open":2298,"high":2247,"low":2299,"close":2184,"change":1348,"percent_change":1508,"volume":2300,"transactions":9,"vwap":2184},"2025-07-01",40.47,40.23,1618400,{"date":2302,"open":2303,"high":2277,"low":2304,"close":2305,"change":547,"percent_change":857,"volume":2306,"transactions":9,"vwap":2305},"2025-06-30",40.19,39.9,40.63,1483600,{"date":2308,"open":2309,"high":2164,"low":2310,"close":2311,"change":43,"percent_change":1607,"volume":2312,"transactions":9,"vwap":2311},"2025-06-27",40.56,40.11,40.2,2864000,{"date":2314,"open":2220,"high":2315,"low":2316,"close":2239,"change":336,"percent_change":1629,"volume":2317,"transactions":9,"vwap":2239},"2025-06-26",40.48,39.92,1313300,{"date":2319,"open":2311,"high":2299,"low":182,"close":2320,"change":106,"percent_change":424,"volume":2321,"transactions":9,"vwap":2320},"2025-06-25",39.96,1800900,{"date":2323,"open":2324,"high":2215,"low":2234,"close":2226,"change":619,"percent_change":882,"volume":2325,"transactions":9,"vwap":2226},"2025-06-24",40.55,1183400,{"date":2327,"open":2273,"high":2155,"low":2242,"close":2328,"change":922,"percent_change":718,"volume":2329,"transactions":9,"vwap":2328},"2025-06-23",41.060001,1365600,{"date":2331,"open":2332,"high":2271,"low":2226,"close":2333,"change":472,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-06-20",40.29,40.54,0.95,2006000,{"date":2337,"open":2220,"high":2338,"low":2339,"close":2340,"change":195,"percent_change":1523,"volume":2341,"transactions":9,"vwap":2340},"2025-06-18",40.41,39.91,40.16,1141400,{"date":2343,"open":2303,"high":2344,"low":2345,"close":2310,"change":1055,"percent_change":423,"volume":2346,"transactions":9,"vwap":2310},"2025-06-17",40.33,39.69,926200,{"date":2348,"open":2255,"high":2177,"low":2349,"close":2226,"change":273,"percent_change":316,"volume":2350,"transactions":9,"vwap":2226},"2025-06-16",40.029999,1194700,{"date":2352,"open":2353,"high":2163,"low":2216,"close":2162,"change":696,"percent_change":315,"volume":2354,"transactions":9,"vwap":2162},"2025-06-13",41.11,1040300,{"date":2356,"open":151,"high":2357,"low":2358,"close":2359,"change":483,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-06-12",41.38,40.86,41.3,0.54,1042500,{"date":2363,"open":2214,"high":2149,"low":2364,"close":2246,"change":423,"percent_change":2130,"volume":2365,"transactions":9,"vwap":2246},"2025-06-11",40.88,728700,{"date":2367,"open":2164,"high":2176,"low":2164,"close":2158,"change":295,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2158},"2025-06-10",1.57,733300,{"date":2371,"open":2216,"high":2181,"low":2372,"close":2164,"change":357,"percent_change":748,"volume":2373,"transactions":9,"vwap":2164},"2025-06-09",40.66,916100,{"date":2375,"open":2156,"high":2156,"low":2183,"close":2272,"change":167,"percent_change":1074,"volume":2376,"transactions":9,"vwap":2272},"2025-06-06",976800,{"date":2378,"open":2379,"high":2380,"low":2240,"close":2284,"change":1530,"percent_change":1333,"volume":2381,"transactions":9,"vwap":2284},"2025-06-05",41.27,41.43,809300,{"date":2383,"open":1978,"high":1971,"low":2384,"close":2385,"change":315,"percent_change":882,"volume":2386,"transactions":9,"vwap":2385},"2025-06-04",41.2,41.25,1156500,{"date":2388,"open":2043,"high":1950,"low":2389,"close":2140,"change":898,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2140},"2025-06-03",41.94,-1.2,1390900,{"date":2393,"open":2394,"high":2057,"low":2094,"close":1908,"change":1203,"percent_change":1011,"volume":2395,"transactions":9,"vwap":1908},"2025-06-02",42.12,806400,{"date":2397,"open":2045,"high":1965,"low":2398,"close":2399,"change":1055,"percent_change":155,"volume":2400,"transactions":9,"vwap":2399},"2025-05-30",41.89,42.4,1207300,{"date":2402,"open":2389,"high":1950,"low":2099,"close":1979,"change":25,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1979},"2025-05-29",1