[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOBO":3,"homepage-market-summary":34,"stock-historical-SOBO":178},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"SOBO","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"South Bow Corporation","NYSE",null,"Common Stock","South Bow Corp is a energy infrastructure company. The company is engaged in constructing pipelines system safely transports liquids like crude oil, across Canadian provinces, U.S. states, and Gulf coasts. It has three reportable segments: Keystone Pipeline System, Marketing, and Intra-Alberta & Other. It derives maximum revenue from Keystone Pipeline System segment. The company's projects and pipelines include: Blackrod connection project; Grand Rapids Pipeline System; Marketlink Pipeline System; Keystone Pipeline System; Port Neches Link; and White Spruce Pipeline System.","600",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},5.9102,2,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},33.84,33.59,33.91,33.38,33.37,0.47,1.41,844991.753808,7269,33.7897,39.019,25.014999,865106.405900514,63,505,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":13,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":13,"sparkline":101,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":57},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":29,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":19,"start_date":187,"end_date":5},24.51,832432,303837807.881029,34.77,"2025-04-28",[189,190,200,210,220,230,240,249,260,270,281,291,301,312,322,332,341,350,361,372,383,394,405,414,423,432,442,450,460,471,482,493,503,511,522,532,539,549,559,570,577,585,595,605,615,624,632,641,651,659,668,675,683,693,703,713,722,730,740,748,756,764,769,775,782,787,793,801,808,815,823,829,835,840,845,851,855,861,866,873,880,887,895,902,909,915,922,927,932,937,944,951,956,962,967,974,982,989,992,995,1000,1007,1014,1022,1028,1033,1040,1046,1054,1060,1068,1075,1082,1089,1097,1104,1112,1120,1127,1134,1142,1147,1155,1162,1169,1177,1182,1187,1195,1202,1208,1217,1224,1232,1239,1245,1252,1259,1265,1270,1277,1283,1288,1293,1298,1304,1309,1313,1319,1327,1332,1337,1341,1347,1355,1360,1367,1374,1380,1385,1391,1399,1407,1413,1422,1429,1438,1445,1451,1458,1465,1473,1481,1488,1496,1503,1509,1516,1523,1531,1539,1545,1553,1560,1568,1574,1579,1585,1590,1596,1602,1610,1618,1625,1634,1639,1645,1649,1653,1659,1663,1670,1676,1682,1689,1697,1705,1711,1717,1723,1730,1736,1742,1749,1752,1756,1761,1766,1771,1775,1780,1785,1790,1796,1800,1806,1815,1820,1825,1833,1840,1846,1854,1860,1865,1872,1877,1882,1886,1893,1899,1905,1909,1913,1917,1921,1927,1933,1939,1943,1949,1954,1959,1965,1968,1973,1976,1980,1984,1992,1998,2003,2011,2015,2021,2026,2030,2034,2039,2043,2048,2053,2059,2062,2066,2071,2076,2081,2086,2090,2095,2100,2107,2113,2116,2122,2126,2131,2137,2140,2145,2150,2153,2156,2160,2164,2170,2175,2179,2183,2189,2193,2198,2203,2207,2212,2220,2225,2230,2235,2241,2244,2248,2253,2257,2264,2267,2271,2277,2282,2286,2289,2296,2301,2305,2310,2313,2316,2319,2322,2328,2331,2335,2340,2343,2349,2353,2357,2362,2368,2373,2376,2380,2384,2389,2394,2399,2405,2409,2415,2421,2429,2433,2437,2443,2450,2456,2460,2466,2473,2479,2486,2493,2500,2504],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":191,"open":192,"high":193,"low":194,"close":23,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-07",34.15,34.37,33.36,-0.78,-2.28,370451.449226,4939,33.5534,{"date":201,"open":202,"high":203,"low":204,"close":192,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",33.76,34.56,33.68,0.21,0.62,537452.585923,7253,34.1935,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":172,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",33.74,34.07,33.43,33.94,0.35,1179125.505847,6829,33.892,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":121,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",33.25,33.9,33.2,33.82,0.93,525275.981135,6068,33.7126,{"date":231,"open":232,"high":21,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",33,32.67,33.51,0.38,1.15,692168.079656,9760,33.5619,{"date":241,"open":242,"high":234,"low":243,"close":244,"change":245,"percent_change":116,"volume":246,"transactions":247,"vwap":248},"2026-09-30",33.39,33.06,33.13,-0.13,494818.980765,6832,33.2285,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",33.12,33.42,32.87,33.26,-0.75,-2.21,648248.331181,9435,33.2093,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",34.39,33.77,34.01,0.02,0.06,3481898.249717,6858,33.8009,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",34.05,34.245,33.73,33.99,-0.33,-0.96,460267.688476,6901,33.9295,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",34.57,34.11,34.32,-0.06,-0.17,594984.576932,7576,34.2993,{"date":292,"open":293,"high":294,"low":285,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",34.8,34.865,34.38,-0.22,-0.64,651174.612494,9670,34.4931,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",34.97,35.32,34.53,34.6,-0.5,-1.42,522528.568316,7372,34.7552,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":195,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",35.59,35.89,35.04,35.1,-2.17,536564.208868,8268,35.2736,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":121,"volume":329,"transactions":330,"vwap":331},"2026-09-18",35.71,36.14,35.48,35.88,0.11,340933.18453,5864,35.9086,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":206,"volume":338,"transactions":339,"vwap":340},"2026-09-17",35.37,36.17,35.77,0.22,257355.67357,5013,35.8673,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":286,"percent_change":287,"volume":347,"transactions":348,"vwap":349},"2026-09-16",35.44,35.96,35.38,35.55,468944.279846,7458,35.6256,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",35.65,35.98,35.46,35.61,-0.12,-0.34,264986.420798,5650,35.6522,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-14",36.05,36.2,35.62,35.73,-0.26,-0.72,678357.569876,7527,35.8495,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-11",36.44,37.2,35.78,35.99,-0.4,-1.1,932871.413021,8446,36.0224,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",37.29,37.34,36.28,36.39,-0.86,-2.31,729097.113336,6669,36.4677,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",37.99,38.23,37.24,37.25,-0.54,-1.43,846999.663448,7893,37.4277,{"date":406,"open":386,"high":407,"low":408,"close":409,"change":410,"percent_change":16,"volume":411,"transactions":412,"vwap":413},"2026-09-08",37.93,37.32,37.79,0.74,1021867.824399,6623,37.7613,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":389,"volume":420,"transactions":421,"vwap":422},"2026-09-04",37.16,36.645,37.05,-0.32,1054320.005513,8433,37.0103,{"date":424,"open":425,"high":426,"low":398,"close":427,"change":428,"percent_change":71,"volume":429,"transactions":430,"vwap":431},"2026-09-03",37.52,37.71,37.37,-0.02,454769.008076,8586,37.4732,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":162,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",37.48,37.7,37.21,37.39,-1.11,596811.449016,8486,37.3746,{"date":443,"open":444,"high":29,"low":399,"close":445,"change":446,"percent_change":328,"volume":447,"transactions":448,"vwap":449},"2026-09-01",38,37.81,0.04,803785.674476,7877,37.7027,{"date":451,"open":452,"high":453,"low":399,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",37.83,37.87,37.77,0.34,0.91,384211.358662,5792,37.6501,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-28",37.4,37.51,37.215,37.43,0.15,0.4,324429.241937,5557,37.3835,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-27",37.76,38.01,37.12,37.28,-0.57,-1.51,299147.102622,5666,37.3622,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-26",36.71,37.92,36.555,37.85,1.03,2.8,674900.980