[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NWN":3,"homepage-market-summary":34,"stock-historical-NWN":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NWN","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Northwest Natural Holding Company","NYSE",null,"NATURAL GAS DISTRIBUTION","Northwest Natural Holding Co is a public natural gas service supplier operating in the U.S. Pacific Northwest. Its subsidiary, NW Natural, operates through the natural gas distribution segment, which purchases and distributes natural gas through which operates in Oregon and southwest Washington. The company operates in three reportable business segments, which are NWN Gas Utility, SiEnergy, and NWN Water. The company generates maximum revenue from NWN Gas Utility segment. It also generates revenue from residential, commercial, and industrial customers, the majority of which are in Oregon. Residential and commercial customers account for the vast majority of profitability.","1,619","Portland, OR",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.1509,1.97,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"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},47.78,47.24,47.8825,47.46,0.32,0.67,241902.330466,6236,47.706,55.99,43.64,271195.8322816429,33.5,9209,{"status":35,"indices":36,"watchlist":81,"sectors":103,"benchmarks":159},"success",[37,46,53,60,67,74],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":45},"SPX","S&P 500",7818.93,44.98,0.58,true,"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","2026-10-06",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":43,"sparkline":52,"date":45},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":43,"sparkline":59,"date":45},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":43,"sparkline":66,"date":45},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":45},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":45},"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":43,"sparkline":95,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":43},"Healthcare","XLV",1.03,168.81,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Real Estate","XLRE",-1.29,40.57,{"name":150,"etf":151,"change":152,"price":153,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":155,"etf":156,"change":157,"price":158,"is_up":14},"Comm Services","XLC",-0.35,111.26,[160,165,170,175],{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":176,"name":177,"price":178,"change":147,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":29,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},39.099998,275826,100676549.734974,8.71,"2025-04-25",[190,191,199,209,220,230,240,250,259,270,281,291,301,312,321,330,340,350,360,371,381,390,399,408,418,428,439,449,457,467,476,485,496,506,515,526,537,547,557,567,578,587,597,605,614,623,634,645,654,665,676,687,695,704,713,723,730,740,748,754,760,766,775,782,788,795,800,807,812,818,826,831,839,845,851,858,863,869,876,882,889,895,899,904,913,919,926,933,939,945,952,955,961,967,974,980,985,992,997,1005,1012,1018,1023,1029,1033,1040,1045,1051,1058,1064,1071,1076,1083,1089,1096,1102,1109,1115,1122,1129,1135,1144,1151,1158,1164,1171,1178,1185,1193,1201,1209,1214,1220,1228,1233,1237,1244,1251,1258,1266,1271,1276,1281,1286,1292,1299,1304,1308,1315,1321,1327,1334,1340,1344,1350,1356,1362,1366,1371,1379,1387,1393,1396,1401,1405,1412,1419,1426,1430,1436,1441,1447,1453,1461,1468,1475,1481,1488,1496,1501,1505,1510,1514,1517,1525,1533,1541,1545,1550,1554,1557,1562,1569,1573,1578,1585,1590,1594,1600,1604,1610,1614,1621,1626,1629,1634,1639,1646,1651,1658,1663,1669,1675,1682,1686,1693,1697,1701,1704,1709,1715,1720,1726,1730,1734,1739,1744,1749,1753,1757,1762,1768,1773,1779,1786,1789,1793,1797,1804,1809,1814,1819,1824,1829,1835,1842,1849,1856,1863,1870,1877,1884,1891,1897,1905,1911,1919,1925,1930,1936,1943,1949,1957,1964,1970,1977,1983,1989,1996,2003,2009,2015,2022,2028,2034,2038,2043,2050,2054,2059,2063,2069,2075,2080,2086,2091,2096,2103,2110,2114,2117,2124,2128,2135,2142,2150,2157,2162,2168,2174,2179,2185,2192,2196,2202,2209,2215,2217,2220,2225,2230,2235,2240,2246,2249,2253,2257,2265,2272,2278,2285,2290,2295,2299,2305,2310,2315,2322,2326,2330,2336,2339,2343,2349,2353,2356,2361,2366,2369,2373,2378,2380,2384,2389,2394,2399,2404,2411,2415,2421,2427,2432,2438,2441,2447,2455,2462,2466,2471,2477,2484,2489,2495,2499,2504],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":45,"open":192,"high":192,"low":193,"close":23,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},47.7,47.09,0.27,0.57,176139.257579,5597,47.3755,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",47.41,46.81,47.19,-0.19,-0.4,293003.593174,6616,47.1953,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",47.01,47.65,46.875,47.38,0.72,1.54,237398.051385,6747,47.2967,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":152,"volume":227,"transactions":228,"vwap":229},"2026-10-01",46.46,46.75,45.75,46.66,-0.01,264599.247628,7818,46.4567,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":157,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",47.21,47.26,46.65,46.67,-0.74,259473.253062,6172,46.7693,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",46.44,47.12,47.02,0.22,0.47,211705.244459,6454,46.9445,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":164,"percent_change":78,"volume":256,"transactions":257,"vwap":258},"2026-09-28",47.22,47.25,46.37,46.8,228704.574453,6003,46.7602,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",47,47.205,46.4401,47.04,0.07,0.15,272629.861027,6238,46.9385,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",47.45,47.5,46.775,46.97,-0.26,-0.55,265114.54901,7673,47.0378,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":277,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",47.58,47.71,46.8601,47.23,-1.15,289711.913343,7371,47.2861,