.33,779900,{"date":2406,"open":2037,"high":2407,"low":2099,"close":2408,"change":1318,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-05-28",42.89,41.99,-2.12,1187300,{"date":2412,"open":1985,"high":2413,"low":2044,"close":2414,"change":2415,"percent_change":1026,"volume":2416,"transactions":9,"vwap":2414},"2025-05-27",42.99,42.9,0.9,1021000,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2094,"change":263,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2094},"2025-05-23",41.9,42.13,41.37,0.62,1190700,{"date":2425,"open":2426,"high":2125,"low":2171,"close":2427,"change":1064,"percent_change":928,"volume":2428,"transactions":9,"vwap":2427},"2025-05-22",41.72,41.74,687300,{"date":2430,"open":1997,"high":1931,"low":2099,"close":2431,"change":1327,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-05-21",41.97,-2.01,610800,{"date":2435,"open":2037,"high":2436,"low":1939,"close":1929,"change":482,"percent_change":263,"volume":2437,"transactions":9,"vwap":1929},"2025-05-20",43.029999,552500,{"date":2439,"open":2007,"high":2037,"low":1993,"close":1972,"change":509,"percent_change":76,"volume":2440,"transactions":9,"vwap":1972},"2025-05-19",1159800,{"date":2442,"open":2038,"high":2039,"low":2013,"close":1939,"change":1196,"percent_change":1553,"volume":2443,"transactions":9,"vwap":1939},"2025-05-16",645600,{"date":2445,"open":2446,"high":2189,"low":151,"close":2086,"change":26,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2086},"2025-05-15",41.19,3.08,964100,{"date":2450,"open":2181,"high":2288,"low":2227,"close":2451,"change":2280,"percent_change":1341,"volume":2452,"transactions":9,"vwap":2451},"2025-05-14",40.94,980700,{"date":2454,"open":1979,"high":2019,"low":2455,"close":2214,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2214},"2025-05-13",41.39,-1.12,-2.63,1089700,{"date":2460,"open":2057,"high":1931,"low":2141,"close":2108,"change":1203,"percent_change":1011,"volume":2461,"transactions":9,"vwap":2108},"2025-05-12",1230000,{"date":2463,"open":2464,"high":1965,"low":2038,"close":2124,"change":482,"percent_change":263,"volume":2465,"transactions":9,"vwap":2124},"2025-05-09",42.26,612400,{"date":2467,"open":1938,"high":2468,"low":2189,"close":2070,"change":167,"percent_change":1717,"volume":2469,"transactions":9,"vwap":2070},"2025-05-08",42.82,888500,{"date":2471,"open":1965,"high":2472,"low":2015,"close":1908,"change":2473,"percent_change":150,"volume":2474,"transactions":9,"vwap":1908},"2025-05-07",42.94,-0.01,748800,{"date":2476,"open":2068,"high":1956,"low":2477,"close":1965,"change":1311,"percent_change":998,"volume":2478,"transactions":9,"vwap":1965},"2025-05-06",42.28,672800,{"date":2480,"open":2481,"high":2090,"low":2482,"close":2015,"change":2422,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2015},"2025-05-05",42.029999,41.77,1.48,1013600,{"date":2486,"open":2487,"high":2488,"low":2191,"close":2489,"change":433,"percent_change":414,"volume":2490,"transactions":9,"vwap":2489},"2025-05-02",41.71,41.91,41.76,648600,{"date":2492,"open":2493,"high":2464,"low":2214,"close":2149,"change":2280,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2149},"2025-05-01",41.84,-1.33,768800,{"date":2497,"open":2389,"high":2464,"low":2204,"close":2394,"change":1011,"percent_change":1025,"volume":2498,"transactions":9,"vwap":2394},"2025-04-30",1451700,{"date":2500,"open":2177,"high":1973,"low":2501,"close":2502,"change":223,"percent_change":243,"volume":2503,"transactions":9,"vwap":2502},"2025-04-29",41.14,41.7,1032400,{"date":2505,"open":2385,"high":2149,"low":2506,"close":2507,"change":195,"percent_change":1523,"volume":2508,"transactions":9,"vwap":2507},"2025-04-28",40.74,41.41,1381300,{"date":186,"open":2044,"high":2413,"low":2510,"close":2511,"change":2208,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},41.029999,41.36,-1.85,1847300]