108,9327,37.7143,{"date":494,"open":495,"high":385,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",36.93,36.75,36.82,-0.49,-1.31,605447.21569,8828,36.9412,{"date":504,"open":505,"high":463,"low":388,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",37.31,-0.41,-1.09,758591.680727,12716,37.107,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",38.57,38.9175,37.53,37.72,-0.69,-1.8,424996.426505,8139,37.7631,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",37.95,38.91,38.41,0.8,2.13,477529.238534,7838,38.4074,{"date":533,"open":452,"high":534,"low":427,"close":535,"change":77,"percent_change":111,"volume":536,"transactions":537,"vwap":538},"2026-08-19",38.67,37.61,672837.860278,10667,37.9675,{"date":540,"open":541,"high":542,"low":543,"close":476,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",37.06,37.4752,37.03,0.6,1.64,385481.780531,6551,37.2617,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",36.99,36.46,36.68,-0.11,-0.3,259871.304434,5093,36.6802,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-14",36.66,37.01,36.64,36.79,0.18,0.49,320615.121471,6000,36.8187,{"date":571,"open":388,"high":572,"low":364,"close":573,"change":428,"percent_change":71,"volume":574,"transactions":575,"vwap":576},"2026-08-13",36.7,36.61,351075.105523,6980,36.535,{"date":578,"open":579,"high":561,"low":580,"close":581,"change":77,"percent_change":456,"volume":582,"transactions":583,"vwap":584},"2026-08-12",36.23,36.21,36.63,300952.3363,7008,36.5581,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":235,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-11",36.01,36.72,35.97,36.3,1.06,461427.322243,8811,36.4259,{"date":596,"open":365,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",36.07,35.47,35.92,0.3,0.84,372520.766555,7809,35.8492,{"date":606,"open":607,"high":608,"low":609,"close":365,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-07",35.16,36.25,34.95,0.28,0.79,746999.509957,10919,35.7264,{"date":616,"open":590,"high":617,"low":618,"close":619,"change":245,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",36.47,34.82,35.34,-0.37,659630.079511,11367,35.269,{"date":625,"open":580,"high":626,"low":627,"close":598,"change":517,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",36.3384,35.35,-1.91,574438.016349,10428,35.624,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":286,"percent_change":287,"volume":638,"transactions":639,"vwap":640},"2026-08-04",36.24,36.56,35.5,36.16,623527.132411,10258,36.1356,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",36.8,36.15,36.22,-0.88,-2.37,319537.53236,6983,36.3688,{"date":652,"open":462,"high":653,"low":654,"close":655,"change":419,"percent_change":389,"volume":656,"transactions":657,"vwap":658},"2026-07-31",37.6823,36.905,37.1,439722.550698,8835,37.1267,{"date":660,"open":661,"high":434,"low":662,"close":663,"change":664,"percent_change":205,"volume":665,"transactions":666,"vwap":667},"2026-07-30",37.23,36.87,37.42,0.08,580232.332213,10389,37.2347,{"date":669,"open":670,"high":473,"low":464,"close":386,"change":565,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",37.75,0.48,370025.804778,6237,37.4043,{"date":676,"open":677,"high":678,"low":495,"close":416,"change":679,"percent_change":400,"volume":680,"transactions":681,"vwap":682},"2026-07-28",37.58,37.89,-0.2,399855.337751,7605,37.2878,{"date":684,"open":685,"high":686,"low":398,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",37.78,38.05,37.36,-1.14,-2.96,391908.60444,7406,37.443,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":287,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",38.65,38.94,38.335,38.5,-0.44,368565.226231,7657,38.579,{"date":704,"open":705,"high":706,"low":707,"close":534,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",38.73,38.9,38.35,0.2,0.52,446506.530552,7818,38.6843,{"date":714,"open":487,"high":715,"low":445,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",38.59,38.47,0.99,2.64,562105.688741,8152,38.3461,{"date":723,"open":724,"high":725,"low":726,"close":434,"change":565,"percent_change":671,"volume":727,"transactions":728,"vwap":729},"2026-07-21",37.5,37.55,37.09,401152.27496,6291,37.3727,{"date":731,"open":732,"high":733,"low":476,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",38.04,38.14,37.3,-0.53,-1.4,428516.565708,6673,37.5361,{"date":741,"open":742,"high":743,"low":744,"close":452,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":452},"2026-07-17",38.12,38.3,37.49,0.23,0.61,355000,{"date":749,"open":725,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-16",38.0099983,37.46,37.6,0.01,0.03,557200,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":265,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-15",37.67,37.98,37.47,37.59,0.05,506600,{"date":765,"open":766,"high":678,"low":408,"close":767,"change":455,"percent_change":456,"volume":768,"transactions":9,"vwap":767},"2026-07-14",37.56,37.57,1154700,{"date":770,"open":581,"high":771,"low":617,"close":661,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":661},"2026-07-13",37.45,1.11,3.07,889400,{"date":776,"open":777,"high":617,"low":778,"close":779,"change":780,"percent_change":517,"volume":781,"transactions":9,"vwap":779},"2026-07-10",36.42,35.87,36.12,-0.25,702500,{"date":783,"open":374,"high":784,"low":608,"close":785,"change":378,"percent_change":507,"volume":786,"transactions":9,"vwap":785},"2026-07-09",36.95,36.37,1032500,{"date":788,"open":645,"high":495,"low":789,"close":790,"change":791,"percent_change":126,"volume":792,"transactions":9,"vwap":790},"2026-07-08",36.060001,36.77,0.76,1877700,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-07",34.67,36.35,36.0099983,1.45,4.2,1650100,{"date":802,"open":803,"high":804,"low":803,"close":203,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":203},"2026-07-06",34.41,35.3,0.19,0.55,1517200,{"date":809,"open":810,"high":811,"low":213,"close":193,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":193},"2026-07-02",34.84,34.87,-0.08,-0.23,1161800,{"date":816,"open":817,"high":818,"low":262,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-01",35.040001,35.11,34.45,-0.79,-2.24,312300,{"date":824,"open":804,"high":825,"low":818,"close":826,"change":297,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-30",35.58,35.24,-1.78,527300,{"date":830,"open":831,"high":831,"low":832,"close":327,"change":517,"percent_change":833,"volume":834,"transactions":9,"vwap":327},"2026-06-29",36.67,35.81,-1.89,583100,{"date":836,"open":635,"high":588,"low":387,"close":837,"change":838,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-26",36.57,0,897900,{"date":841,"open":324,"high":842,"low":324,"close":837,"change":791,"percent_change":843,"volume":844,"transactions":9,"vwap":837},"2026-06-25",36.69,2.12,1248500,{"date":846,"open":847,"high":848,"low":849,"close":832,"change":42,"percent_change":70,"volume":850,"transactions":9,"vwap":832},"2026-06-24",36.18,36.185,35.4,1057500,{"date":852,"open":324,"high":796,"low":853,"close":387,"change":235,"percent_change":591,"volume":854,"transactions":9,"vwap":387},"2026-06-23",35.6,1017600,{"date":856,"open":857,"high":858,"low":326,"close":859,"change":754,"percent_change":664,"volume":860,"transactions":9,"vwap":859},"2026-06-22",35.84,36.09,35.9,1452900,{"date":862,"open":863,"high":637,"low":864,"close":778,"change":780,"percent_change":517,"volume":865,"transactions":9,"vwap":778},"2026-06-18",36.099998,35.14,1568000,{"date":867,"open":868,"high":869,"low":353,"close":779,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":779},"2026-06-17",36.73,37.359,-0.83,-2.25,1375900,{"date":874,"open":476,"high":875,"low":876,"close":784,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