{"date":292,"open":293,"high":294,"low":295,"close":20,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",48.08,48.395,47.745,-0.29,-0.6,250127.976378,7204,48.0151,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",48.4,48.6551,47.96,48.07,-0.27,-0.56,263451.902415,8052,48.1791,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":122,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",48.87,47.92,48.34,-0.66,998845.234003,7765,48.3131,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":226,"percent_change":152,"volume":327,"transactions":328,"vwap":329},"2026-09-17",48.96,49.02,48.4575,48.66,278104.642676,7077,48.734,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":94,"volume":337,"transactions":338,"vwap":339},"2026-09-16",48.59,48.895,48.175,48.67,0.44,273487.121839,7794,48.5877,{"date":341,"open":342,"high":343,"low":305,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",48.51,48.6,48.23,-0.33,-0.68,333862.143714,10162,48.2812,{"date":351,"open":143,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",49.04,48.27,48.56,0.12,0.25,249725.904436,7901,48.5145,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",49.45,49.5,48.32,48.44,-0.62,-1.26,224148.916387,5690,48.5691,{"date":372,"open":363,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",49.5966,48.79,49.06,-0.21,-0.43,208845.585765,6832,49.0421,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":174,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",50.02,48.68,49.27,-1.38,255497.632606,7732,49.1932,{"date":391,"open":143,"high":392,"low":143,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",50,49.96,0.77,1.57,196043.338362,6363,49.8092,{"date":400,"open":401,"high":402,"low":324,"close":403,"change":404,"percent_change":205,"volume":405,"transactions":406,"vwap":407},"2026-09-04",49.15,49.698,49.19,-0.2,174756.296221,6036,49.2488,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":266,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",49.54,49.561,49,49.39,0.3,136939.824257,5634,49.3923,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",49.6,48.72,49.24,-0.17,-0.34,165068.330266,6050,49.2031,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",49.31,49.43,48.7701,49.41,0.34,0.69,229952.397036,7258,49.2122,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":377,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",49.09,49.772,48.77,49.07,-0.87,239389.460392,5325,49.1137,{"date":450,"open":451,"high":452,"low":375,"close":363,"change":453,"percent_change":127,"volume":454,"transactions":455,"vwap":456},"2026-08-28",49.97,50.2,-0.06,162761.78516,5279,49.4465,{"date":458,"open":459,"high":460,"low":444,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",49.82,49.83,49.56,-0.83,-1.65,107332.705652,3967,49.5262,{"date":468,"open":393,"high":469,"low":470,"close":471,"change":336,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",50.57,49.73,50.39,0.88,190387.123332,5323,50.3487,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":307,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",50.36,49.87,49.95,-0.54,155733.889418,5307,50.079,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",49.66,50.25,49.29,50.22,0.8,1.62,189979.983179,6480,49.9568,{"date":497,"open":498,"high":499,"low":413,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",50.68,50.885,49.42,-1.17,-2.31,523261.534922,8437,49.676,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":453,"percent_change":127,"volume":512,"transactions":513,"vwap":514},"2026-08-20",50.76,51.08,50.49,50.59,193811.970011,5267,50.7063,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",51.32,51.6,50.575,50.65,-0.37,-0.73,185117.304153,5246,50.8258,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",50.98,51.405,50.58,51.02,0.59,1.17,272447.834264,7741,51.1296,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":377,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",50.6,50.9,50.33,50.43,-0.85,219176.149357,6292,50.4691,{"date":548,"open":549,"high":550,"low":551,"close":549,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",50.86,51.1,50.5905,0.05,0.1,144285.342558,6010,50.833,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":246,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",50.55,50.99,50.53,50.81,0.93,172438.930376,6103,50.7294,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",50.1,50.61,50.06,50.34,0.09,0.18,186788.891531,6701,50.3119,{"date":579,"open":580,"high":541,"low":581,"close":488,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",49.71,49.605,0.68,1.37,186515.166886,5901,50.1806,{"date":588,"open":488,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",50.28,49.35,49.57,-0.9,-1.78,252283.627001,8629,49.6543,{"date":598,"open":599,"high":517,"low":571,"close":600,"change":107,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",51.29,50.47,-0.59,235817.628016,6550,50.4505,{"date":606,"open":479,"high":562,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",49.845,50.77,1.43,2.9,317577.296478,9103,50.5275,{"date":615,"open":420,"high":420,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",48.14,49.34,0.63,1.29,220353.542223,7252,49.2067,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",48.53,48.885,48.15,48.71,-0.22,-0.45,246751.230025,8943,48.658,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",48.97,49.44,48.65,48.93,0.01,0.02,245989.373862,6955,48.9221,{"date":646,"open":639,"high":647,"low":326,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",49.365,48.92,-1.11,-2.22,270262.569171,6647,48.9779,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",51,51.51,49.8,50.03,-1.14,-2.23,168905.973932,5119,50.1058,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",52.07,52.44,51.0001,51.17,-0.75,-1.44,267959.570108,6934,51.3364,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