[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PXH":3,"homepage-market-summary":29,"stock-historical-PXH":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PXH","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 Emerging Markets ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3784,1.29908,"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},29.67,29.8,29.61,29.72,-0.05,-0.17,161597.726396,30.35,24.35,259914.06970035855,88.7,4719,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"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",[98,103,108,112,117,122,127,132,137,142,147],{"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":22,"price":111,"is_up":66},"Healthcare","XLV",167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},21.09,241329,88084931.49479,39.17,"2025-04-24",[182,185,195,206,217,228,238,248,258,267,276,285,296,305,314,321,328,336,345,355,365,375,384,395,403,411,420,426,434,444,454,462,469,477,485,495,502,512,520,527,535,544,551,557,565,574,583,592,602,612,623,630,639,649,658,665,673,681,691,700,705,714,720,726,735,743,750,757,764,770,776,783,791,800,807,812,817,822,826,833,839,844,849,854,860,865,869,876,883,888,892,898,901,907,913,918,924,932,937,942,946,950,954,957,963,968,972,978,981,986,990,994,997,1001,1006,1012,1015,1019,1022,1026,1030,1034,1038,1043,1048,1055,1060,1066,1073,1080,1085,1093,1099,1106,1113,1119,1127,1132,1141,1146,1154,1160,1167,1174,1181,1187,1191,1196,1202,1207,1213,1219,1225,1228,1232,1237,1240,1243,1248,1252,1256,1259,1262,1268,1272,1275,1281,1286,1292,1298,1301,1306,1311,1314,1317,1322,1328,1334,1338,1342,1347,1353,1357,1362,1365,1370,1375,1380,1385,1389,1393,1399,1406,1411,1418,1423,1428,1433,1439,1444,1450,1454,1461,1466,1472,1475,1479,1485,1489,1494,1498,1502,1505,1509,1512,1515,1520,1524,1531,1538,1542,1545,1549,1554,1558,1562,1567,1571,1575,1579,1584,1588,1591,1596,1600,1604,1608,1612,1615,1618,1624,1628,1632,1637,1642,1649,1657,1664,1670,1675,1678,1681,1684,1687,1691,1695,1698,1702,1708,1714,1718,1722,1727,1730,1734,1737,1740,1744,1747,1751,1757,1763,1771,1779,1786,1792,1796,1801,1807,1814,1821,1826,1831,1837,1842,1846,1850,1853,1856,1860,1864,1870,1876,1880,1887,1893,1900,1907,1913,1920,1924,1928,1931,1934,1938,1941,1947,1951,1957,1963,1966,1971,1975,1981,1988,1991,1997,2002,2006,2010,2016,2021,2027,2033,2040,2046,2052,2059,2063,2068,2075,2078,2084,2091,2097,2102,2108,2113,2120,2126,2133,2139,2144,2149,2154,2159,2164,2167,2170,2174,2178,2183,2187,2191,2199,2203,2209,2215,2221,2228,2234,2241,2246,2251,2257],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},938,29.6793,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",29.62,29.819,29.57,0.63,2.17,217026.279096,1079,29.6858,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",29.05,29.11,28.8524,29.09,0.17,0.59,381539.447263,643,28.9584,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",29,29.105,28.76,28.92,-0.15,-0.52,627906.436903,4109,28.8935,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",29.14,29.25,29.04,29.07,-0.03,-0.1,133967.515357,871,29.1166,{"date":229,"open":230,"high":219,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",29.12,28.93,29.1,-0.09,-0.31,228412.677533,924,29.0081,{"date":239,"open":240,"high":241,"low":197,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",29.16,29.27,29.19,-0.06,-0.21,370632.251901,1593,29.1616,{"date":249,"open":250,"high":251,"low":252,"close":220,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",29.32,29.36,29.1401,0.03,0.1,228091.866109,1305,29.2544,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":212,"percent_change":72,"volume":264,"transactions":265,"vwap":266},"2026-09-24",29.31,29.3982,29.1669,29.22,352630.0413,1592,29.2783,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":261},"2026-09-23",29.63,29.305,29.37,-0.4,-1.34,199367.707,1169,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":21,"percent_change":22,"volume":282,"transactions":283,"vwap":284},"2026-09-22",29.76,29.88,29.65,29.77,203237.285135,1352,29.7618,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",29.71,29.85,29.6075,29.82,0.11,0.37,92224.522,839,29.7753,{"date":297,"open":298,"high":287,"low":299,"close":287,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",29.6,29.52,0.02,0.07,96553.73435,547,29.6305,{"date":306,"open":280,"high":18,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",29.55,29.69,0.42,1.43,173527.949932,1072,29.6878,{"date":315,"open":316,"high":269,"low":317,"close":241,"change":212,"percent_change":72,"volume":318,"transactions":319,"vwap":320},"2026-09-16",29.51,29.17,765601.3394,1531,29.4696,{"date":322,"open":307,"high":307,"low":323,"close":324,"change":244,"percent_change":170,"volume":325,"transactions":326,"vwap":327},"2026-09-15",29.39,29.42,305296.2392,1783,29.4695,{"date":329,"open":316,"high":281,"low":330,"close":269,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",29.46,-0.23,-0.77,94859.451,639,29.6392,{"date":337,"open":338,"high":338,"low":290,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",30.02,29.86,0.15,0.5,202581.8484,1218,29.8924,{"date":346,"open":347,"high":348,"low":349,"close":287,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",29.83,29.8999,29.685,-0.28,-0.93,367713.598606,2203,29.7719,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",30.16,30.21,29.99,-0.14,-0.46,128912.1581,919,30.0754,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":22,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",30.17,30.23,30.0906,30.13,-0.56,145528.430376,747,30.1789,{"date":376,"open":377,"high":24,"low":378,"close":379,"change":380,"percent_change":130,"volume":381,"transactions":382,"vwap":383},"2026-09-04",30.12,30.1,30.3,0.26,168986.171256,955,30.2536,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",29.98,30.05,29.885,30.04,0.06,0.2,233210.81467,1365,29.9803,{"date":396,"open":288,"high":397,"low":398,"close":386,"change":399,"percent_change":400,"volume":401,"transactions":183,"vwap":402},"2026-09-02",30,29.73,0.18,0.6,561904.482241,29.9511,{"date":404,"open":405,"high":406,"low":405,"close":18,"change":391,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",29.66,29.97,0.68,194004.788394,921,29.8579,{"date":412,"open":17,"high":413,"low":414,"close":298,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",29.7588,29.53,0.09,0.3,102226.714201,900,29.6064,{"date":421,"open":298,"high":422,"low":251,"close":316,"change":223,"percent_change":224,"volume":423,"transactions":424,"vwap":425},"2026-08-28",29.6999,125712.7172,855,29.4672,{"date":427,"open":428,"high":429,"low":430,"close":429,"change":291,"percent_change":292,"volume":431,"transactions":432,"vwap":433},"2026-08-27",29.5,29.54,29.34,174456.22233,1103,29.4556,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":201,"volume":441,"transactions":442,"vwap":443},"2026-08-26",29.48,29.559,29.395,29.43,0.05,121193.961984,1032,29.4349,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",29.23,29.45,29.38,0.19,0.65,105474.420739,780,29.3455,{"date":455,"open":456,"high":241,"low":457,"close":242,"change":458,"percent_change":459,"volume":460,"transactions":363,"vwap":461},"2026-08-24",29.21,29.0916,-0.18,-0.61,140860.790966,29.1719,{"date":463,"open":271,"high":330,"low":464,"close":271,"change":80,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",29.2801,1.17,171682.3581,1184,29.3559,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":233,"percent_change":234,"volume":474,"transactions":475,"vwap":476},"2026-08-20",28.9,29.13,29.03,120263.058586,798,29.0294,{"date":478,"open":219,"high":479,"low":480,"close":230,"change":80,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",29.2,29.02,1.18,96162