":784},"2026-06-16",37.635,36.88,-0.68,-1.81,540700,{"date":881,"open":882,"high":678,"low":883,"close":884,"change":400,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-15",37.38,36.951,37.63,-1.41,784500,{"date":888,"open":889,"high":890,"low":766,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-12",37.64,38.45,38.17,0.41,1.09,1360400,{"date":896,"open":897,"high":898,"low":899,"close":473,"change":900,"percent_change":805,"volume":901,"transactions":9,"vwap":473},"2026-06-11",38.040001,38.24,37.695,0.07,1293400,{"date":903,"open":904,"high":452,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-10",36.27,37.69,1.6,4.43,916600,{"date":910,"open":580,"high":911,"low":912,"close":858,"change":150,"percent_change":913,"volume":914,"transactions":9,"vwap":858},"2026-06-09",36.405,35.621,-0.52,753200,{"date":916,"open":917,"high":918,"low":644,"close":387,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":387},"2026-06-08",36.97,37.26,-0.58,-1.57,1434000,{"date":923,"open":505,"high":463,"low":564,"close":924,"change":477,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-05",36.86,-1.52,469200,{"date":928,"open":374,"high":465,"low":374,"close":465,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":465},"2026-06-04",0.7,1.91,1151500,{"date":933,"open":876,"high":465,"low":561,"close":868,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":868},"2026-06-03",-0.09,-0.24,1313400,{"date":938,"open":939,"high":940,"low":939,"close":497,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":497},"2026-06-02",36.43,37,0.46,1.27,1113600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":467,"percent_change":772,"volume":950,"transactions":9,"vwap":949},"2026-06-01",35.95,36.76,35.93,36.36,498200,{"date":952,"open":398,"high":398,"low":953,"close":344,"change":379,"percent_change":954,"volume":955,"transactions":9,"vwap":344},"2026-05-29",35.66,-2.97,1431300,{"date":957,"open":505,"high":767,"low":958,"close":959,"change":367,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-28",36.92,37.060001,-0.7,816900,{"date":963,"open":399,"high":766,"low":964,"close":408,"change":965,"percent_change":368,"volume":966,"transactions":9,"vwap":408},"2026-05-27",36.96,-0.27,827800,{"date":968,"open":969,"high":970,"low":767,"close":761,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":761},"2026-05-26",37.9,38.145,-0.59,-1.55,691400,{"date":975,"open":409,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-22",38.39,37.54,38.18,0.43,1.14,639600,{"date":983,"open":984,"high":407,"low":985,"close":670,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":670},"2026-05-21",37.66,37.27,0.25,0.67,626800,{"date":990,"open":462,"high":407,"low":505,"close":724,"change":265,"percent_change":762,"volume":991,"transactions":9,"vwap":724},"2026-05-20",540100,{"date":993,"open":734,"high":905,"low":918,"close":434,"change":71,"percent_change":245,"volume":994,"transactions":9,"vwap":434},"2026-05-19",458100,{"date":996,"open":997,"high":515,"low":998,"close":515,"change":986,"percent_change":987,"volume":999,"transactions":9,"vwap":515},"2026-05-18",37.07,36.94,374200,{"date":1001,"open":1002,"high":734,"low":1003,"close":476,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":476},"2026-05-15",36.6,36.41,0.68,1.86,653300,{"date":1008,"open":608,"high":1009,"low":1010,"close":1002,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1002},"2026-05-14",36.74,35.875,0.58,1.61,649900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":699,"volume":1021,"transactions":9,"vwap":1019},"2026-05-13",36.29,36.54,35.76,36.02,-0.16,508100,{"date":1023,"open":1024,"high":1025,"low":345,"close":847,"change":611,"percent_change":1026,"volume":1027,"transactions":9,"vwap":847},"2026-05-12",35.45,36.26,2.23,852700,{"date":1029,"open":818,"high":598,"low":818,"close":1030,"change":1004,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-11",35.39,1.96,597300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":378,"percent_change":688,"volume":1039,"transactions":9,"vwap":1038},"2026-05-08",34.35,35.56,33.97,34.71,986300,{"date":1041,"open":285,"high":1042,"low":1043,"close":818,"change":892,"percent_change":1044,"volume":1045,"transactions":9,"vwap":818},"2026-05-07",35.225,33.965,1.18,1658500,{"date":1047,"open":795,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-06",34.99,34.54,34.7,-0.61,-1.73,1026200,{"date":1055,"open":304,"high":1056,"low":303,"close":1057,"change":1058,"percent_change":467,"volume":1059,"transactions":9,"vwap":1057},"2026-05-05",35.49,35.31,0.14,592100,{"date":1061,"open":1038,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-04",35.29,34.505,35.17,0.45,1.3,1078200,{"date":1069,"open":1070,"high":293,"low":1071,"close":1072,"change":671,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-01",34.34,34.18,34.72,1.4,1070100,{"date":1076,"open":1077,"high":1035,"low":1078,"close":1079,"change":456,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-30",33.3,33.16,34.24,2.73,1305600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":746,"percent_change":1005,"volume":1088,"transactions":9,"vwap":1087},"2026-04-29",32.91,33.44,32.56,33.33,847800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":544,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-28",32.51,33.02,32.29,32.72,1.87,1194200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":172,"percent_change":235,"volume":1103,"transactions":9,"vwap":1102},"2026-04-27",32.16,32.49,32.060001,32.12,603700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1058,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-24",31.82,32.080002,31.59,32,0.44,881900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":671,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-23",31.58,32.105,31.51,31.86,1.53,1050900,{"date":1121,"open":1122,"high":1114,"low":1123,"close":1124,"change":664,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-22",31.54,31.18,31.38,0.26,1385400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":287,"percent_change":400,"volume":1133,"transactions":9,"vwap":1132},"2026-04-21",31.56,31.6,31.040001,31.3,808900,{"date":1135,"open":1136,"high":1137,"low":1124,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-20",31.85,32.029999,31.47,-0.6,-1.87,867300,{"date":1143,"open":1144,"high":1099,"low":1129,"close":1145,"change":935,"percent_change":100,"volume":1146,"transactions":9,"vwap":1145},"2026-04-17",32.145,32.07,1402500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":934,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-16",32.48,32.66,32.13,32.31,-0.28,956800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":813,"percent_change":960,"volume":1161,"transactions":9,"vwap":1160},"2026-04-15",32.5,32.74,32.342,32.4,930300,{"date":1163,"open":1164,"high":222,"low":1160,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-14",32.95,32.63,-0.48,-1.45,1328000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":162,"volume":1176,"transactions":9,"vwap":1174},"2026-04-13",33.5,33.57,32.93,33.11,-0.14,1187000,{"date":1178,"open":1179,"high":1180,"low":222,"close":222,"change":679,"percent_change":1139,"volume":1181,"transactions":9,"vwap":222},"2026-04-10",33.45,33.67,450600,{"date":1183,"open":1184,"high":192,"low":1179,"close":1179,"change":1185,"percent_change":356,"volume":1186,"transactions":9,"vwap":1179},"2026-04-09",33.63,-0.04,512300,{"date":1188,"open":1084,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-08",33.58,32.81,33.49,-0.36,-1.06,1287900,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":1031,"volume":1201,"transactions":9,"vwap":1199},"2026-04-07",33.15,33.95,33.85,0.65,1146600,{"date":1203