",51.91,52.7828,51.605,51.92,0.54,1.05,211057.837436,6710,52.3039,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":107,"percent_change":132,"volume":692,"transactions":693,"vwap":694},"2026-07-27",51.19,51.84,51.38,130412.103281,5013,51.4142,{"date":696,"open":697,"high":698,"low":691,"close":699,"change":700,"percent_change":582,"volume":701,"transactions":702,"vwap":703},"2026-07-24",51.71,52.21,51.68,0.35,137488.791051,4539,51.6465,{"date":705,"open":540,"high":706,"low":707,"close":708,"change":709,"percent_change":630,"volume":710,"transactions":711,"vwap":712},"2026-07-23",51.83,50.89,51.33,-0.23,301766.287627,7241,51.323,{"date":714,"open":715,"high":716,"low":717,"close":716,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",51.01,51.56,50.91,0.97,1.92,164209.760083,5539,51.3844,{"date":724,"open":725,"high":725,"low":726,"close":511,"change":521,"percent_change":522,"volume":727,"transactions":728,"vwap":729},"2026-07-21",51.26,50.2551,173465.366961,5427,50.5323,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":164,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",51.27,52.1699,50.505,50.96,-0.47,142281.584581,5141,50.9149,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":297,"volume":747,"transactions":9,"vwap":745},"2026-07-17",52.23,52.99,50.88,51.2,-0.31,246200,{"date":749,"open":498,"high":750,"low":498,"close":657,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":657},"2026-07-16",51.74,1.16,2.3,267800,{"date":755,"open":542,"high":756,"low":392,"close":757,"change":376,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-15",50.84,50.35,-0.42,138300,{"date":761,"open":517,"high":762,"low":763,"close":763,"change":346,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-14",51.49,50.56,-1.33,176200,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-13",50.7,51.54,50.52,51.24,0.84,1.67,280200,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":394,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-10",49.58,50.45,50.4,1.55,150100,{"date":783,"open":784,"high":393,"low":430,"close":785,"change":786,"percent_change":453,"volume":787,"transactions":9,"vwap":785},"2026-07-09",49.53,49.63,-0.03,268200,{"date":789,"open":790,"high":791,"low":792,"close":487,"change":793,"percent_change":107,"volume":794,"transactions":9,"vwap":487},"2026-07-08",49.81,50.32,49.38,-0.15,277400,{"date":796,"open":444,"high":797,"low":444,"close":790,"change":751,"percent_change":798,"volume":799,"transactions":9,"vwap":790},"2026-07-07",50.48,2.38,179400,{"date":801,"open":802,"high":487,"low":803,"close":638,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":638},"2026-07-06",48.88,48.62,-1.08,-2.17,217700,{"date":808,"open":809,"high":460,"low":809,"close":470,"change":181,"percent_change":810,"volume":811,"transactions":9,"vwap":470},"2026-07-02",49.099998,2.05,208700,{"date":813,"open":814,"high":777,"low":332,"close":815,"change":345,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-01",49.4,48.73,-0.67,284800,{"date":819,"open":460,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",50.73,49.029999,49.060001,-0.92,-1.84,262400,{"date":827,"open":498,"high":498,"low":580,"close":828,"change":543,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-29",49.98,-1.67,325800,{"date":832,"open":833,"high":834,"low":520,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-26",50.95,51.5,50.83,0.33,0.65,1059100,{"date":840,"open":841,"high":842,"low":777,"close":843,"change":786,"percent_change":453,"volume":844,"transactions":9,"vwap":843},"2026-06-25",50.38,51.11,50.5,259600,{"date":846,"open":392,"high":847,"low":392,"close":561,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":561},"2026-06-24",51.57,0.62,1.24,459100,{"date":852,"open":324,"high":853,"low":374,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",49.94,49.91,1.21,2.48,229500,{"date":859,"open":443,"high":637,"low":326,"close":860,"change":122,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-22",48.7,-0.65,269300,{"date":864,"open":802,"high":865,"low":866,"close":324,"change":266,"percent_change":867,"volume":868,"transactions":9,"vwap":324},"2026-06-18",49.48,48.49,0.31,802900,{"date":870,"open":871,"high":872,"low":873,"close":314,"change":78,"percent_change":874,"volume":875,"transactions":9,"vwap":314},"2026-06-17",49.13,49.33,48.39,-1.03,232900,{"date":877,"open":878,"high":779,"low":879,"close":792,"change":276,"percent_change":880,"volume":881,"transactions":9,"vwap":792},"2026-06-16",50.07,49.049999,-0.52,261600,{"date":883,"open":422,"high":884,"low":885,"close":886,"change":629,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-15",49.9,49.040001,49.64,-0.44,253600,{"date":890,"open":362,"high":891,"low":872,"close":892,"change":42,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-12",50.099998,49.86,1.18,169300,{"date":896,"open":891,"high":768,"low":897,"close":897,"change":72,"percent_change":672,"volume":898,"transactions":9,"vwap":897},"2026-06-11",49.28,246600,{"date":900,"open":901,"high":498,"low":790,"close":392,"change":836,"percent_change":902,"volume":903,"transactions":9,"vwap":392},"2026-06-10",50.18,0.66,206900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-09",49.12,50.23,48.69,49.67,0.74,1.51,371200,{"date":914,"open":915,"high":916,"low":639,"close":639,"change":543,"percent_change":917,"volume":918,"transactions":9,"vwap":639},"2026-06-08",49.75,50.21,-1.71,226400,{"date":920,"open":430,"high":757,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-05",49.11,49.78,0.89,1.82,230000,{"date":927,"open":412,"high":928,"low":929,"close":930,"change":837,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-04",49.25,48.43,48.89,1.35,232600,{"date":934,"open":326,"high":872,"low":935,"close":936,"change":521,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-03",48.2,48.24,