.0593,648,29.102,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":418,"vwap":494},"2026-08-18",28.87,28.9099,28.66,28.78,-0.26,-0.9,134356.04784,28.7605,{"date":496,"open":200,"high":497,"low":473,"close":221,"change":390,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",29.165,0.21,178819.248686,1475,29.0653,{"date":503,"open":504,"high":221,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",28.97,28.91,28.98,-0.055,-0.19,93431.9867,653,28.9844,{"date":513,"open":472,"high":472,"low":208,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",29.035,-0.145,-0.5,124437.89148,807,29.0622,{"date":521,"open":263,"high":522,"low":230,"close":523,"change":301,"percent_change":106,"volume":524,"transactions":525,"vwap":526},"2026-08-12",29.225,29.18,150306.0111,1090,29.1696,{"date":528,"open":529,"high":529,"low":480,"close":198,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",29.26,-0.27,-0.92,171315.690561,815,29.1018,{"date":536,"open":537,"high":448,"low":538,"close":448,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",29.29,29.2066,0.08,0.27,184187.44234,1216,29.33,{"date":545,"open":543,"high":546,"low":242,"close":547,"change":340,"percent_change":95,"volume":548,"transactions":549,"vwap":550},"2026-08-07",29.378,29.3,75882.9677,511,29.2811,{"date":552,"open":222,"high":241,"low":222,"close":553,"change":21,"percent_change":22,"volume":554,"transactions":555,"vwap":556},"2026-08-06",29.15,114379.77476,963,29.1454,{"date":558,"open":559,"high":559,"low":560,"close":479,"change":22,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",29.41,29.1352,-0.58,100983.688724,836,29.2511,{"date":566,"open":472,"high":567,"low":568,"close":271,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",29.44,29.08,0.31,1.07,307655.616784,1660,29.2596,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":390,"percent_change":498,"volume":580,"transactions":581,"vwap":582},"2026-08-03",28.94,29.065,28.88,29.06,164765.08513,1046,28.9978,{"date":584,"open":505,"high":585,"low":586,"close":208,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",29.01,28.72,0.28,0.97,194706.404252,1656,28.9267,{"date":593,"open":594,"high":595,"low":596,"close":586,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",28.44,28.8,28.424,0.52,1.84,100018.723345,1107,28.7167,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":458,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",28.29,28.58,28.09,28.2,-0.63,322388.653451,977,28.2561,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",28.24,28.48,28.145,28.38,-0.12,-0.42,109537.122001,585,28.3815,{"date":624,"open":625,"high":625,"low":604,"close":626,"change":340,"percent_change":101,"volume":627,"transactions":628,"vwap":629},"2026-07-27",28.6,28.5,366063.428376,2594,28.3948,{"date":631,"open":617,"high":632,"low":633,"close":634,"change":635,"percent_change":350,"volume":636,"transactions":637,"vwap":638},"2026-07-24",28.5454,28.3,28.35,-0.08,206609.04609,1315,28.4054,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":530,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",28.57,28.6523,28.32,28.43,-0.94,151925.21967,707,28.4682,{"date":650,"open":651,"high":586,"low":652,"close":653,"change":654,"percent_change":87,"volume":655,"transactions":656,"vwap":657},"2026-07-22",28.55,28.545,28.7,0.2113,152648.518249,854,28.6734,{"date":659,"open":651,"high":651,"low":617,"close":660,"change":661,"percent_change":115,"volume":662,"transactions":663,"vwap":664},"2026-07-21",28.4887,0.3387,132164.152536,934,28.468,{"date":666,"open":667,"high":668,"low":669,"close":669,"change":390,"percent_change":498,"volume":670,"transactions":671,"vwap":672},"2026-07-20",28.37,28.41,28.15,224027.15917,1020,28.2576,{"date":674,"open":675,"high":676,"low":675,"close":606,"change":508,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-17",27.92,28.1452,-0.67,207126.04076,1215,28.0488,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":331,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-16",28.33,28.45,28.26,28.28,-0.81,110495.09526,878,28.328,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":498,"percent_change":87,"volume":697,"transactions":698,"vwap":699},"2026-07-15",28.42,28.645,28.31,28.51,126848.285058,868,28.5007,{"date":701,"open":683,"high":615,"low":685,"close":633,"change":201,"percent_change":400,"volume":702,"transactions":703,"vwap":704},"2026-07-14",188889.875283,1117,28.3354,{"date":706,"open":634,"high":668,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-13",28.1,28.13,-0.37,-1.3,132215.25416,982,28.2176,{"date":715,"open":716,"high":717,"low":716,"close":626,"change":718,"percent_change":465,"volume":719,"transactions":9,"vwap":626},"2026-07-10",28.23,28.53,0.33,206600,{"date":721,"open":722,"high":614,"low":722,"close":723,"change":415,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-09",28.07,28.17,0.32,322200,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-08",27.98,28.11,27.81,28.08,0.4,1.45,913000,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":619,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-07",27.83,27.97,27.6,27.68,-1.49,185800,{"date":744,"open":745,"high":746,"low":745,"close":707,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":707},"2026-07-06",28,28.16,0.43,1.55,719900,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":300,"percent_change":301,"volume":756,"transactions":9,"vwap":755},"2026-07-02",27.9,28.049999,27.45,27.67,154300,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":331,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-01",27.54,27.88,27.65,-0.82,219400,{"date":765,"open":766,"high":767,"low":768,"close":760,"change":291,"percent_change":732,"volume":769,"transactions":9,"vwap":760},"2026-06-30",27.79,27.96,27.77,174100,{"date":771,"open":772,"high":773,"low":774,"close":768,"change":399,"percent_change":450,"volume":775,"transactions":9,"vwap":768},"2026-06-29",27.73,27.85,27.5,349200,{"date":777,"open":778,"high":772,"low":779,"close":780,"change":618,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-26",27.38,27.35,27.59,-0.43,348500,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-25",28.01,27.64,27.71,-0.13,-0.47,490800,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-24",27.89,27.99,27.75,27.84,-0.3,-1.07,273700,{"date":801,"open":802,"high":604,"low":722,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-23",28.12,28.14,-0.76,-2.63,599400,{"date":808,"open":211,"high":208,"low":595,"close":471,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":471},"2026-06-22",-0.16,-0.55,116400,{"date":813,"open":814,"high":200,"low":504,"close":814,"change":106,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-18",29.059999,0.83,133700,{"date":818,"open":819,"high":260,"low":490,"close":820,"change":530,"percent_change":351,"volume":821,"transactions":9,"vwap":820},"2026-06-17",29.24,28.82,202000,{"date":823,"open":241,"high":448,"low":814,"close":200,"change":234,"percent_change":824,"volume":825,"transactions":9,"vwap":200},"2026-06-16",-1.05,168600,{"date":827,"open":828,"high":405,"low":448,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-15",29.59,29.4,0.41,1.41,97100,{"date":834,"open":835,"high":568,"low":487,"close":836,"change":449,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-12",28.95,28.99,0.66,122100,{"date":840,"open":841,"high":231,"low":841,"close":595,"change":837,"percent_change":842,"volume":843,"transactions":9,"vwap":595},"2026-06-11",28.19,2.35,134300,{"date":845,"open":695,"high":846,"low":802,"close":803,"change":234,"percent_change":847,"volume":848,"transactions":9,"vwap":803},"2026-06-10",28.52,-1.09,219600,{"date":850,"open":851,"high":852