,"open":1204,"high":194,"low":1205,"close":224,"change":754,"percent_change":1206,"volume":1207,"transactions":9,"vwap":224},"2026-04-06",33.29,32.98,0.09,1642000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-02",32.78,33.205,32.55,33.17,0.77,2.38,1449400,{"date":1218,"open":1174,"high":1219,"low":1220,"close":1160,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1160},"2026-04-01",33.28,32.02,-0.92,-2.76,1590800,{"date":1225,"open":1226,"high":1227,"low":1158,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-31",33.71,34,33.32,-0.94,-2.74,1236800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":762,"percent_change":466,"volume":1238,"transactions":9,"vwap":1237},"2026-03-30",34.52,34.9,34.12,34.26,2838800,{"date":1240,"open":275,"high":1241,"low":1242,"close":1243,"change":205,"percent_change":206,"volume":1244,"transactions":9,"vwap":1243},"2026-03-27",34.465,33.78,34.21,860700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1227,"change":245,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1227},"2026-03-26",34.27,34.445,33.93,-0.38,1296200,{"date":1253,"open":1254,"high":1255,"low":212,"close":1256,"change":610,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-25",33.83,34.33,34.13,0.83,680200,{"date":1260,"open":1199,"high":1261,"low":1262,"close":1199,"change":1206,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1199},"2026-03-24",34.46,33.69,0.27,761600,{"date":1266,"open":222,"high":1267,"low":1268,"close":202,"change":610,"percent_change":601,"volume":1269,"transactions":9,"vwap":202},"2026-03-23",34.029999,32.88,970400,{"date":1271,"open":1272,"high":1227,"low":1273,"close":1274,"change":1275,"percent_change":555,"volume":1276,"transactions":9,"vwap":1274},"2026-03-20",33.61,33.35,33.48,-0.1,1042400,{"date":1278,"open":1085,"high":1279,"low":224,"close":1189,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1189},"2026-03-19",33.8,0.24,0.72,867200,{"date":1284,"open":21,"high":21,"low":1285,"close":1285,"change":506,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-18",33.34,-1.21,569200,{"date":1289,"open":1227,"high":1290,"low":1184,"close":1291,"change":679,"percent_change":971,"volume":1292,"transactions":9,"vwap":1291},"2026-03-17",34.239,33.75,538300,{"date":1294,"open":252,"high":1295,"low":22,"close":1198,"change":941,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1198},"2026-03-16",33.955,1.37,622800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1191,"change":979,"percent_change":1066,"volume":1303,"transactions":9,"vwap":1191},"2026-03-13",33.040001,33.55,32.8,1364100,{"date":1305,"open":1179,"high":225,"low":1300,"close":1306,"change":116,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-12",33.060001,-1.17,1228000,{"date":1310,"open":222,"high":1184,"low":232,"close":1179,"change":467,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1179},"2026-03-11",1.21,540900,{"date":1314,"open":1228,"high":1315,"low":1164,"close":1316,"change":276,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-10",33.53,33.049999,-0.99,623300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":22,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":22},"2026-03-09",33.6,33.845,33.115,-0.07,-0.21,1475300,{"date":1328,"open":1227,"high":1329,"low":232,"close":1179,"change":1058,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1179},"2026-03-06",34.0099983,0.42,1369900,{"date":1333,"open":1219,"high":1273,"low":1334,"close":1335,"change":428,"percent_change":286,"volume":1336,"transactions":9,"vwap":1335},"2026-03-05",32.7,33.31,1261800,{"date":1338,"open":1339,"high":214,"low":1210,"close":1087,"change":1125,"percent_change":611,"volume":1340,"transactions":9,"vwap":1087},"2026-03-04",32.82,596300,{"date":1342,"open":1302,"high":1343,"low":1344,"close":1345,"change":337,"percent_change":987,"volume":1346,"transactions":9,"vwap":1345},"2026-03-03",33.23,32.35,33.07,836500,{"date":1348,"open":1165,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-02",33.085999,32.25,32.85,0.64,1.99,1329100,{"date":1356,"open":1357,"high":1165,"low":1101,"close":1358,"change":1206,"percent_change":610,"volume":1359,"transactions":9,"vwap":1358},"2026-02-27",32.2,32.21,1198600,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1102,"change":477,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1102},"2026-02-26",32.69,33.21,31.951,-1.74,902900,{"date":1368,"open":1369,"high":1370,"low":1130,"close":1362,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1362},"2026-02-25",31.73,32.75,0.9,2.83,1637300,{"date":1375,"open":1376,"high":1117,"low":1377,"close":1378,"change":610,"percent_change":111,"volume":1379,"transactions":9,"vwap":1378},"2026-02-24",31.39,31.34,31.79,796600,{"date":1381,"open":1382,"high":1101,"low":1383,"close":1116,"change":1280,"percent_change":1214,"volume":1384,"transactions":9,"vwap":1116},"2026-02-23",31.23,31.17,686500,{"date":1386,"open":1387,"high":1122,"low":1388,"close":1389,"change":544,"percent_change":1031,"volume":1390,"transactions":9,"vwap":1389},"2026-02-20",30.73,30.55,31.27,1356100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":929,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-19",30.14,30.695,29.96,30.67,2.34,1128700,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":466,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-18",30,30.23,29.85,29.97,0.5,697500,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":42,"percent_change":972,"volume":1412,"transactions":9,"vwap":1411},"2026-02-17",30.31,29.625,29.82,615900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-13",29.56,30.53,29.52,30.29,0.82,2.78,1119200,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":265,"percent_change":900,"volume":1428,"transactions":9,"vwap":1427},"2026-02-12",29.54,29.81,29.24,29.47,1153900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-11",29.19,29.46,29.025,29.45,0.39,1.34,903900,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1275,"percent_change":357,"volume":1444,"transactions":9,"vwap":1443},"2026-02-10",29.37,29.5,29,29.059999,828200,{"date":1446,"open":1431,"high":1447,"low":1448,"close":1449,"change":428,"percent_change":1324,"volume":1450,"transactions":9,"vwap":1449},"2026-02-09",29.44,28.95,29.16,467100,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":140,"volume":1457,"transactions":9,"vwap":1455},"2026-02-06",29.049999,29.68,29.18,0.17,676700,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":93,"volume":1464,"transactions":9,"vwap":1462},"2026-02-05",28.54,29.075001,29.01,0.32,585600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":934,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-04",28.94,29.14,28.46,28.69,-0.31,946300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":24,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-03",28.38,28.93,28.25,28.78,1.66,598300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":934,"percent_change":419,"volume":1487,"transactions":9,"vwap":1486},"2026-02-02",28.22,28.58,28.07,28.31,517400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":813,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-30",28.62,28.73,27.93,28.4,-0.8,723900,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":16,"volume":1502,"transactions":9,"vwap":1500},"2026-01-29",28.26,28.72,28.63,0.56,608100,{"date":1504,"open":1483,"high":1505,"low":1506,"close":1485,"change":245,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1485},"2026-01-28",28.34,27.98,-0.46,692100,{"date":1510,"open":1511,"high":1498,"low":1512,"close":1513,"change":1352,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-27",27.72,27.68,28.2,2.32,690400,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":