-0.76,229800,{"date":940,"open":941,"high":374,"low":941,"close":942,"change":394,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-02",47.67,48.61,1.61,223500,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":861,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-01",48.28,47.57,47.84,-1.34,251600,{"date":953,"open":648,"high":441,"low":303,"close":866,"change":317,"percent_change":950,"volume":954,"transactions":9,"vwap":866},"2026-05-29",338200,{"date":956,"open":907,"high":957,"low":401,"close":401,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":401},"2026-05-28",50.46,-1.13,-2.25,246400,{"date":962,"open":459,"high":963,"low":459,"close":589,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":589},"2026-05-27",52.3,0.39,0.78,547200,{"date":968,"open":969,"high":478,"low":433,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-26",49.93,49.89,-0.04,-0.08,242800,{"date":975,"open":976,"high":977,"low":433,"close":969,"change":978,"percent_change":245,"volume":979,"transactions":9,"vwap":969},"2026-05-22",49.59,50.029999,0.11,216100,{"date":981,"open":957,"high":957,"low":982,"close":459,"change":983,"percent_change":404,"volume":984,"transactions":9,"vwap":459},"2026-05-21",49.52,-0.1,194400,{"date":986,"open":907,"high":987,"low":988,"close":989,"change":990,"percent_change":308,"volume":991,"transactions":9,"vwap":989},"2026-05-20",50.67,49.84,49.92,-0.28,282800,{"date":993,"open":982,"high":994,"low":814,"close":452,"change":837,"percent_change":995,"volume":996,"transactions":9,"vwap":452},"2026-05-19",50.72,1.31,295200,{"date":998,"open":999,"high":1000,"low":930,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-18",48.91,49.88,49.55,1.13,2.33,269800,{"date":1006,"open":561,"high":561,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-15",48.37,48.42,-1.49,-2.99,269600,{"date":1013,"open":541,"high":1014,"low":976,"close":854,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":854},"2026-05-14",50.51,0.2,0.4,322600,{"date":1019,"open":479,"high":1020,"low":1021,"close":580,"change":630,"percent_change":592,"volume":1022,"transactions":9,"vwap":580},"2026-05-13",50.09,49.21,357900,{"date":1024,"open":1025,"high":1026,"low":451,"close":1027,"change":107,"percent_change":601,"volume":1028,"transactions":9,"vwap":1027},"2026-05-12",50.19,50.79,50.16,226100,{"date":1030,"open":835,"high":599,"low":541,"close":957,"change":641,"percent_change":1031,"volume":1032,"transactions":9,"vwap":957},"2026-05-11",0.04,316800,{"date":1034,"open":843,"high":1035,"low":1036,"close":1037,"change":356,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-08",51.35,50.29,50.44,0.5,315400,{"date":1041,"open":999,"high":570,"low":866,"close":1025,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1025},"2026-05-07",1.53,3.14,423300,{"date":1046,"open":657,"high":1047,"low":365,"close":326,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":326},"2026-05-06",52.26,-4.04,-7.67,446000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":793,"percent_change":990,"volume":1057,"transactions":9,"vwap":1056},"2026-05-05",53.16,53.43,52.66,52.7,167800,{"date":1059,"open":1060,"high":1061,"low":667,"close":1062,"change":226,"percent_change":152,"volume":1063,"transactions":9,"vwap":1062},"2026-05-04",52.55,53.21,52.85,202800,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":276,"volume":1070,"transactions":9,"vwap":1068},"2026-05-01",53.57,52.62,52.86,-0.14,153700,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":127,"percent_change":709,"volume":932,"transactions":9,"vwap":1075},"2026-04-30",52.49,53.32,53,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":169,"percent_change":736,"volume":1082,"transactions":9,"vwap":1081},"2026-04-29",52.97,53.62,52.8,53.12,165700,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":404,"percent_change":521,"volume":1088,"transactions":9,"vwap":1087},"2026-04-28",53.0099983,54.54,53.37,136500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1066,"change":1094,"percent_change":964,"volume":1095,"transactions":9,"vwap":1066},"2026-04-27",53.5,54.049999,52.95,0.21,175000,{"date":1097,"open":1098,"high":1099,"low":1075,"close":1100,"change":793,"percent_change":990,"volume":1101,"transactions":9,"vwap":1100},"2026-04-24",53.34,53.87,53.36,254600,{"date":1103,"open":1067,"high":1104,"low":1105,"close":1104,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1104},"2026-04-23",53.51,52.45,1.33,2.55,154000,{"date":1110,"open":668,"high":1111,"low":1112,"close":1113,"change":786,"percent_change":453,"volume":1114,"transactions":9,"vwap":1113},"2026-04-22",52.58,51.88,52.18,153300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":698,"change":660,"percent_change":1120,"volume":1121,"transactions":9,"vwap":698},"2026-04-21",53.48,53.6,52.15,-2.14,158400,{"date":1123,"open":1124,"high":1125,"low":1074,"close":1126,"change":174,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-20",54.029999,54.43,53.35,-1.28,189000,{"date":1130,"open":1131,"high":1131,"low":1074,"close":1132,"change":1133,"percent_change":592,"volume":1134,"transactions":9,"vwap":1132},"2026-04-17",54.2,54.040001,-0.49,201900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-16",54.09,54.73,53.91,54.53,0.14,0.26,140500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":204,"percent_change":157,"volume":1150,"transactions":9,"vwap":1149},"2026-04-15",54.19,54.45,53.85,54.39,179900,{"date":1152,"open":1153,"high":1154,"low":1079,"close":1155,"change":1156,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-14",54.44,54.78,54.58,0,143900,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1155,"change":1162,"percent_change":1163,"volume":1150,"transactions":9,"vwap":1155},"2026-04-13",55.58,54.17,-1.02,-1.83,{"date":1165,"open":1166,"high":29,"low":1167,"close":1168,"change":404,