,"low":722,"close":684,"change":390,"percent_change":498,"volume":853,"transactions":9,"vwap":684},"2026-06-09",28.79,28.96,238100,{"date":855,"open":856,"high":857,"low":617,"close":858,"change":390,"percent_change":498,"volume":859,"transactions":9,"vwap":858},"2026-06-08",28.54,28.67,28.39,189100,{"date":861,"open":208,"high":862,"low":614,"close":683,"change":824,"percent_change":863,"volume":864,"transactions":9,"vwap":683},"2026-06-05",29.040001,-3.57,764000,{"date":866,"open":829,"high":330,"low":529,"close":448,"change":224,"percent_change":867,"volume":868,"transactions":9,"vwap":448},"2026-06-04",-0.34,88200,{"date":870,"open":281,"high":871,"low":872,"close":436,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":436},"2026-06-03",29.81,29.47,-0.49,-1.63,212000,{"date":877,"open":878,"high":879,"low":880,"close":406,"change":101,"percent_change":881,"volume":882,"transactions":9,"vwap":406},"2026-06-02",29.87,30.11,29.79,1.8,248900,{"date":884,"open":537,"high":885,"low":819,"close":567,"change":292,"percent_change":886,"volume":887,"transactions":9,"vwap":567},"2026-06-01",29.58,1.27,207300,{"date":889,"open":523,"high":537,"low":222,"close":222,"change":890,"percent_change":253,"volume":891,"transactions":9,"vwap":222},"2026-05-29",0.01,588700,{"date":893,"open":894,"high":219,"low":895,"close":814,"change":896,"percent_change":360,"volume":897,"transactions":9,"vwap":814},"2026-05-28",28.86,28.75,-0.04,237500,{"date":899,"open":446,"high":430,"low":862,"close":232,"change":233,"percent_change":234,"volume":900,"transactions":9,"vwap":232},"2026-05-27",187900,{"date":902,"open":222,"high":529,"low":903,"close":242,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":242},"2026-05-26",29.030001,0.54,1.88,133800,{"date":908,"open":909,"high":910,"low":641,"close":911,"change":150,"percent_change":81,"volume":912,"transactions":9,"vwap":911},"2026-05-22",28.63,28.81,28.65,199200,{"date":914,"open":693,"high":210,"low":643,"close":915,"change":916,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-21",28.61,0,211800,{"date":919,"open":920,"high":489,"low":634,"close":915,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":915},"2026-05-20",28.4,0.25,0.88,103600,{"date":925,"open":926,"high":615,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-19",28.21,28.18,28.36,-0.24,-0.84,154000,{"date":933,"open":934,"high":934,"low":617,"close":625,"change":254,"percent_change":935,"volume":936,"transactions":9,"vwap":625},"2026-05-18",28.68,0.35,144400,{"date":938,"open":651,"high":915,"low":928,"close":626,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":626},"2026-05-15",-0.7,-2.4,335500,{"date":943,"open":553,"high":529,"low":505,"close":479,"change":618,"percent_change":944,"volume":945,"transactions":9,"vwap":479},"2026-05-14",-0.41,268900,{"date":947,"open":585,"high":330,"low":585,"close":250,"change":380,"percent_change":948,"volume":949,"transactions":9,"vwap":250},"2026-05-13",0.89,198000,{"date":951,"open":219,"high":240,"low":820,"close":814,"change":272,"percent_change":952,"volume":953,"transactions":9,"vwap":814},"2026-05-12",-1.36,156500,{"date":955,"open":330,"high":428,"low":448,"close":330,"change":291,"percent_change":292,"volume":956,"transactions":9,"vwap":330},"2026-05-11",147000,{"date":958,"open":250,"high":959,"low":960,"close":961,"change":201,"percent_change":37,"volume":962,"transactions":9,"vwap":961},"2026-05-08",29.49,29.28,29.35,208000,{"date":964,"open":299,"high":885,"low":222,"close":523,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":523},"2026-05-07",-0.29,-0.98,98000,{"date":969,"open":547,"high":299,"low":479,"close":872,"change":202,"percent_change":970,"volume":971,"transactions":9,"vwap":872},"2026-05-06",2.04,1171700,{"date":973,"open":910,"high":208,"low":974,"close":578,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":578},"2026-05-05",28.77,0.36,1.26,132900,{"date":979,"open":857,"high":653,"low":920,"close":846,"change":635,"percent_change":350,"volume":980,"transactions":9,"vwap":846},"2026-05-04",161300,{"date":982,"open":983,"high":595,"low":984,"close":625,"change":618,"percent_change":619,"volume":985,"transactions":9,"vwap":625},"2026-05-01",28.62,28.59,87800,{"date":987,"open":693,"high":895,"low":686,"close":586,"change":44,"percent_change":988,"volume":989,"transactions":9,"vwap":586},"2026-04-30",1.7,84600,{"date":991,"open":992,"high":992,"low":606,"close":614,"change":618,"percent_change":619,"volume":993,"transactions":9,"vwap":614},"2026-04-29",28.49,256100,{"date":995,"open":633,"high":617,"low":927,"close":928,"change":896,"percent_change":360,"volume":996,"transactions":9,"vwap":928},"2026-04-28",117500,{"date":998,"open":626,"high":717,"low":634,"close":920,"change":508,"percent_change":999,"volume":1000,"transactions":9,"vwap":920},"2026-04-27",-0.66,102300,{"date":1002,"open":1003,"high":984,"low":685,"close":984,"change":292,"percent_change":1004,"volume":1005,"transactions":9,"vwap":984},"2026-04-24",28.46,1.31,97000,{"date":1007,"open":920,"high":644,"low":785,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-23",28.22,-0.35,-1.23,142300,{"date":1013,"open":651,"high":983,"low":992,"close":641,"change":80,"percent_change":115,"volume":1014,"transactions":9,"vwap":641},"2026-04-22",179400,{"date":1016,"open":909,"high":909,"low":716,"close":716,"change":619,"percent_change":1017,"volume":1018,"transactions":9,"vwap":716},"2026-04-21",-1.47,200400,{"date":1020,"open":856,"high":857,"low":615,"close":911,"change":21,"percent_change":22,"volume":1021,"transactions":9,"vwap":911},"2026-04-20",184600,{"date":1023,"open":911,"high":894,"low":909,"close":653,"change":380,"percent_change":1024,"volume":1025,"transactions":9,"vwap":653},"2026-04-17",0.91,281100,{"date":1027,"open":693,"high":846,"low":1028,"close":594,"change":415,"percent_change":724,"volume":1029,"transactions":9,"vwap":594},"2026-04-16",28.27,131800,{"date":1031,"open":683,"high":668,"low":1008,"close":634,"change":223,"percent_change":1032,"volume":1033,"transactions":9,"vwap":634},"2026-04-15",-0.11,167100,{"date":1035,"open":686,"high":594,"low":1028,"close":617,"change":88,"percent_change":1036,"volume":1037,"transactions":9,"vwap":617},"2026-04-14",0.78,292400,{"date":1039,"open":766,"high":746,"low":1040,"close":746,"change":416,"percent_change":1041,"volume":1042,"transactions":9,"vwap":746},"2026-04-13",27.7,1.08,822300,{"date":1044,"open":752,"high":728,"low":1045,"close":1046,"change":254,"percent_change":975,"volume":1047,"transactions":9,"vwap":1046},"2026-04-10",27.76,27.86,198400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1045,"change":539,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1045},"2026-04-09",27.53,27.8,27.49,0.29,163000,{"date":1056,"open":730,"high":752,"low":1050,"close":740,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":740},"2026-04-08",0.79,2.94,449500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1063,"change":253,"percent_change":291,"volume":1065,"transactions":9,"vwap":1063},"2026-04-07",26.81,26.89,26.56,272300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":301,"percent_change":380,"volume":1072,"transactions":9,"vwap":1071},"2026-04-06",26.8,26.96,26.77,26.86,310900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":916,"percent_change":916,"volume":1079,"transactions":9,"vwap":1078},"2026-04-02",26.49,26.88,26.46,26.79,439500,{"date":1081,"open":1068,"high":1082,"low":1083,"close":1078,"change":618,"percent_change":1084,"volume":859,"transactions":9,"vwap":1078},"2026-04-01",26.98,26.73,-0.45,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1088,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