554,"percent_change":378,"volume":1522,"transactions":9,"vwap":1521},"2026-01-26",27.76,27.79,27.41,27.56,560400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":806,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-23",27.36,27.725,27.26,27.67,2.03,744200,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-22",26.76,27.215,27.12,0.36,1.35,402000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1533,"change":245,"percent_change":1166,"volume":1544,"transactions":9,"vwap":1533},"2026-01-21",27.18,27.35,26.6,1511000,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1536,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-20",26.57,27.08,26.4,26.89,1.36,1727700,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":1536,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-16",26.15,26.66,26.53,1.38,1324500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":477,"volume":1567,"transactions":9,"vwap":1565},"2026-01-15",26.32,26.41,26.049999,26.17,-0.15,1140300,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1562,"change":780,"percent_change":1229,"volume":1573,"transactions":9,"vwap":1562},"2026-01-14",26.35,26.52,26.065001,1452300,{"date":1575,"open":1576,"high":1547,"low":1577,"close":1547,"change":979,"percent_change":545,"volume":1578,"transactions":9,"vwap":1547},"2026-01-13",26.14,26.035,1079800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1576,"change":266,"percent_change":745,"volume":1584,"transactions":9,"vwap":1576},"2026-01-12",26.2,26.34,25.99,817200,{"date":1586,"open":1565,"high":1587,"low":1564,"close":1588,"change":1324,"percent_change":965,"volume":1589,"transactions":9,"vwap":1588},"2026-01-09",26.36,26.08,789800,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1555,"change":754,"percent_change":328,"volume":1595,"transactions":9,"vwap":1555},"2026-01-08",26.09,26.42,26.01,576100,{"date":1597,"open":1549,"high":1598,"low":1592,"close":1599,"change":813,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-07",26.47,26.12,-0.87,819400,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1570,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1570},"2026-01-06",27,27.035,26.31,-0.65,-2.41,1240600,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1604,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1604},"2026-01-05",27.78,27.84,26.02,-0.89,-3.19,2895000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1330,"percent_change":1118,"volume":1624,"transactions":9,"vwap":1623},"2026-01-02",27.51,28.040001,27.34,27.89,834400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-31",27.71,27.87,27.345,27.47,-0.93,-3.27,780400,{"date":1635,"open":1636,"high":1499,"low":1637,"close":1493,"change":428,"percent_change":1324,"volume":1638,"transactions":9,"vwap":1493},"2025-12-30",28.5,28.23,5580700,{"date":1640,"open":1641,"high":1642,"low":1505,"close":1643,"change":664,"percent_change":610,"volume":1644,"transactions":9,"vwap":1643},"2025-12-29",28.41,28.53,28.42,692400,{"date":1646,"open":1647,"high":1642,"low":1486,"close":1505,"change":838,"percent_change":838,"volume":1648,"transactions":9,"vwap":1505},"2025-12-26",28.32,484600,{"date":1650,"open":1651,"high":1460,"low":1513,"close":1505,"change":265,"percent_change":900,"volume":1652,"transactions":9,"vwap":1505},"2025-12-24",28.24,370700,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1647,"change":1501,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1647},"2025-12-23",27.85,28.36,2.02,1050200,{"date":1660,"open":1520,"high":1661,"low":1520,"close":1518,"change":1110,"percent_change":1012,"volume":1662,"transactions":9,"vwap":1518},"2025-12-22",27.81,1168600,{"date":1664,"open":1665,"high":1661,"low":1666,"close":1667,"change":287,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-19",27.44,27.31,27.32,-0.62,890500,{"date":1671,"open":1672,"high":1673,"low":1525,"close":1674,"change":1566,"percent_change":400,"volume":1675,"transactions":9,"vwap":1674},"2025-12-18",27.63,27.74,27.49,889000,{"date":1677,"open":1678,"high":1612,"low":1525,"close":1679,"change":1280,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-17",27.43,27.64,0.88,757600,{"date":1683,"open":1684,"high":1685,"low":1629,"close":1686,"change":1607,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-16",28.030001,28.11,27.4,-2.32,1181400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1419,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-15",27.94,28.16,27.58,28.049999,3.01,1241400,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":780,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-12",27.48,27.57,27.11,27.23,-0.91,511100,{"date":1706,"open":1707,"high":1708,"low":1604,"close":1699,"change":600,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1699},"2025-12-11",27.040001,27.53,1.1,372200,{"date":1712,"open":1713,"high":1674,"low":1714,"close":1541,"change":965,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1541},"2025-12-10",27.46,27.030001,-0.98,1087900,{"date":1718,"open":1622,"high":1518,"low":1719,"close":1720,"change":664,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-09",27.33,27.45,0.29,628500,{"date":1724,"open":1512,"high":1725,"low":1726,"close":1727,"change":620,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-08",27.82,27.365,27.37,-1.33,557900,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1673,"change":610,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1673},"2025-12-05",27.52,27.92,1.02,557000,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1713,"change":1435,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1713},"2025-12-04",27.059999,27.55,1.44,941100,{"date":1743,"open":1744,"high":1512,"low":1745,"close":1746,"change":378,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-03",27.61,27.02,27.07,-1.46,543200,{"date":1750,"open":1679,"high":1528,"low":1667,"close":1630,"change":1020,"percent_change":919,"volume":1751,"transactions":9,"vwap":1630},"2025-12-02",425800,{"date":1753,"open":1674,"high":1754,"low":1674,"close":1672,"change":900,"percent_change":986,"volume":1755,"transactions":9,"vwap":1672},"2025-12-01",27.895,706100,{"date":1757,"open":1746,"high":1693,"low":1758,"close":1521,"change":206,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1521},"2025-11-28",27.049999,2.3,496100,{"date":1762,"open":1727,"high":1727,"low":1763,"close":1764,"change":357,"percent_change":64,"volume":1765,"transactions":9,"vwap":1764},"2025-11-26",26.848,26.94,617800,{"date":1767,"open":1686,"high":1630,"low":1768,"close":1769,"change":1185,"percent_change":1566,"volume":1770,"transactions":9,"vwap":1769},"2025-11-25",27.2,27.28,483600,{"date":1772,"open":1630,"high":1630,"low":1773,"close":1667,"change":934,"percent_change":276,"volume":1774,"transactions":9,"vwap":1667},"2025-11-24",27.155,643100,{"date":1776,"open":1746,"high":1777,"low":1746,"close":1520,"change":216,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1520},"2025-11-21",27.425,1.29,674800,{"date":1781,"open":1506,"high":1685,"low":1782,"close":1738,"change":1703,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1738},"2025-11-20",26.99,-3.25,1188500,{"date":1786,"open":1673,"high":1787,"low":1630,"close":1788,"change":266,"percent_change":205,"volume":1789,"transactions":9,"vwap":1788},"2025-11-19",28.08,27.97,973300,{"date":1791,"open":1792,"high":1793,"low":1732,"close":1794,"change":121,"percent_change":93,"volume":1795,"transactions":9,"vwap":1794},"2025-11-18",27.6,28.0049992,27.91,1159100,{"date":1797,"open":1708,"high":1655,"low":1620,"close":1792,"change":565,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1792},"2025-11-17",0.66,718600,{"date":1801,"open":1570,"high":1699,"low":1582,