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-10",55.68,55.45,55.6,-0.36,204100,{"date":1172,"open":1173,"high":29,"low":1174,"close":1175,"change":910,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-09",55,54.81,55.8,1.34,293100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":641,"percent_change":1031,"volume":1184,"transactions":9,"vwap":1183},"2026-04-08",54.67,55.22,54.31,55.060001,296900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":58,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-07",54.6,55.41,54.3,55.040001,0.9,274000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":404,"volume":1200,"transactions":9,"vwap":1198},"2026-04-06",54.51,54.7,53.96,54.55,-0.11,230400,{"date":1202,"open":1203,"high":1196,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-02",54,53.66,54.66,0.96,1.79,204200,{"date":1210,"open":1211,"high":1139,"low":1211,"close":1212,"change":51,"percent_change":1191,"volume":1213,"transactions":9,"vwap":1212},"2026-04-01",52.64,53.7,216400,{"date":1215,"open":1216,"high":1203,"low":1217,"close":1218,"change":205,"percent_change":671,"volume":1219,"transactions":9,"vwap":1218},"2026-03-31",53.82,52.74,53.22,243400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1079,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1079},"2026-03-30",52.9,53.76,52.75,0.79,1.5,262200,{"date":1229,"open":1230,"high":1074,"low":668,"close":1231,"change":786,"percent_change":453,"volume":1232,"transactions":9,"vwap":1231},"2026-03-27",52.89,52.83,227500,{"date":1234,"open":1235,"high":1085,"low":1235,"close":1068,"change":964,"percent_change":910,"volume":1236,"transactions":9,"vwap":1068},"2026-03-26",52.41,175100,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":245,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-25",52.73,51.7,52.47,0.42,448700,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":553,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-24",51.0099983,52.93,52.25,0.19,246700,{"date":1252,"open":1253,"high":1254,"low":762,"close":1119,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1119},"2026-03-23",52.4,52.69,0.73,1.42,324800,{"date":1259,"open":1260,"high":1261,"low":771,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-20",53.07,53.25,51.42,-1.64,-3.09,1312100,{"date":1267,"open":1253,"high":1268,"low":1253,"close":1269,"change":336,"percent_change":772,"volume":1270,"transactions":9,"vwap":1269},"2026-03-19",53.39,53.060001,387300,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1067,"change":245,"percent_change":1242,"volume":1275,"transactions":9,"vwap":1067},"2026-03-18",52.81,51.69,437800,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1253,"change":307,"percent_change":78,"volume":1280,"transactions":9,"vwap":1253},"2026-03-17",53.56,52.27,231400,{"date":1282,"open":1075,"high":1074,"low":1283,"close":1284,"change":978,"percent_change":1094,"volume":1285,"transactions":9,"vwap":1284},"2026-03-16",52.17,52.67,315900,{"date":1287,"open":1288,"high":1224,"low":699,"close":1289,"change":848,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-13",52.36,52.56,1.19,287700,{"date":1293,"open":1294,"high":668,"low":1295,"close":1296,"change":1242,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-12",51.16,50.87,51.94,0.82,258900,{"date":1300,"open":834,"high":1301,"low":528,"close":1302,"change":983,"percent_change":204,"volume":1303,"transactions":9,"vwap":1302},"2026-03-11",51.77,51.52,259000,{"date":1305,"open":762,"high":1253,"low":1262,"close":1306,"change":816,"percent_change":1127,"volume":1307,"transactions":9,"vwap":1306},"2026-03-10",51.62,315000,{"date":1309,"open":1296,"high":1310,"low":1311,"close":1312,"change":1249,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-09",52.42,51.099998,52.29,0.36,268800,{"date":1316,"open":1317,"high":1235,"low":562,"close":1318,"change":1031,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-06",51.65,52.099998,0.08,626900,{"date":1322,"open":1323,"high":1323,"low":762,"close":1324,"change":736,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-05",52.53,52.060001,-0.89,328600,{"date":1328,"open":1329,"high":1330,"low":1240,"close":1323,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1323},"2026-03-04",52.5,52.82,0.03,0.06,302000,{"date":1335,"open":1324,"high":1336,"low":1337,"close":1329,"change":1338,"percent_change":423,"volume":1339,"transactions":9,"vwap":1329},"2026-03-03",52.91,51.040001,-0.09,351600,{"date":1341,"open":1075,"high":1204,"low":1279,"close":1342,"change":630,"percent_change":543,"volume":1343,"transactions":9,"vwap":1342},"2026-03-02",52.59,383600,{"date":1345,"open":530,"high":1117,"low":779,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-27",53.040001,2.77,5.51,600200,{"date":1351,"open":1027,"high":469,"low":479,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-26",50.27,0.28,0.56,431400,{"date":1357,"open":480,"high":1358,"low":421,"close":1359,"change":1360,"percent_change":276,"volume":1361,"transactions":9,"vwap":1359},"2026-02-25",50.049999,49.99,-0.13,311300,{"date":1363,"open":1036,"high":572,"low":413,"close":1364,"change":152,"percent_change":971,"volume":1365,"transactions":9,"vwap":1364},"2026-02-24",50.12,302400,{"date":1367,"open":541,"high":1368,"low":892,"close":1369,"change":1331,"percent_change":1332,"volume":1370,"transactions":9,"vwap":1369},"2026-02-23",50.94,50.14,191600,{"date":1372,"open":1373,"high":1374,"low":999,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-20",49.46,50.17,50.11,0.81,1.64,195500,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1015,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-19",49.65,49.7,48.95,49.3,0.41,446800,{"date":1388,"open":392,"high":1389,"low":885,"close":809,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":809},"2026-02-18",50.080002,-1.1,-2.19,203300,{"date":1394,"open