1088},"2026-03-31",26.45,26.91,26.28,0.75,2.87,236300,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":415,"percent_change":935,"volume":1098,"transactions":9,"vwap":1097},"2026-03-30",26.36,26.030001,26.16,446600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1032,"percent_change":619,"volume":1105,"transactions":9,"vwap":1104},"2026-03-27",26.23,26.27,26,26.07,423100,{"date":1107,"open":1108,"high":1109,"low":1097,"close":1110,"change":810,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-26",26.4,26.55,26.18,-2.06,403100,{"date":1114,"open":1115,"high":1062,"low":1116,"close":1083,"change":597,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1083},"2026-03-25",26.65,26.6,1.98,158200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":360,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-24",26.049999,26.35,25.99,26.21,-0.53,228400,{"date":1128,"open":1097,"high":1116,"low":1129,"close":1122,"change":830,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1122},"2026-03-23",26.15,1.58,421000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-20",26.38,26.42,25.89,25.94,-0.75,-2.81,597900,{"date":1142,"open":1122,"high":1062,"low":1143,"close":1144,"change":890,"percent_change":150,"volume":1145,"transactions":9,"vwap":1144},"2026-03-19",26.26,26.69,266900,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":810,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-18",26.97,27.09,26.67,26.68,-2.02,286500,{"date":1155,"open":1156,"high":778,"low":1157,"close":1158,"change":415,"percent_change":718,"volume":1159,"transactions":9,"vwap":1158},"2026-03-17",27.36,27.19,27.23,525600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":597,"percent_change":94,"volume":1166,"transactions":9,"vwap":1165},"2026-03-16",27.040001,27.24,26.99,27.14,988400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":508,"percent_change":170,"volume":1173,"transactions":9,"vwap":1172},"2026-03-13",27.01,27.08,26.58,26.62,298500,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1062,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1062},"2026-03-12",27.15,26.72,-0.44,-1.61,473400,{"date":1182,"open":1183,"high":1156,"low":1184,"close":1185,"change":253,"percent_change":291,"volume":1186,"transactions":9,"vwap":1185},"2026-03-11",27.17,27.12,27.25,409700,{"date":1188,"open":1165,"high":774,"low":1169,"close":1189,"change":440,"percent_change":399,"volume":1190,"transactions":9,"vwap":1189},"2026-03-10",27.22,354700,{"date":1192,"open":1115,"high":1193,"low":1087,"close":1183,"change":309,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1183},"2026-03-09",27.21,1.57,710700,{"date":1197,"open":1198,"high":1199,"low":1109,"close":1200,"change":1032,"percent_change":944,"volume":1201,"transactions":9,"vwap":1200},"2026-03-06",26.57,26.87,26.75,255400,{"date":1203,"open":1164,"high":1204,"low":1116,"close":1071,"change":1084,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1071},"2026-03-05",27.059999,-1.65,387100,{"date":1208,"open":1209,"high":778,"low":1210,"close":1211,"change":890,"percent_change":150,"volume":1212,"transactions":9,"vwap":1211},"2026-03-04",27.27,27.049999,27.31,236700,{"date":1214,"open":1183,"high":1156,"low":1150,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-03",27.3,-0.89,-3.16,786800,{"date":1220,"open":785,"high":1221,"low":745,"close":841,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":841},"2026-03-02",28.34,-0.32,-1.12,244400,{"date":1226,"open":626,"high":984,"low":693,"close":696,"change":233,"percent_change":234,"volume":1227,"transactions":9,"vwap":696},"2026-02-27",392100,{"date":1229,"open":895,"high":895,"low":634,"close":625,"change":797,"percent_change":1230,"volume":1231,"transactions":9,"vwap":625},"2026-02-26",-1.04,183700,{"date":1233,"open":576,"high":506,"low":1234,"close":471,"change":391,"percent_change":1235,"volume":1236,"transactions":9,"vwap":471},"2026-02-25",28.74,0.7,151000,{"date":1238,"open":651,"high":210,"low":615,"close":653,"change":80,"percent_change":115,"volume":1239,"transactions":9,"vwap":653},"2026-02-24",451900,{"date":1241,"open":856,"high":983,"low":686,"close":928,"change":508,"percent_change":677,"volume":1242,"transactions":9,"vwap":928},"2026-02-23",147500,{"date":1244,"open":722,"high":1245,"low":785,"close":651,"change":747,"percent_change":1246,"volume":1247,"transactions":9,"vwap":651},"2026-02-20",28.56,1.53,218100,{"date":1249,"open":707,"high":802,"low":1250,"close":802,"change":243,"percent_change":244,"volume":1251,"transactions":9,"vwap":802},"2026-02-19",27.94,140500,{"date":1253,"open":1028,"high":1221,"low":707,"close":927,"change":1254,"percent_change":135,"volume":1255,"transactions":9,"vwap":927},"2026-02-18",0.13,220800,{"date":1257,"open":738,"high":729,"low":795,"close":753,"change":916,"percent_change":916,"volume":1258,"transactions":9,"vwap":753},"2026-02-17",240200,{"date":1260,"open":785,"high":707,"low":1051,"close":753,"change":788,"percent_change":361,"volume":1261,"transactions":9,"vwap":753},"2026-02-13",250100,{"date":1263,"open":1264,"high":1264,"low":753,"close":927,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":927},"2026-02-12",28.69,-0.38,-1.33,361200,{"date":1269,"open":696,"high":915,"low":695,"close":1245,"change":380,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1245},"2026-02-11",0.92,3326700,{"date":1273,"open":604,"high":634,"low":841,"close":633,"change":415,"percent_change":724,"volume":1274,"transactions":9,"vwap":633},"2026-02-10",439400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":926,"change":540,"percent_change":588,"volume":1280,"transactions":9,"vwap":926},"2026-02-09",27.93,28.25,27.82,311200,{"date":1282,"open":1283,"high":738,"low":755,"close":1250,"change":37,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1250},"2026-02-06",27.69,2.12,355600,{"date":1287,"open":1288,"high":739,"low":1289,"close":1156,"change":508,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1156},"2026-02-05",27.55,27.32,-0.69,235700,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1288,"change":224,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1288},"2026-02-04",27.87,27.42,-0.36,614500,{"date":1299,"open":795,"high":766,"low":1295,"close":761,"change":390,"percent_change":88,"volume":1300,"transactions":9,"vwap":761},"2026-02-03",360500,{"date":1302,"open":1303,"high":761,"low":1304,"close":780,"change":916,"percent_change":916,"volume":1305,"transactions":9,"vwap":780},"2026-02-02",27.41,27.34,149500,{"date":1307,"open":1250,"high":745,"low":1308,"close":780,"change":1138,"percent_change":1309,"volume":1310,"transactions":9,"vwap":780},"2026-01-30",27.48,-2.65,280300,{"date":1312,"open":651,"high":984,"low":728,"close":1221,"change":300,"percent_change":301,"volume":1313,"transactions":9,"vwap":1221},"2026-01-29",383100,{"date":1315,"open":858,"high":858,"low":723,"close":643,"change":498,"percent_change":1090,"volume":1316,"transactions":9,"vwap":643},"2026-01-28",329100,{"date":1318,"open":1319,"high":669,"low":752,"close":729,"change":58,"percent_change":1320,"volume":1321,"transactions":9,"vwap":729},"2026-01-27",27.95,1.63,311800,{"date":1323,"open":1324,"high":1325,"low":780,"close":1326,"change":539,"percent_change":1053,"volume":1327,"transactions":9,"vwap":1326},"2026-01-26",27.63,27.78,27.66,591500,{"date":1329,"open":778,"high":739,"low":1330,"close":1331,"change":1332,"percent_change":37,"volume":1333,"transactions":9,"vwap":1331},"2026-01-23",27.29,27.58,0.16,402800,{"date":1335,"open":779,"high":1050,"low":1330,"close":1295,"change":540,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1295},"2026-01-22",0.99,249600,{"date":1339,"open":1164,"high":1