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-14",27.42,1.32,5.06,943300,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-13",26.58,26.7,25.94,26.1,-0.55,-2.06,623500,{"date":1816,"open":1570,"high":1533,"low":1817,"close":1818,"change":235,"percent_change":798,"volume":1819,"transactions":9,"vwap":1818},"2025-11-12",26.235,26.65,676600,{"date":1821,"open":1822,"high":1593,"low":1823,"close":1822,"change":754,"percent_change":328,"volume":1824,"transactions":9,"vwap":1822},"2025-11-11",26.27,26.205,805700,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":986,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-11-10",25.98,26.25,25.87,26.24,0.96,1031200,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1583,"change":986,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1583},"2025-11-07",25.78,26,25.43,0.97,1529900,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":328,"percent_change":979,"volume":1845,"transactions":9,"vwap":1844},"2025-11-06",25.56,25.95,25.74,933100,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-05",25.3,25.76,25.63,0.37,1.46,768100,{"date":1855,"open":1856,"high":1857,"low":30,"close":1858,"change":1192,"percent_change":885,"volume":1859,"transactions":9,"vwap":1858},"2025-11-04",25.36,25.404,25.26,540400,{"date":1861,"open":1836,"high":1836,"low":1837,"close":1862,"change":1471,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-11-03",25.62,-1.2,974900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":56,"percent_change":1435,"volume":1871,"transactions":9,"vwap":1870},"2025-10-31",25.83,26.075001,25.8,25.93,700400,{"date":1873,"open":1810,"high":1588,"low":1874,"close":1867,"change":1875,"percent_change":517,"volume":1876,"transactions":9,"vwap":1867},"2025-10-30",25.82,-0.18,531500,{"date":1878,"open":1869,"high":1588,"low":1879,"close":1594,"change":205,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1594},"2025-10-29",25.715,0.81,781200,{"date":1883,"open":1614,"high":1830,"low":1844,"close":1869,"change":965,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1869},"2025-10-28",-1.04,897100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":286,"percent_change":813,"volume":1892,"transactions":9,"vwap":1891},"2025-10-27",26.13,26.185,25.92,26.07,319800,{"date":1894,"open":1895,"high":1896,"low":1827,"close":1888,"change":679,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1888},"2025-10-24",26.37,26.5,-0.76,424500,{"date":1900,"open":1901,"high":1902,"low":1822,"close":1903,"change":1324,"percent_change":965,"volume":1904,"transactions":9,"vwap":1903},"2025-10-23",26.59,26.69,26.33,494400,{"date":1906,"open":1583,"high":1907,"low":1583,"close":1549,"change":77,"percent_change":942,"volume":1908,"transactions":9,"vwap":1549},"2025-10-22",26.46,636300,{"date":1910,"open":1581,"high":1903,"low":1911,"close":1891,"change":71,"percent_change":150,"volume":1912,"transactions":9,"vwap":1891},"2025-10-21",25.815,643700,{"date":1914,"open":1830,"high":1606,"low":1915,"close":1599,"change":245,"percent_change":307,"volume":1916,"transactions":9,"vwap":1599},"2025-10-20",26.040001,1416800,{"date":1918,"open":1563,"high":1919,"low":1811,"close":1828,"change":296,"percent_change":870,"volume":1920,"transactions":9,"vwap":1828},"2025-10-17",26.54,1006500,{"date":1922,"open":1923,"high":1923,"low":1563,"close":1598,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1598},"2025-10-16",26.98,-0.43,-1.6,897700,{"date":1928,"open":1929,"high":1686,"low":1930,"close":1931,"change":1566,"percent_change":1812,"volume":1932,"transactions":9,"vwap":1931},"2025-10-15",27.15,26.84,26.9,819300,{"date":1934,"open":1719,"high":1935,"low":1745,"close":1758,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1758},"2025-10-14",27.357,-0.51,-1.85,1448300,{"date":1940,"open":1792,"high":1941,"low":1746,"close":1521,"change":600,"percent_change":1709,"volume":1942,"transactions":9,"vwap":1521},"2025-10-13",28.98,378200,{"date":1944,"open":1792,"high":1945,"low":1541,"close":1527,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1527},"2025-10-10",27.759,-0.29,-1.05,792500,{"date":1950,"open":1951,"high":1476,"low":1665,"close":1739,"change":646,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1739},"2025-10-09",28.49,-3.1,1036900,{"date":1955,"open":1956,"high":1478,"low":1637,"close":1957,"change":679,"percent_change":960,"volume":1958,"transactions":9,"vwap":1957},"2025-10-08",28.59,28.43,751100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1500,"change":555,"percent_change":1884,"volume":1964,"transactions":9,"vwap":1500},"2025-10-07",28.87,28.895,28.28,843900,{"date":1966,"open":1443,"high":1431,"low":1967,"close":1476,"change":356,"percent_change":506,"volume":1161,"transactions":9,"vwap":1476},"2025-10-06",28.85,{"date":1969,"open":1970,"high":1455,"low":1971,"close":1453,"change":1280,"percent_change":1257,"volume":1972,"transactions":9,"vwap":1453},"2025-10-03",28.81,28.77,668200,{"date":1974,"open":1623,"high":1967,"low":1623,"close":1970,"change":1257,"percent_change":131,"volume":1975,"transactions":9,"vwap":1970},"2025-10-02",1040700,{"date":1977,"open":1637,"high":1978,"low":1672,"close":1506,"change":1471,"percent_change":379,"volume":1979,"transactions":9,"vwap":1506},"2025-10-01",28.29,779300,{"date":1981,"open":1982,"high":1656,"low":1982,"close":1978,"change":77,"percent_change":1044,"volume":1983,"transactions":9,"vwap":1978},"2025-09-30",27.8,794400,{"date":1985,"open":1492,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-09-29",28.059999,27.665,27.96,-0.35,-1.24,390000,{"date":1993,"open":1460,"high":1994,"low":1995,"close":1486,"change":813,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1486},"2025-09-26",28.797,28.3,-0.81,5553200,{"date":1999,"open":2000,"high":2001,"low":1505,"close":1460,"change":1175,"percent_change":498,"volume":2002,"transactions":9,"vwap":1460},"2025-09-25",28.47,29.09,399400,{"date":2004,"open":1692,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-09-24",28.795,28.13,28.68,0.53,1.88,578800,{"date":2012,"open":1506,"high":1636,"low":1733,"close":2013,"change":565,"percent_change":1352,"volume":2014,"transactions":9,"vwap":2013},"2025-09-23",28.15,591300,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1788,"change":762,"percent_change":565,"volume":2020,"transactions":9,"vwap":1788},"2025-09-22",27.99,28.14,27.745,373500,{"date":2022,"open":2023,"high":2023,"low":1655,"close":1733,"change":116,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1733},"2025-09-19",28.37,-1.38,916100,{"date":2027,"open":1475,"high":1957,"low":2028,"close":1486,"change":1185,"percent_change":1175,"volume":2029,"transactions":9,"vwap":1486},"2025-09-18",28.18,910800,{"date":2031,"open":1995,"high":2023,"low":1692,"close":2032,"change":900,"percent_change":986,"volume":2033,"transactions":9,"vwap":2032},"2025-09-17",28.35,1107500,{"date":2035,"open":2013,"high":2036,"low":2037,"close":1963,"change":446,"percent_change":1058,"volume":2038,"transactions":9,"vwap":1963},"2025-09-16",28.44,28.09,740300,{"date":2040,"open":1613,"high":2041,"low":2019,"close":1651,"change":235,"percent_change":1551,"volume":2042,"transactions":9,"vwap":1651},"2025-09-15",28.27,725800,{"date":2044,"open":1528,"high":1628,"low":2045,"close":2046,"change":805,"percent_change":145,"volume":2047,"transactions":9,"vwap":2046},"2025-09-12",27.65,27.86,672400,{"date":2049,"open":2050,"high":2050,"low":2051,"close":1528,"change":1275,"percent_change":1192,"volume":2052,"transactions":9,"vwap":1528},"2025-09-11",27.83,27.39,1045300,{"date":2054,"open":1518,"high":2055,"low":2056,"close":2057,"change":1206,"percent_change":77,"volume":2058,"transactions":9,"vwap":2057},"2025-09-10",27.955,27.69,27.77,1006