":843,"high":540,"low":878,"close":452,"change":793,"percent_change":107,"volume":1395,"transactions":9,"vwap":452},"2026-02-17",224000,{"date":1397,"open":461,"high":778,"low":362,"close":757,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":757},"2026-02-13",0.53,1.06,189100,{"date":1402,"open":403,"high":853,"low":648,"close":459,"change":718,"percent_change":1403,"volume":1404,"transactions":9,"vwap":459},"2026-02-12",1.99,272300,{"date":1406,"open":1407,"high":885,"low":1408,"close":1409,"change":682,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-11",48.41,48.13,48.85,1.12,200900,{"date":1413,"open":1414,"high":803,"low":1415,"close":1416,"change":837,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-10",47.69,47.47,48.31,1.36,152900,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":543,"volume":1425,"transactions":9,"vwap":1423},"2026-02-09",48,47.29,47.66,-0.41,148900,{"date":1427,"open":639,"high":422,"low":306,"close":306,"change":78,"percent_change":1428,"volume":1429,"transactions":9,"vwap":306},"2026-02-06",-1.05,242000,{"date":1431,"open":1432,"high":999,"low":1432,"close":1433,"change":965,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-05",48.12,48.58,1.63,229300,{"date":1437,"open":1438,"high":303,"low":283,"close":1439,"change":553,"percent_change":1094,"volume":1440,"transactions":9,"vwap":1439},"2026-02-04",48.099998,47.8,211300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":192,"change":700,"percent_change":910,"volume":1446,"transactions":9,"vwap":192},"2026-02-03",47.27,48.25,47.0099983,304300,{"date":1448,"open":235,"high":1415,"low":1449,"close":1450,"change":1225,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-02",46.57,47.35,1.7,319300,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1133,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-30",46.52,46.83,46.09,46.56,-1.04,870700,{"date":1462,"open":1463,"high":203,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-29",46.35,47.049999,0.83,1.8,242400,{"date":1469,"open":1470,"high":193,"low":1471,"close":1472,"change":346,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-28",46.54,46.14,46.22,-1.45,424500,{"date":1476,"open":242,"high":1477,"low":1478,"close":1479,"change":1313,"percent_change":394,"volume":1480,"transactions":9,"vwap":1479},"2026-01-27",46.96,46.34,46.9,221400,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1470,"change":1486,"percent_change":780,"volume":1487,"transactions":9,"vwap":1470},"2026-01-26",46.11,46.7,46.07,0.71,326600,{"date":1489,"open":1490,"high":202,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-23",46.77,45.7,45.83,-0.96,-2.05,313100,{"date":1497,"open":253,"high":1498,"low":242,"close":1499,"change":345,"percent_change":1500,"volume":1435,"transactions":9,"vwap":1499},"2026-01-22",47.34,46.79,-0.7,{"date":1502,"open":1503,"high":253,"low":234,"close":243,"change":964,"percent_change":1465,"volume":1504,"transactions":9,"vwap":243},"2026-01-21",46.95,463500,{"date":1506,"open":1507,"high":1508,"low":1463,"close":1509,"change":164,"percent_change":78,"volume":844,"transactions":9,"vwap":1509},"2026-01-20",46.84,46.85,46.73,{"date":1511,"open":1490,"high":1464,"low":1512,"close":275,"change":1156,"percent_change":1156,"volume":1513,"transactions":9,"vwap":275},"2026-01-16",46.42,310700,{"date":1515,"open":1458,"high":1516,"low":1458,"close":275,"change":58,"percent_change":683,"volume":811,"transactions":9,"vwap":275},"2026-01-15",47.16,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":181,"volume":1524,"transactions":9,"vwap":1522},"2026-01-14",46.17,46.61,46,46.48,0.46,296600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":709,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-13",46.26,46.64,45.77,46.02,-0.5,251000,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1353,"volume":1540,"transactions":9,"vwap":1538},"2026-01-12",46.12,46.62,45.86,46.25,0.13,299800,{"date":1542,"open":1445,"high":201,"low":1535,"close":1535,"change":1543,"percent_change":1163,"volume":1544,"transactions":9,"vwap":1535},"2026-01-09",-0.86,292900,{"date":1546,"open":1547,"high":212,"low":1547,"close":1548,"change":1249,"percent_change":1385,"volume":1549,"transactions":9,"vwap":1548},"2026-01-08",46.58,46.98,195200,{"date":1551,"open":1528,"high":1552,"low":1463,"close":1499,"change":266,"percent_change":24,"volume":1553,"transactions":9,"vwap":1499},"2026-01-07",46.93,300800,{"date":1555,"open":1527,"high":1552,"low":1527,"close":1528,"change":553,"percent_change":1094,"volume":1556,"transactions":9,"vwap":1528},"2026-01-06",201400,{"date":1558,"open":1559,"high":223,"low":1560,"close":1470,"change":404,"percent_change":377,"volume":1561,"transactions":9,"vwap":1470},"2026-01-05",46.55,45.69,311900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1156,"percent_change":1156,"volume":1568,"transactions":9,"vwap":1567},"2026-01-02",46.69,47.080002,46.32,46.74,240400,{"date":1570,"open":1571,"high":286,"low":1455,"close":1567,"change":793,"percent_change":122,"volume":1572,"transactions":9,"vwap":1567},"2025-12-31",46.88,190000,{"date":1574,"open":1575,"high":233,"low":1576,"close":1576,"change":164,"percent_change":78,"volume":1577,"transactions":9,"vwap":1576},"2025-12-30",47.029999,46.89,157100,{"date":1579,"open":1548,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":848,"volume":1584,"transactions":9,"vwap":1582},"2025-12-29",47.42,46.87,47.13,0.29,192200,{"date":1586,"open":193,"high":1587,"low":235,"close":1507,"change":169,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1507},"2025-12-26",47.18,-0.53,143500,{"date":1591,"open":1581,"high":1516,"low":223,"close":193,"change":574,"percent_change":1592,"volume":1593,"transactions":9,"vwap":193},"2025-12-24",0.38,113700,{"date":1595,"open":1596,"high":1597,"low":255,"close":1598,"change":1599,"percent