193,"low":1148,"close":1176,"change":975,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1176},"2026-01-21",1.34,301400,{"date":1343,"open":1062,"high":1344,"low":1345,"close":1078,"change":1032,"percent_change":944,"volume":1346,"transactions":9,"vwap":1078},"2026-01-20",26.94,26.74,199500,{"date":1348,"open":1349,"high":1349,"low":1078,"close":1350,"change":1351,"percent_change":687,"volume":1352,"transactions":9,"vwap":1350},"2026-01-16",27,26.9,-0.22,192300,{"date":1354,"open":1355,"high":1189,"low":1148,"close":1184,"change":81,"percent_change":597,"volume":1356,"transactions":9,"vwap":1184},"2026-01-15",27.13,232700,{"date":1358,"open":1076,"high":1164,"low":1359,"close":1082,"change":449,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1082},"2026-01-14",26.84,0.71,264700,{"date":1363,"open":1063,"high":1063,"low":1345,"close":1078,"change":618,"percent_change":1084,"volume":1364,"transactions":9,"vwap":1078},"2026-01-13",264600,{"date":1366,"open":1367,"high":1344,"low":1367,"close":1088,"change":309,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1088},"2026-01-12",26.59,1.59,162000,{"date":1371,"open":1108,"high":1372,"low":1373,"close":1075,"change":150,"percent_change":340,"volume":1374,"transactions":9,"vwap":1075},"2026-01-09",26.51,26.37,89200,{"date":1376,"open":1377,"high":1077,"low":1143,"close":1087,"change":1378,"percent_change":635,"volume":1379,"transactions":9,"vwap":1087},"2026-01-08",26.32,-0.02,231900,{"date":1381,"open":1064,"high":1064,"low":1135,"close":1382,"change":22,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-07",26.47,-0.64,133100,{"date":1386,"open":1150,"high":1345,"low":1116,"close":1387,"change":1254,"percent_change":51,"volume":1388,"transactions":9,"vwap":1387},"2026-01-06",26.64,362400,{"date":1390,"open":1373,"high":1391,"low":1089,"close":1372,"change":1254,"percent_change":51,"volume":1392,"transactions":9,"vwap":1372},"2026-01-05",26.52,703300,{"date":1394,"open":1395,"high":1134,"low":1129,"close":1134,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1134},"2026-01-02",26.24,0.57,2.21,210700,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":530,"volume":1405,"transactions":9,"vwap":1403},"2025-12-31",25.92,25.78,25.81,-0.07,66100,{"date":1407,"open":1137,"high":1137,"low":1408,"close":1409,"change":81,"percent_change":904,"volume":1410,"transactions":9,"vwap":1409},"2025-12-30",25.86,25.88,102000,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1414,"change":360,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2025-12-29",25.72,25.74,25.65,-0.54,239300,{"date":1419,"open":1420,"high":1409,"low":1421,"close":1409,"change":81,"percent_change":904,"volume":1422,"transactions":9,"vwap":1409},"2025-12-26",25.8,25.75,94100,{"date":1424,"open":1403,"high":1403,"low":1425,"close":1414,"change":1426,"percent_change":896,"volume":1427,"transactions":9,"vwap":1414},"2025-12-24",25.71,-0.01,72600,{"date":1429,"open":1430,"high":1421,"low":1431,"close":1421,"change":81,"percent_change":157,"volume":1432,"transactions":9,"vwap":1421},"2025-12-23",25.6,25.59,215800,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":929,"percent_change":351,"volume":1438,"transactions":9,"vwap":1437},"2025-12-22",25.53,25.63,25.61,145300,{"date":1440,"open":1403,"high":1441,"low":1403,"close":1442,"change":81,"percent_change":904,"volume":1443,"transactions":9,"vwap":1442},"2025-12-19",25.95,25.85,151300,{"date":1445,"open":1425,"high":1446,"low":1447,"close":1425,"change":587,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1425},"2025-12-18",25.84,25.67,1.1,163900,{"date":1451,"open":1425,"high":1425,"low":1452,"close":1452,"change":360,"percent_change":810,"volume":1453,"transactions":9,"vwap":1452},"2025-12-17",25.43,209200,{"date":1455,"open":1436,"high":1415,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2025-12-16",25.5,25.57,-0.25,-0.97,314600,{"date":1462,"open":1463,"high":1463,"low":1420,"close":1464,"change":890,"percent_change":150,"volume":1465,"transactions":9,"vwap":1464},"2025-12-15",25.98,25.82,306900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1403,"change":458,"percent_change":1290,"volume":1471,"transactions":9,"vwap":1403},"2025-12-12",26.059999,26.08,25.7,168900,{"date":1473,"open":1446,"high":1096,"low":1403,"close":1123,"change":1378,"percent_change":635,"volume":1474,"transactions":9,"vwap":1123},"2025-12-11",402400,{"date":1476,"open":1442,"high":1104,"low":1420,"close":1477,"change":399,"percent_change":1235,"volume":1478,"transactions":9,"vwap":1477},"2025-12-10",26.01,149300,{"date":1480,"open":1421,"high":1446,"low":1481,"close":1482,"change":224,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-12-09",25.69,25.83,-0.39,136500,{"date":1486,"open":1121,"high":1121,"low":1408,"close":1487,"change":360,"percent_change":1416,"volume":1488,"transactions":9,"vwap":1487},"2025-12-08",25.93,139600,{"date":1490,"open":1395,"high":1491,"low":1492,"close":1104,"change":150,"percent_change":340,"volume":1493,"transactions":9,"vwap":1104},"2025-12-05",26.34,26.040001,121200,{"date":1495,"open":1492,"high":1104,"low":1496,"close":1096,"change":440,"percent_change":449,"volume":1497,"transactions":9,"vwap":1096},"2025-12-04",25.96,100800,{"date":1499,"open":1500,"high":1123,"low":1136,"close":1463,"change":916,"percent_change":916,"volume":1501,"transactions":9,"vwap":1463},"2025-12-03",25.9,182200,{"date":1503,"open":1441,"high":1123,"low":1446,"close":1463,"change":150,"percent_change":340,"volume":1504,"transactions":9,"vwap":1463},"2025-12-02",115700,{"date":1506,"open":1136,"high":1507,"low":1409,"close":1137,"change":300,"percent_change":539,"volume":1508,"transactions":9,"vwap":1137},"2025-12-01",26.02,129200,{"date":1510,"open":1408,"high":1401,"low":1464,"close":1401,"change":291,"percent_change":747,"volume":1511,"transactions":9,"vwap":1401},"2025-11-28",37000,{"date":1513,"open":1420,"high":1409,"low":1413,"close":1403,"change":254,"percent_change":1514,"volume":931,"transactions":9,"vwap":1403},"2025-11-26",0.39,{"date":1516,"open":1436,"high":1425,"low":1517,"close":1425,"change":1518,"percent_change":125,"volume":1519,"transactions":9,"vwap":1425},"2025-11-25",25.49,0.12,199600,{"date":1521,"open":1522,"high":1430,"low":1452,"close":1431,"change":498,"percent_change":815,"volume":1523,"transactions":9,"vwap":1431},"2025-11-24",25.46,126800,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":223,"percent_change":618,"volume":1530,"transactions":9,"vwap":1529},"2025-11-21",25.25,25.48,25.08,25.38,207400,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1458,"percent_change":1459,"volume":1537,"transactions":9,"vwap":1536},"2025-11-20",25.91,25.97,25.4,25.41,482100,{"date":1539,"open":1540,"high":1403,"low":1431,"close":1540,"change":360,"percent_change":1416,"volume":1541,"transactions":9,"vwap":1540},"2025-11-19",25.66,420000,{"date":1543,"open":1415,"high":1408,"low":1430,"close":1420,"change":21,"percent_change":508,"volume":1544,"transactions":9,"vwap":1420},"2025-11-18",253500,{"date":1546,"open":1507,"high":1104,"low":1402,"close":1442,"change":1547,"percent_change":1548,"volume":1374,"transactions":9,"vwap":1442},"2025-11-17",-0.33,-1.26,{"date":1550,"open":1551,"high":1095,"low":1552,"close":1110,"change":21,"percent_change":508,"volume":1553,"transactions":9,"vwap":1110},"2025-11-14",26.11,26.09,230300,{"date":1555,"open":1391,"high":1391,"low":1110,"close":1101,"change":1351,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1101},"2025-11-13",-0.83,98600,{"date":1559,"open":1560,"high":1560,"low":1134,"close":1087,"change":300,"percent_change":539,"volume":1561,"transactions":9,"vwap":1087},"2025-11-12",26.5,132200,{"date