800,{"date":2060,"open":1519,"high":1787,"low":2045,"close":1512,"change":150,"percent_change":877,"volume":2061,"transactions":9,"vwap":1512},"2025-09-09",768600,{"date":2063,"open":1511,"high":1694,"low":2064,"close":1628,"change":708,"percent_change":1281,"volume":2065,"transactions":9,"vwap":1628},"2025-09-08",27.655,1060300,{"date":2067,"open":1672,"high":2068,"low":1666,"close":1528,"change":2069,"percent_change":24,"volume":2070,"transactions":9,"vwap":1528},"2025-09-05",27.729,0.13,942300,{"date":2072,"open":1674,"high":2073,"low":1542,"close":2074,"change":56,"percent_change":1536,"volume":2075,"transactions":9,"vwap":2074},"2025-09-04",27.59,27.54,539300,{"date":2077,"open":1727,"high":2078,"low":2079,"close":1665,"change":428,"percent_change":1324,"volume":2080,"transactions":9,"vwap":1665},"2025-09-03",27.66,27.299,424700,{"date":2082,"open":1512,"high":2083,"low":1667,"close":1713,"change":1153,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1713},"2025-09-02",27.755,-1.01,498000,{"date":2087,"open":1622,"high":1519,"low":1622,"close":1673,"change":1280,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1673},"2025-08-29",0.87,695500,{"date":2091,"open":1707,"high":2092,"low":1707,"close":2092,"change":1110,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-08-28",27.5,1.63,514800,{"date":2096,"open":1533,"high":2097,"low":1533,"close":1738,"change":745,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1738},"2025-08-27",27.16,0.86,476600,{"date":2101,"open":1667,"high":2102,"low":2103,"close":2104,"change":162,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-08-26",27.38,26.71,26.83,-1.54,739800,{"date":2108,"open":1802,"high":2109,"low":2110,"close":2111,"change":965,"percent_change":1715,"volume":2112,"transactions":9,"vwap":2111},"2025-08-25",27.7,27.21,27.25,400500,{"date":2114,"open":1720,"high":1673,"low":2051,"close":1732,"change":745,"percent_change":601,"volume":2115,"transactions":9,"vwap":1732},"2025-08-22",363200,{"date":2117,"open":1679,"high":2118,"low":2111,"close":2119,"change":1494,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-08-21",27.88,27.29,-2.85,482400,{"date":2123,"open":1700,"high":1513,"low":1700,"close":2037,"change":1330,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2037},"2025-08-20",1.52,454100,{"date":2127,"open":1982,"high":2128,"low":2129,"close":1528,"change":367,"percent_change":1631,"volume":2130,"transactions":9,"vwap":1528},"2025-08-19",27.95,27.62,430200,{"date":2132,"open":1739,"high":2133,"low":2134,"close":1492,"change":1125,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1492},"2025-08-18",28.065001,27.535,0.94,509700,{"date":2138,"open":1725,"high":2118,"low":1693,"close":1528,"change":71,"percent_change":1875,"volume":2139,"transactions":9,"vwap":1528},"2025-08-15",339100,{"date":2141,"open":1673,"high":2142,"low":2143,"close":1511,"change":1020,"percent_change":477,"volume":2144,"transactions":9,"vwap":1511},"2025-08-14",27.9,27.625,393400,{"date":2146,"open":1512,"high":1691,"low":2147,"close":2118,"change":941,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2118},"2025-08-13",27.503,1.68,612300,{"date":2151,"open":2142,"high":1988,"low":2110,"close":1802,"change":116,"percent_change":736,"volume":2152,"transactions":9,"vwap":1802},"2025-08-12",466300,{"date":2154,"open":2092,"high":1483,"low":1525,"close":1661,"change":1330,"percent_change":1118,"volume":2155,"transactions":9,"vwap":1661},"2025-08-11",1111000,{"date":2157,"open":1769,"high":2158,"low":1702,"close":2051,"change":205,"percent_change":1214,"volume":2159,"transactions":9,"vwap":2051},"2025-08-08",27.705,650900,{"date":2161,"open":1758,"high":1621,"low":2162,"close":1541,"change":337,"percent_change":1419,"volume":2163,"transactions":9,"vwap":1541},"2025-08-07",26.895,1019100,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2167,"change":986,"percent_change":2135,"volume":2169,"transactions":9,"vwap":2167},"2025-08-06",26.81,26.96,26.62,764300,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2103,"change":1536,"percent_change":1296,"volume":2174,"transactions":9,"vwap":2103},"2025-08-05",26.38,26.87,345200,{"date":2176,"open":1903,"high":2177,"low":1903,"close":1570,"change":838,"percent_change":838,"volume":2178,"transactions":9,"vwap":1570},"2025-08-04",26.63,244400,{"date":2180,"open":1606,"high":1563,"low":2181,"close":1570,"change":1206,"percent_change":455,"volume":2182,"transactions":9,"vwap":1570},"2025-08-01",25.85,428700,{"date":2184,"open":2185,"high":1587,"low":2185,"close":2186,"change":467,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-07-31",25.77,26.26,1.55,506000,{"date":2190,"open":2181,"high":1564,"low":1879,"close":2191,"change":934,"percent_change":1989,"volume":2192,"transactions":9,"vwap":2191},"2025-07-30",25.86,285100,{"date":2194,"open":2185,"high":1836,"low":2195,"close":1843,"change":708,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1843},"2025-07-29",25.68,0.78,396400,{"date":2199,"open":1811,"high":1811,"low":2195,"close":2200,"change":679,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-07-28",25.75,-0.77,259900,{"date":2204,"open":1581,"high":1587,"low":2205,"close":1843,"change":1989,"percent_change":1728,"volume":2206,"transactions":9,"vwap":1843},"2025-07-25",25.9,627800,{"date":2208,"open":1565,"high":2209,"low":1594,"close":2210,"change":265,"percent_change":664,"volume":2211,"transactions":9,"vwap":2210},"2025-07-24",26.39,26.3,808000,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":965,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-07-23",26.56,26.85,26.11,26.28,-1.02,682900,{"date":2221,"open":1808,"high":2173,"low":2222,"close":2223,"change":1185,"percent_change":1566,"volume":2224,"transactions":9,"vwap":2223},"2025-07-22",26.515,26.55,464000,{"date":2226,"open":2227,"high":1714,"low":2228,"close":1901,"change":1153,"percent_change":1884,"volume":2229,"transactions":9,"vwap":1901},"2025-07-21",26.95,26.449,696300,{"date":2231,"open":2232,"high":2233,"low":1533,"close":2173,"change":1206,"percent_change":455,"volume":2234,"transactions":9,"vwap":2173},"2025-07-18",26.97,27.13,691200,{"date":2236,"open":2237,"high":1931,"low":2238,"close":2239,"change":1280,"percent_change":1371,"volume":2240,"transactions":9,"vwap":2239},"2025-07-17",26.43,26.145,26.78,683700,{"date":2242,"open":1533,"high":2104,"low":1903,"close":1919,"change":679,"percent_change":255,"volume":2243,"transactions":9,"vwap":1919},"2025-07-16",797000,{"date":2245,"open":1808,"high":2246,"low":2217,"close":2247,"change":466,"percent_change":1501,"volume":2130,"transactions":9,"vwap":2247},"2025-07-15",26.77,26.74,{"date":2249,"open":1581,"high":2250,"low":1889,"close":1901,"change":1435,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1901},"2025-07-14",26.595,1.49,1233100,{"date":2254,"open":1592,"high":2255,"low":1614,"close":1581,"change":446,"percent_change":466,"volume":2256,"transactions":9,"vwap":1581},"2025-07-11",26.375,712900,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":71,"percent_change":150,"volume":2263,"transactions":9,"vwap":2262},"2025-07-10",26.21,26.325,25.975,26.16,766300,{"date":2265,"open":1830,"high":1598,"low":1576,"close":2259,"change":266,"percent_change":745,"volume":2266,"transactions":9,"vwap":2259},"2025-07-09",405500,{"date":2268,"open":2269,"high":1903,"low":1849,"close":1555,"change":1125,"percent_change":180,"volume":2270,"transactions":9,"vwap":1555},"2025-07-08",25.84,381600,{"date":2272,"open":1583,"high":1592,"low":2273,"close":2274,"change":965,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-07-07",25.72,25.89,-1.03,485400,{"date":2278,"open":1915,"high":1830,"low":2279,"close":2262,"change":2