_change":424,"volume":857,"transactions":9,"vwap":1598},"2025-12-23",47.07,47.36,46.91,-0.16,{"date":1601,"open":1602,"high":233,"low":1538,"close":1596,"change":1603,"percent_change":893,"volume":944,"transactions":9,"vwap":1596},"2025-12-22",46.28,0.55,{"date":1605,"open":1596,"high":1498,"low":1606,"close":1455,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1455},"2025-12-19",46.29,-0.94,-1.98,1278500,{"date":1611,"open":1612,"high":212,"low":1528,"close":23,"change":1332,"percent_change":1539,"volume":1613,"transactions":9,"vwap":23},"2025-12-18",47.48,220400,{"date":1615,"open":1564,"high":1616,"low":225,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-12-17",47.6,47.4,0.52,1.11,322400,{"date":1622,"open":261,"high":1623,"low":1624,"close":1571,"change":1156,"percent_change":1156,"volume":1625,"transactions":9,"vwap":1571},"2025-12-16",47.17,46.41,250100,{"date":1627,"open":1522,"high":1596,"low":1535,"close":1571,"change":553,"percent_change":1094,"volume":1628,"transactions":9,"vwap":1571},"2025-12-15",285100,{"date":1630,"open":1631,"high":1477,"low":1463,"close":1632,"change":434,"percent_change":1255,"volume":1633,"transactions":9,"vwap":1632},"2025-12-12",46.63,46.78,235200,{"date":1635,"open":1636,"high":1637,"low":1519,"close":242,"change":1583,"percent_change":618,"volume":1638,"transactions":9,"vwap":242},"2025-12-11",46.49,46.94,221700,{"date":1640,"open":1641,"high":1624,"low":1642,"close":1643,"change":1319,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-10",46.099998,45.92,46.15,0.17,344000,{"date":1647,"open":1648,"high":1499,"low":1649,"close":1485,"change":127,"percent_change":276,"volume":1650,"transactions":9,"vwap":1485},"2025-12-09",46.5,45.89,197300,{"date":1652,"open":1653,"high":223,"low":1654,"close":1655,"change":1656,"percent_change":1199,"volume":1657,"transactions":9,"vwap":1655},"2025-12-08",46.3,45.73,46.19,-0.05,298800,{"date":1659,"open":1660,"high":1648,"low":1492,"close":1661,"change":1331,"percent_change":1332,"volume":1662,"transactions":9,"vwap":1661},"2025-12-05",46.23,46.24,302800,{"date":1664,"open":941,"high":1665,"low":1641,"close":1666,"change":463,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-04",48.11,46.21,-3.45,284900,{"date":1670,"open":1671,"high":1672,"low":284,"close":1673,"change":758,"percent_change":445,"volume":1674,"transactions":9,"vwap":1673},"2025-12-03",48.52,48.83,47.86,247600,{"date":1676,"open":1677,"high":784,"low":1678,"close":947,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":947},"2025-12-02",48.9,48.26,-0.64,-1.31,284300,{"date":1683,"open":1684,"high":362,"low":1671,"close":648,"change":277,"percent_change":649,"volume":1685,"transactions":9,"vwap":648},"2025-12-01",49.14,231200,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1353,"percent_change":195,"volume":1692,"transactions":9,"vwap":1691},"2025-11-28",49.23,49.49,49.0099983,49.47,138800,{"date":1694,"open":421,"high":785,"low":421,"close":403,"change":434,"percent_change":1695,"volume":1696,"transactions":9,"vwap":403},"2025-11-26",0.7,444200,{"date":1698,"open":860,"high":871,"low":1699,"close":1409,"change":1313,"percent_change":910,"volume":1700,"transactions":9,"vwap":1409},"2025-11-25",48.55,282500,{"date":1702,"open":1703,"high":908,"low":1423,"close":866,"change":1016,"percent_change":1465,"volume":1250,"transactions":9,"vwap":866},"2025-11-24",48.029999,{"date":1705,"open":192,"high":343,"low":272,"close":1706,"change":51,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-11-21",48.09,1.01,279000,{"date":1710,"open":1711,"high":1706,"low":1712,"close":1713,"change":1038,"percent_change":1399,"volume":1714,"transactions":9,"vwap":1713},"2025-11-20",47.2,47.099998,47.61,273100,{"date":1716,"open":272,"high":20,"low":1712,"close":1717,"change":630,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-11-19",47.11,-0.95,255800,{"date":1721,"open":284,"high":1722,"low":23,"close":1723,"change":978,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-18",48.040001,47.56,0.23,203500,{"date":1727,"open":344,"high":1728,"low":1617,"close":272,"change":1588,"percent_change":1390,"volume":1729,"transactions":9,"vwap":272},"2025-11-17",48.33,253100,{"date":1731,"open":935,"high":1416,"low":1617,"close":1732,"change":990,"percent_change":132,"volume":1733,"transactions":9,"vwap":1732},"2025-11-14",47.98,262800,{"date":1735,"open":616,"high":1736,"low":1737,"close":1678,"change":1539,"percent_change":194,"volume":1738,"transactions":9,"vwap":1678},"2025-11-13",48.5,47.88,246900,{"date":1740,"open":1741,"high":1728,"low":1741,"close":1408,"change":1313,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1408},"2025-11-12",47.51,0.75,329000,{"date":1745,"open":1746,"high":1421,"low":1479,"close":1747,"change":394,"percent_change":1377,"volume":1748,"transactions":9,"vwap":1747},"2025-11-11",47.14,47.77,285500,{"date":1750,"open":1632,"high":1464,"low":242,"close":261,"change":1015,"percent_change":1751,"volume":1752,"transactions":9,"vwap":261},"2025-11-10",0.43,289200,{"date":1754,"open":1484,"high":1717,"low":1755,"close":255,"change":1094,"percent_change":65,"volume":1756,"transactions":9,"vwap":255},"2025-11-07",46.45,214600,{"date":1758,"open":1759,"high":261,"low":1537,"close":1760,"change":1603,"percent_change":1290,"volume":1761,"transactions":9,"vwap":1760},"2025-11-06",45.88,46.59,250700,{"date":1763,"open":1520,"high":1520,"low":1764,"close":1765,"change":174,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-11-05",45.33,46.040001,-1.48,240100,{"date":1769,"open":1624,"high":1552,"low":1770,"close":1509,"change":336,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1509},"2025-11-04",45.99,0.95,218700,{"date":1774,"open":1775,"high":1653,"low":1776,"close":1606,"change":1777,"percent_change":773,"volume":1778,"transactions":9,"vwap":1606},"2025-11-03