":1563,"open":1373,"high":1564,"low":1373,"close":1565,"change":301,"percent_change":540,"volume":1566,"transactions":9,"vwap":1565},"2025-11-11",26.48,26.43,67600,{"date":1568,"open":1101,"high":1373,"low":1110,"close":1095,"change":292,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1095},"2025-11-10",1.42,150400,{"date":1572,"open":1403,"high":1123,"low":1573,"close":1123,"change":150,"percent_change":340,"volume":1574,"transactions":9,"vwap":1123},"2025-11-07",25.64,313500,{"date":1576,"open":1104,"high":1577,"low":1136,"close":1441,"change":916,"percent_change":916,"volume":1578,"transactions":9,"vwap":1441},"2025-11-06",26.17,227200,{"date":1580,"open":1420,"high":1477,"low":1581,"close":1441,"change":587,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1441},"2025-11-05",25.77,1.09,126600,{"date":1585,"open":1470,"high":1464,"low":1573,"close":1447,"change":797,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1447},"2025-11-04",-1.16,1092100,{"date":1589,"open":1441,"high":1477,"low":1590,"close":1534,"change":254,"percent_change":1514,"volume":832,"transactions":9,"vwap":1534},"2025-11-03",25.87,{"date":1592,"open":1401,"high":1487,"low":1593,"close":1590,"change":22,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1590},"2025-10-31",25.79,-0.65,119100,{"date":1597,"open":1477,"high":1097,"low":1496,"close":1492,"change":350,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1492},"2025-10-30",-1.06,144600,{"date":1601,"open":1135,"high":1087,"low":1602,"close":1377,"change":415,"percent_change":80,"volume":1603,"transactions":9,"vwap":1377},"2025-10-29",26.22,125500,{"date":1605,"open":1606,"high":1143,"low":1468,"close":1101,"change":440,"percent_change":449,"volume":1607,"transactions":9,"vwap":1101},"2025-10-28",26.12,237200,{"date":1609,"open":1577,"high":1124,"low":1606,"close":1110,"change":88,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1110},"2025-10-27",0.85,84400,{"date":1613,"open":1096,"high":1492,"low":1496,"close":1496,"change":1254,"percent_change":341,"volume":1614,"transactions":9,"vwap":1496},"2025-10-24",67400,{"date":1616,"open":1402,"high":1500,"low":1581,"close":1482,"change":587,"percent_change":1448,"volume":1617,"transactions":9,"vwap":1482},"2025-10-23",84500,{"date":1619,"open":1620,"high":1621,"low":1536,"close":1622,"change":150,"percent_change":1332,"volume":1623,"transactions":9,"vwap":1622},"2025-10-22",25.45,25.68,25.55,180700,{"date":1625,"open":1431,"high":1436,"low":1517,"close":1626,"change":350,"percent_change":847,"volume":1627,"transactions":9,"vwap":1626},"2025-10-21",25.51,477600,{"date":1629,"open":1457,"high":1403,"low":1457,"close":1593,"change":718,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1593},"2025-10-20",1.3,85400,{"date":1633,"open":1634,"high":1517,"low":1635,"close":1522,"change":150,"percent_change":1332,"volume":1636,"transactions":9,"vwap":1522},"2025-10-17",25.26,25.23,80300,{"date":1638,"open":1527,"high":1437,"low":1639,"close":1640,"change":399,"percent_change":1360,"volume":1641,"transactions":9,"vwap":1640},"2025-10-16",25.31,25.42,105700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":540,"percent_change":1041,"volume":1648,"transactions":9,"vwap":1647},"2025-10-15",25.3,25.35,25.1,25.24,182500,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":212,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-10-14",24.84,25.13,24.81,24.97,-0.6,151500,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1235,"percent_change":1091,"volume":1663,"transactions":9,"vwap":1662},"2025-10-13",25.07,25.2,25.01,25.12,95000,{"date":1665,"open":1666,"high":1536,"low":25,"close":1667,"change":645,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-10-10",25.39,24.42,-3.71,277800,{"date":1671,"open":1436,"high":1573,"low":1672,"close":1673,"change":929,"percent_change":645,"volume":1674,"transactions":9,"vwap":1673},"2025-10-09",25.33,25.36,98800,{"date":1676,"open":1456,"high":1430,"low":1640,"close":1430,"change":81,"percent_change":157,"volume":1677,"transactions":9,"vwap":1430},"2025-10-08",163700,{"date":1679,"open":1425,"high":1425,"low":1640,"close":1522,"change":458,"percent_change":939,"volume":1680,"transactions":9,"vwap":1522},"2025-10-07",233100,{"date":1682,"open":1431,"high":1540,"low":1431,"close":1573,"change":301,"percent_change":540,"volume":1683,"transactions":9,"vwap":1573},"2025-10-06",94800,{"date":1685,"open":1540,"high":1540,"low":1686,"close":1457,"change":1426,"percent_change":896,"volume":816,"transactions":9,"vwap":1457},"2025-10-03",25.54,{"date":1688,"open":1447,"high":1470,"low":1527,"close":1689,"change":150,"percent_change":1332,"volume":1690,"transactions":9,"vwap":1689},"2025-10-02",25.58,104300,{"date":1692,"open":1527,"high":1457,"low":1693,"close":1686,"change":1518,"percent_change":125,"volume":1694,"transactions":9,"vwap":1686},"2025-10-01",25.47,259300,{"date":1696,"open":1452,"high":1527,"low":1673,"close":1640,"change":890,"percent_change":150,"volume":1697,"transactions":9,"vwap":1640},"2025-09-30",73300,{"date":1699,"open":1527,"high":1527,"low":1700,"close":1536,"change":540,"percent_change":570,"volume":1701,"transactions":9,"vwap":1536},"2025-09-29",25.37,293500,{"date":1703,"open":1659,"high":1704,"low":1705,"close":1706,"change":1426,"percent_change":896,"volume":1707,"transactions":9,"vwap":1706},"2025-09-26",25.16,25.02,25.14,187800,{"date":1709,"open":1710,"high":1635,"low":1711,"close":1712,"change":1032,"percent_change":1178,"volume":1713,"transactions":9,"vwap":1712},"2025-09-25",25.11,25.059999,25.15,151100,{"date":1715,"open":1716,"high":1700,"low":1647,"close":1634,"change":150,"percent_change":1332,"volume":1717,"transactions":9,"vwap":1634},"2025-09-24",25.32,129700,{"date":1719,"open":1647,"high":1645,"low":1660,"close":1720,"change":916,"percent_change":916,"volume":1721,"transactions":9,"vwap":1720},"2025-09-23",25.22,109900,{"date":1723,"open":1724,"high":1647,"low":1662,"close":1720,"change":1178,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1720},"2025-09-22",25.19,-1.71,98500,{"date":1728,"open":1470,"high":1425,"low":1437,"close":1540,"change":916,"percent_change":916,"volume":1729,"transactions":9,"vwap":1540},"2025-09-19",92900,{"date":1731,"open":1573,"high":1470,"low":1622,"close":1540,"change":1732,"percent_change":332,"volume":1733,"transactions":9,"vwap":1540},"2025-09-18",-0.2,119600,{"date":1735,"open":1464,"high":1477,"low":1402,"close":1408,"change":201,"percent_change":837,"volume":1736,"transactions":9,"vwap":1408},"2025-09-17",166400,{"date":1738,"open":1573,"high":1413,"low":1457,"close":1481,"change":254,"percent_change":1514,"volume":1739,"transactions":9,"vwap":1481},"2025-09-16",190400,{"date":1741,"open":1622,"high":1436,"low":1742,"close":1431,"change":1332,"percent_change":190,"volume":1743,"transactions":9,"vwap":1431},"2025-09-15",25.52,793400,{"date":1745,"open":1522,"high":1527,"low":1535,"close":1452,"change":896,"percent_change":809,"volume":1746,"transactions":9,"vwap":1452},"2025-09-12",95300,{"date":1748,"open":1526,"high":1527,"low":1526,"close":1693,"change":80,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1693},"2025-09-11",1.35,83400,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1652,"change":340,"percent_change":400,"volume":1756,"transactions":9,"vwap":1652},"2025-09-10",25.18,25.21,25.09,245800,{"date":1758,"open":1759,"high":1705,"low":1760,"close":1761,"change":340,"percent_change":400,"volume":1762,"transactions":9,"vwap":1761},"2025-09-09",24.92,24.85,24.98,118300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1766,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1766},"2025-09-08",24.73,24.83,24.7,0.23,0.