280,"percent_change":1185,"volume":2281,"transactions":9,"vwap":2262},"2025-07-03",25.985,-0.01,194900,{"date":2283,"open":1836,"high":1581,"low":2284,"close":1565,"change":566,"percent_change":930,"volume":2285,"transactions":9,"vwap":1565},"2025-07-02",25.38,678300,{"date":2287,"open":2191,"high":1810,"low":2288,"close":2195,"change":813,"percent_change":1615,"volume":1942,"transactions":9,"vwap":2195},"2025-07-01",25.59,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":428,"percent_change":812,"volume":2295,"transactions":9,"vwap":2294},"2025-06-30",25.5,25.96,25.12,25.91,798400,{"date":2297,"open":2298,"high":1599,"low":2299,"close":1870,"change":762,"percent_change":805,"volume":2300,"transactions":9,"vwap":1870},"2025-06-27",25.88,25.7,6119600,{"date":2302,"open":1869,"high":1599,"low":2185,"close":2298,"change":1058,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2298},"2025-06-26",0.54,1417800,{"date":2306,"open":2307,"high":2307,"low":1842,"close":1844,"change":735,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1844},"2025-06-25",26.19,-2.02,793000,{"date":2311,"open":2210,"high":1808,"low":1599,"close":1822,"change":1153,"percent_change":1947,"volume":2312,"transactions":9,"vwap":1822},"2025-06-24",987600,{"date":2314,"open":1915,"high":2214,"low":1594,"close":2223,"change":1435,"percent_change":2251,"volume":2315,"transactions":9,"vwap":2223},"2025-06-23",1123300,{"date":2317,"open":2209,"high":2209,"low":1915,"close":2262,"change":762,"percent_change":805,"volume":2318,"transactions":9,"vwap":2262},"2025-06-20",1381400,{"date":2320,"open":2247,"high":2247,"low":1810,"close":2216,"change":1668,"percent_change":1687,"volume":2321,"transactions":9,"vwap":2216},"2025-06-18",1107900,{"date":2323,"open":2324,"high":1929,"low":2325,"close":2326,"change":367,"percent_change":277,"volume":2327,"transactions":9,"vwap":2326},"2025-06-17",26.93,26.665,26.73,948100,{"date":2329,"open":2233,"high":1802,"low":1931,"close":1782,"change":1275,"percent_change":620,"volume":2330,"transactions":9,"vwap":1782},"2025-06-16",994100,{"date":2332,"open":1713,"high":2092,"low":2215,"close":2333,"change":1325,"percent_change":2201,"volume":2334,"transactions":9,"vwap":2333},"2025-06-13",27.09,1292400,{"date":2336,"open":2326,"high":2337,"low":2326,"close":2337,"change":2338,"percent_change":528,"volume":2339,"transactions":9,"vwap":2337},"2025-06-12",27.3,0.57,879700,{"date":2341,"open":1931,"high":1541,"low":1571,"close":2326,"change":762,"percent_change":805,"volume":2342,"transactions":9,"vwap":2326},"2025-06-11",1302900,{"date":2344,"open":1808,"high":2345,"low":1907,"close":2346,"change":986,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-06-10",26.8,26.68,0.95,1228800,{"date":2350,"open":1549,"high":2351,"low":1811,"close":2237,"change":56,"percent_change":235,"volume":2352,"transactions":9,"vwap":2237},"2025-06-09",26.815,556600,{"date":2354,"open":1809,"high":2355,"low":1562,"close":1903,"change":1250,"percent_change":308,"volume":2356,"transactions":9,"vwap":1903},"2025-06-06",26.82,384400,{"date":2358,"open":2359,"high":2360,"low":2168,"close":2103,"change":812,"percent_change":555,"volume":2361,"transactions":9,"vwap":2103},"2025-06-05",26.88,26.91,635200,{"date":2363,"open":1818,"high":2227,"low":2364,"close":2365,"change":708,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-06-04",26.45,26.79,0.75,524500,{"date":2369,"open":2298,"high":2326,"low":2370,"close":1901,"change":145,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1901},"2025-06-03",25.805,2.66,670400,{"date":2374,"open":1576,"high":1562,"low":2181,"close":2205,"change":1275,"percent_change":1250,"volume":2375,"transactions":9,"vwap":2205},"2025-06-02",579800,{"date":2377,"open":1827,"high":2378,"low":2200,"close":1836,"change":428,"percent_change":812,"volume":2379,"transactions":9,"vwap":1836},"2025-05-30",26.115,1327100,{"date":2381,"open":1891,"high":2382,"low":1583,"close":1614,"change":838,"percent_change":838,"volume":2383,"transactions":9,"vwap":1614},"2025-05-29",26.195,353600,{"date":2385,"open":2386,"high":2214,"low":2181,"close":1614,"change":400,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1614},"2025-05-28",26.51,-2.03,711400,{"date":2390,"open":2103,"high":2391,"low":2392,"close":2214,"change":554,"percent_change":506,"volume":2393,"transactions":9,"vwap":2214},"2025-05-27",26.86,26.48,528200,{"date":2395,"open":1827,"high":1533,"low":2294,"close":2396,"change":155,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-05-23",26.67,2.81,856200,{"date":2400,"open":2401,"high":1583,"low":2402,"close":1810,"change":2403,"percent_change":206,"volume":2404,"transactions":9,"vwap":1810},"2025-05-22",25.61,25.4,0.16,483400,{"date":2406,"open":2185,"high":1890,"low":2407,"close":1835,"change":754,"percent_change":172,"volume":2408,"transactions":9,"vwap":1835},"2025-05-21",25.315,660200,{"date":2410,"open":2411,"high":2205,"low":2412,"close":2200,"change":1734,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2200},"2025-05-20",24.83,24.69,4.12,758800,{"date":2416,"open":2417,"high":2418,"low":183,"close":2419,"change":286,"percent_change":935,"volume":2420,"transactions":9,"vwap":2419},"2025-05-19",24.64,25.040001,24.73,355900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":688,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-05-16",25.37,25.47,24.61,24.79,-4.4,953000,{"date":2430,"open":1849,"high":1870,"low":2431,"close":1870,"change":805,"percent_change":410,"volume":2432,"transactions":9,"vwap":1870},"2025-05-15",25.57,520000,{"date":2434,"open":1848,"high":2294,"low":2435,"close":1844,"change":24,"percent_change":1005,"volume":2436,"transactions":9,"vwap":1844},"2025-05-14",25.14,517000,{"date":2438,"open":1848,"high":2439,"low":2440,"close":2441,"change":172,"percent_change":671,"volume":2442,"transactions":9,"vwap":2441},"2025-05-13",25.545,25.18,25.27,736900,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":1875,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-05-12",25.71,25.13,25.15,-0.71,593500,{"date":2451,"open":2294,"high":2294,"low":2452,"close":2453,"change":1250,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-05-09",25.305,25.33,-1.48,532100,{"date":2457,"open":1828,"high":1582,"low":2431,"close":2445,"change":1471,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2445},"2025-05-08",-1.19,555900,{"date":2461,"open":2462,"high":1891,"low":2463,"close":1614,"change":1004,"percent_change":2464,"volume":2465,"transactions":9,"vwap":1614},"2025-05-07",25.45,25.44,2.68,525200,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1280,"percent_change":1831,"volume":2472,"transactions":9,"vwap":2471},"2025-05-06",25.21,25.46,24.96,25.34,405900,{"date":2474,"open":2291,"high":2291,"low":2475,"close":2476,"change":506,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-05-05",24.82,25.1,-1.61,581900,{"date":2480,"open":2446,"high":2481,"low":2482,"close":2483,"change":544,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-05-02",25.66,24.88,25.51,2.41,620000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":337,"percent_change":111,"volume":2492,"transactions":9,"vwap":2491},"2025-05-01",24.7,25.263,24.695,24.91,298300,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2412,"change":1924,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2412},"2025-04-30",24.92,24.98,24.52,-1.71,405600,{"date":2501,"open":2293,"high":2423,"low":2502,"close":2293,"change":753,"percent_change":446,"volume":2503,"transactions":9,"vwap":2293},"2025-04-29",25.09,290600,{"date":187,"open":2470,"high":2441,"low":2505,"close":2506,"change":466,"percent_change":544,"volume":2507,"transactions":9,"vwap":2506},24.825,25.11,341000]