93,195300,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":416,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-09-05",24.59,24.67,24.48,24.6,1.23,85100,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1032,"percent_change":1084,"volume":1785,"transactions":9,"vwap":1784},"2025-09-04",24.25,24.31,24.15,24.3,127800,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":890,"percent_change":150,"volume":1791,"transactions":9,"vwap":1790},"2025-09-03",24.36,24.44,24.41,493200,{"date":1793,"open":1794,"high":1790,"low":1783,"close":1795,"change":890,"percent_change":150,"volume":1341,"transactions":9,"vwap":1795},"2025-09-02",24.21,24.4,{"date":1797,"open":1798,"high":1790,"low":1798,"close":1799,"change":223,"percent_change":618,"volume":1800,"transactions":9,"vwap":1799},"2025-08-29",24.27,24.39,147700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1667,"change":291,"percent_change":58,"volume":1806,"transactions":9,"vwap":1667},"2025-08-28",24.33,24.45,24.29,332900,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1782,"change":244,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1782},"2025-08-27",24.23,24.32,24.13,-0.86,398100,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":21,"percent_change":1732,"volume":1820,"transactions":9,"vwap":1819},"2025-08-26",24.51,24.58,24.47,24.52,81300,{"date":1822,"open":1823,"high":1767,"low":1823,"close":1824,"change":224,"percent_change":944,"volume":1825,"transactions":9,"vwap":1824},"2025-08-25",24.54,24.57,111100,{"date":1827,"open":1784,"high":1828,"low":1784,"close":1774,"change":58,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1774},"2025-08-22",24.68,1.86,97600,{"date":1832,"open":1833,"high":1781,"low":1834,"close":1835,"change":916,"percent_change":916,"volume":1836,"transactions":9,"vwap":1835},"2025-08-21",24.2,24.16,24.22,132800,{"date":1838,"open":1809,"high":1839,"low":1840,"close":1835,"change":300,"percent_change":539,"volume":1841,"transactions":9,"vwap":1835},"2025-08-20",24.24,24.12,172600,{"date":1843,"open":1784,"high":1788,"low":1844,"close":1833,"change":331,"percent_change":645,"volume":1845,"transactions":9,"vwap":1833},"2025-08-19",24.18,79000,{"date":1847,"open":1789,"high":1818,"low":1788,"close":1848,"change":415,"percent_change":292,"volume":1849,"transactions":9,"vwap":1848},"2025-08-18",24.43,246100,{"date":1851,"open":1789,"high":1789,"low":1803,"close":1852,"change":916,"percent_change":916,"volume":1438,"transactions":9,"vwap":1852},"2025-08-15",24.34,{"date":1854,"open":1810,"high":1790,"low":1805,"close":1852,"change":234,"percent_change":1548,"volume":1855,"transactions":9,"vwap":1852},"2025-08-14",115600,{"date":1857,"open":1773,"high":1828,"low":1817,"close":1858,"change":88,"percent_change":120,"volume":1859,"transactions":9,"vwap":1858},"2025-08-13",24.65,213000,{"date":1861,"open":1781,"high":1789,"low":1862,"close":1848,"change":1514,"percent_change":1863,"volume":1583,"transactions":9,"vwap":1848},"2025-08-12",24.19,1.62,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1404,"percent_change":965,"volume":1869,"transactions":9,"vwap":1868},"2025-08-11",24.09,24,24.040001,123800,{"date":1871,"open":1872,"high":1840,"low":1873,"close":1874,"change":1378,"percent_change":635,"volume":1875,"transactions":9,"vwap":1874},"2025-08-08",24.059999,24.049999,24.11,107000,{"date":1877,"open":1878,"high":1878,"low":1868,"close":1811,"change":498,"percent_change":922,"volume":1879,"transactions":9,"vwap":1811},"2025-08-07",24.17,113200,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":291,"percent_change":135,"volume":1886,"transactions":9,"vwap":1885},"2025-08-06",23.81,23.93,23.8,23.92,103700,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1882,"change":291,"percent_change":135,"volume":1892,"transactions":9,"vwap":1882},"2025-08-05",23.83,23.88,23.75,99300,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":106,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-08-04",23.76,23.63,23.7,1.02,529100,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":809,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-08-01",23.59,23.4,23.46,-0.68,254400,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1351,"percent_change":531,"volume":1912,"transactions":9,"vwap":1911},"2025-07-31",23.74,23.57,23.62,101900,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":788,"percent_change":1416,"volume":1919,"transactions":9,"vwap":1918},"2025-07-30",23.95,23.96,23.78,23.84,194900,{"date":1921,"open":1868,"high":1868,"low":1883,"close":1922,"change":896,"percent_change":22,"volume":1923,"transactions":9,"vwap":1922},"2025-07-29",23.97,81400,{"date":1925,"open":1840,"high":1840,"low":1916,"close":1926,"change":1032,"percent_change":361,"volume":1927,"transactions":9,"vwap":1926},"2025-07-28",24.01,65300,{"date":1929,"open":1811,"high":1834,"low":1872,"close":1840,"change":788,"percent_change":1416,"volume":1930,"transactions":9,"vwap":1840},"2025-07-25",96400,{"date":1932,"open":1852,"high":1788,"low":1809,"close":1781,"change":1032,"percent_change":1084,"volume":1933,"transactions":9,"vwap":1781},"2025-07-24",115300,{"date":1935,"open":1835,"high":1788,"low":1835,"close":1788,"change":921,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1788},"2025-07-23",1.04,133000,{"date":1939,"open":1926,"high":1811,"low":1915,"close":1874,"change":415,"percent_change":292,"volume":1940,"transactions":9,"vwap":1874},"2025-07-22",157800,{"date":1942,"open":1943,"high":1811,"low":1943,"close":1944,"change":399,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-07-21",23.94,24.02,0.76,136800,{"date":1948,"open":1949,"high":1944,"low":1889,"close":1918,"change":300,"percent_change":539,"volume":1950,"transactions":9,"vwap":1918},"2025-07-18",23.99,103100,{"date":1952,"open":1897,"high":1953,"low":1954,"close":1955,"change":301,"percent_change":1053,"volume":1956,"transactions":9,"vwap":1955},"2025-07-17",23.85,23.65,23.82,79700,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1891,"change":440,"percent_change":498,"volume":1962,"transactions":9,"vwap":1891},"2025-07-16",23.71,23.77,23.56,686900,{"date":1964,"open":1960,"high":1960,"low":1911,"close":1897,"change":291,"percent_change":125,"volume":1965,"transactions":9,"vwap":1897},"2025-07-15",114900,{"date":1967,"open":1968,"high":1911,"low":1969,"close":1902,"change":300,"percent_change":539,"volume":1970,"transactions":9,"vwap":1902},"2025-07-14",23.6,23.55,193800,{"date":1972,"open":1902,"high":1902,"low":1973,"close":1910,"change":896,"percent_change":22,"volume":1974,"transactions":9,"vwap":1910},"2025-07-11",23.53,252300,{"date":1976,"open":1969,"high":1911,"low":1977,"close":1978,"change":399,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-07-10",23.51,23.61,0.77,99800,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":360,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-07-09",23.5,23.39,23.43,-0.59,110000,{"date":1989,"open":1902,"high":1902,"low":1990,"close":1910,"change":254,"percent_change":747,"volume":1717,"transactions":9,"vwap":1910},"2025-07-08",23.48,{"date":1992,"open":1993,"high":1954,"low":1985,"close":1994,"change":929,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-07-07",23.54,23.47,-1.01,201800,{"date":1998,"open":1999,"high":1895,"low":2000,"close":1959,"change":253,"percent_change":1254,"volume":2001,"transactions":9,"vwap":1959},"2025-07-03",23.68,23.67,41500,{"date":2003,"open":1990,"high":1999,"low":1990,"close":1999,"change":88,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1999},"2025-07-02",0.94,84800,{"date":2007,"open":1904,"high":1977,"low":2008,"close":1904,"change":301,"percent_change":416,"volume":2009,"transactions":9,"vwap":1904},"2025-07-01",23.41,112600,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1984,"change":1426,"percent_change":896,"volume":2015,"transactions":9,"vwap":1984},"2025-06-30",23.26,23.42,23.23,120700,{"date":2017,"open":1984,"high":2018,"low":2019,"close":1903,"change":635,"percent_change":867,"volume":2020,"transactions":9,"vwap":1903},"2025-06-27",23.44,23.33,361100,{"date":2022,"open":2023,"high":2024,"low":1903,"close":1990,"change":391,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1990},"2025-06-26",23.45,23.52,0.86,91200,{"date":2028,"open":2029,"high":2019,"low":2030,"close":2031,"change":223,"percent_change":788,"volume":2032,"transactions":9,"vwap":2031},"2025-06-25",23.29,23.27,23.28,314200,{"date":2034,"open":2035,"high":2019,"low":2036,"close":2037,"change":135,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-06-24",23.17,23.12,23.31,2.01,108600,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2043,"change":890,"percent_change":150,"volume":2045,"transactions":9,"vwap":2043},"2025-06-23",22.67,22.85,22.62,165700,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2050,"change":508,"percent_change":1556,"volume":2051,"transactions":9,"vwap":2050},"2025-06-20",23.049999,22.82,22.84,135000,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":233,"percent_change":1483,"volume":2058,"transactions":9,"vwap":2057},"2025-06-18",23.11,23.14,23.02,23.030001,151600,{"date":2060,"open":2029,"high":2037,"low":2054,"close":2036,"change":491,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2036},"2025-06-17",-1.11,107700,{"date":2064,"open":2019,"high":2065,"low":2019,"close":2066,"change":1053,"percent_change":976,"volume":2067,"transactions":9,"vwap":2066},"2025-06-16",23.49,23.38,65600,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":797,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-06-13",23.040001,23.19,23.09,-1.28,95600,{"date":2076,"open":2019,"high":1903,"low":2029,"close":1984,"change":150,"percent_change":201,"volume":2077,"transactions":9,"vwap":1984},"2025-06-12",158500,{"date":2079,"open":2066,"high":2008,"low":2080,"close":2081,"change":1254,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-06-11",23.3,23.35,0.56,182400,{"date":2085,"open":2086,"high":2014,"low":2087,"close":2088,"change":88,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-06-10",23.13,23.1,23.22,0.96,110600,{"date":2092,"open":2093,"high":2070,"low":2094,"close":2095,"change":1332,"percent_change":1235,"volume":2096,"transactions":9,"vwap":2095},"2025-06-09",22.9,22.88,23,111200,{"date":2098,"open":2099,"high":2043,"low":2100,"close":2050,"change":291,"percent_change":44,"volume":2101,"transactions":9,"vwap":2050},"2025-06-06",22.75,22.71,172800,{"date":2103,"open":2049,"high":2104,"low":2105,"close":2106,"change":253,"percent_change":1254,"volume":2107,"transactions":9,"vwap":2106},"2025-06-05",22.83,22.69,22.73,517700,{"date":2109,"open":2100,"high":2106,"low":2110,"close":2111,"change":391,"percent_change":948,"volume":2112,"transactions":9,"vwap":2111},"2025-06-04",22.64,22.7,299000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":81,"percent_change":190,"volume":2119,"transactions":9,"vwap":2118},"2025-06-03",22.42,22.52,22.38,22.5,148900,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2123,"change":201,"percent_change":1979,"volume":2125,"transactions":9,"vwap":2123},"2025-06-02",22.25,22.36,22.22,358200,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":965,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-05-30",22.33,22.08,22.19,-1.29,79200,{"date":2134,"open":2135,"high":2044,"low":2136,"close":2137,"change":301,"percent_change":569,"volume":2138,"transactions":9,"vwap":2137},"2025-05-29",22.58,22.43,22.48,137300,{"date":2140,"open":2137,"high":2141,"low":2142,"close":2142,"change":22,"percent_change":1138,"volume":2143,"transactions":9,"vwap":2142},"2025-05-28",22.49,22.41,1513800,{"date":2145,"open":2146,"high":2044,"low":2147,"close":2135,"change":224,"percent_change":1178,"volume":2148,"transactions":9,"vwap":2135},"2025-05-27",22.59,22.53,75800,{"date":2150,"open":2151,"high":2111,"low":2151,"close":2152,"change":253,"percent_change":1254,"volume":2153,"transactions":9,"vwap":2152},"2025-05-23",22.47,22.68,1777100,{"date":2155,"open":2111,"high":2156,"low":2135,"close":2157,"change":1378,"percent_change":233,"volume":2158,"transactions":9,"vwap":2157},"2025-05-22",22.72,22.65,198900,{"date":2160,"open":2049,"high":2043,"low":2161,"close":2042,"change":1032,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2042},"2025-05-21",22.66,-0.48,92200,{"date":2165,"open":2105,"high":2166,"low":2105,"close":2166,"change":539,"percent_change":935,"volume":1033,"transactions":9,"vwap":2166},"2025-05-20",22.78,{"date":2168,"open":2169,"high":2111,"low":2169,"close":2111,"change":440,"percent_change":88,"volume":1956,"transactions":9,"vwap":2111},"2025-05-19",22.46,{"date":2171,"open":2135,"high":2042,"low":2172,"close":2157,"change":223,"percent_change":788,"volume":2173,"transactions":9,"vwap":2157},"2025-05-16",22.55,127400,{"date":2175,"open":2099,"high":2099,"low":2176,"close":2152,"change":1032,"percent_change":2162,"volume":2177,"transactions":9,"vwap":2152},"2025-05-15",22.6,174300,{"date":2179,"open":2180,"high":2180,"low":2099,"close":2181,"change":201,"percent_change":1090,"volume":2182,"transactions":9,"vwap":2181},"2025-05-14",22.87,22.79,243600,{"date":2184,"open":2137,"high":2105,"low":2142,"close":2044,"change":340,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2044},"2025-05-13",0.67,409900,{"date":2188,"open":2135,"high":2135,"low":2117,"close":2151,"change":44,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2151},"2025-05-12",2.18,106100,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":340,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-05-09",22.049999,22.09,21.95,21.99,0.69,89800,{"date":2200,"open":2195,"high":2195,"low":2201,"close":2202,"change":340,"percent_change":2197,"volume":1300,"transactions":9,"vwap":2202},"2025-05-08",21.79,21.84,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":491,"percent_change":2208,"volume":2026,"transactions":9,"vwap":2207},"2025-05-07",21.85,21.67,21.69,-1.18,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2195,"change":1032,"percent_change":516,"volume":2214,"transactions":9,"vwap":2195},"2025-05-06",21.92,22.07,21.91,96600,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":1518,"percent_change":157,"volume":2220,"transactions":9,"vwap":2219},"2025-05-05",22.14,22.01,22.059999,112400,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":400,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-05-02",22.040001,21.82,21.94,2.81,119300,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":1426,"percent_change":21,"volume":2233,"transactions":9,"vwap":2232},"2025-05-01",21.46,21.3,21.34,99200,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":916,"percent_change":916,"volume":2240,"transactions":9,"vwap":2239},"2025-04-30",21.37,21.38,21.2,21.35,106800,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2239,"change":916,"percent_change":916,"volume":2245,"transactions":9,"vwap":2239},"2025-04-29",21.43,21.32,568500,{"date":2247,"open":2231,"high":2248,"low":2249,"close":2239,"change":301,"percent_change":718,"volume":2250,"transactions":9,"vwap":2239},"2025-04-28",21.39,21.26,117800,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2254,"change":896,"percent_change":508,"volume":2256,"transactions":9,"vwap":2254},"2025-04-25",21.15,21.28,21.11,250600,{"date":180,"open":176,"high":2232,"low":176,"close":2244,"change":1768,"percent_change":1582,"volume":1875,"transactions":9,"vwap":2244}]