",45.16,44.45,0.76,259900,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1500,"percent_change":142,"volume":1785,"transactions":9,"vwap":1784},"2025-10-31",45.38,45.68,44.84,45.53,254700,{"date":1787,"open":1485,"high":1522,"low":1759,"close":1660,"change":1724,"percent_change":1038,"volume":1788,"transactions":9,"vwap":1660},"2025-10-30",259500,{"date":1790,"open":1575,"high":1565,"low":1560,"close":1521,"change":958,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1521},"2025-10-29",-2.4,390500,{"date":1794,"open":253,"high":253,"low":1648,"close":1582,"change":205,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1582},"2025-10-28",-0.84,208800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":164,"percent_change":1531,"volume":1803,"transactions":9,"vwap":1802},"2025-10-27",47.63,47.74,46.92,47.53,193900,{"date":1805,"open":1617,"high":1806,"low":1807,"close":1747,"change":1523,"percent_change":718,"volume":1808,"transactions":9,"vwap":1747},"2025-10-24",47.79,47.3,144800,{"date":1810,"open":1587,"high":1597,"low":1811,"close":1812,"change":356,"percent_change":1398,"volume":1813,"transactions":9,"vwap":1812},"2025-10-23",46.76,47.31,198900,{"date":1815,"open":253,"high":1816,"low":1477,"close":1817,"change":978,"percent_change":1724,"volume":1818,"transactions":9,"vwap":1817},"2025-10-22",47.73,47.060001,536000,{"date":1820,"open":1631,"high":1821,"low":1822,"close":1503,"change":1583,"percent_change":848,"volume":1823,"transactions":9,"vwap":1503},"2025-10-21",46.99,46.4,213500,{"date":1825,"open":1483,"high":1826,"low":1827,"close":225,"change":435,"percent_change":1226,"volume":1828,"transactions":9,"vwap":225},"2025-10-20",46.68,46.029999,212900,{"date":1830,"open":1831,"high":1770,"low":1832,"close":1833,"change":682,"percent_change":1290,"volume":1834,"transactions":9,"vwap":1833},"2025-10-17",45.5,45.4,45.97,200400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1724,"percent_change":1841,"volume":1813,"transactions":9,"vwap":1840},"2025-10-16",45.24,45.67,45.07,45.43,0.51,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1225,"percent_change":1848,"volume":1767,"transactions":9,"vwap":1847},"2025-10-15",44.42,45.3,44.18,45.2,1.78,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":195,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-14",43.84,44.58,44.41,1.3,235100,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1851,"change":101,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1851},"2025-10-13",44.61,44.75,43.78,-1.73,167400,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1858,"change":563,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1858},"2025-10-10",44,45.02,43.95,2.13,272100,{"date":1871,"open":1872,"high":1873,"low":30,"close":1874,"change":887,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-09",44.14,44.37,43.68,-1,256200,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":552,"percent_change":978,"volume":1883,"transactions":9,"vwap":1882},"2025-10-08",44.29,44.31,43.75,44.12,192000,{"date":1885,"open":1867,"high":1886,"low":1887,"close":1888,"change":786,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-10-07",44.65,43.91,44.07,-0.07,192300,{"date":1892,"open":1846,"high":1893,"low":1894,"close":1895,"change":296,"percent_change":861,"volume":1896,"transactions":9,"vwap":1895},"2025-10-06",44.69,43.97,44.099998,229900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1313,"volume":1904,"transactions":9,"vwap":1902},"2025-10-03",44.15,44.96,44.13,44.39,0.16,212400,{"date":1906,"open":1907,"high":1776,"low":1908,"close":1909,"change":1360,"percent_change":296,"volume":1910,"transactions":9,"vwap":1909},"2025-10-02",44.35,43.87,44.23,171500,{"date":1912,"open":1913,"high":1839,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-10-01",44.82,44.24,44.36,-0.57,-1.27,181700,{"date":1920,"open":1921,"high":1922,"low":1859,"close":1923,"change":355,"percent_change":194,"volume":1924,"transactions":9,"vwap":1923},"2025-09-30",44.78,45.049999,44.93,205300,{"date":1926,"open":1886,"high":1927,"low":1907,"close":1928,"change":1903,"percent_change":1313,"volume":1929,"transactions":9,"vwap":1928},"2025-09-29",44.85,44.81,195300,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1886,"change":1206,"percent_change":1935,"volume":1200,"transactions":9,"vwap":1886},"2025-09-26",43.86,44.67,43.73,2.2,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":573,"percent_change":1094,"volume":1942,"transactions":9,"vwap":1941},"2025-09-25",43.82,44.09,43.62,43.69,181600,{"date":1944,"open":1945,"high":1908,"low":1946,"close":1947,"change":641,"percent_change":552,"volume":1948,"transactions":9,"vwap":1947},"2025-09-24",43.51,43.35,43.6,276400,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1777,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-09-23",42.7,43.71,42.68,43.58,1.77,203200,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1583,"percent_change":582,"volume":1963,"transactions":9,"vwap":1962},"2025-09-22",42.5,42.94,42.38,42.82,197100,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1966,"change":1141,"percent_change":836,"volume":1969,"transactions":9,"vwap":1966},"2025-09-19",42.53,42.62,42.3,536400,{"date":1971,"open":1972,"high":1953,"low":1973,"close":1974,"change":1975,"percent_change":195,"volume":1976,"transactions":9,"vwap":1974},"2025-09-18",42,41.65,42.39,0.24,233100,{"date":1978,"open":1979,"high":1951,"low":1980,"close":1981,"change":1603,"percent_change":1982,"volume":888,"transactions":9,"vwap":1981},"2025-09-17",41.62,41.51,42.15,1.32,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":164,"percent_change":1916,"volume":925,"transactions":9,"vwap":1988},"2025-09-16",41.63,41.9,41.5,41.6,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":377,"percent_change":1162,"volume":1995,"transactions":9,"vwap":1994},"2025-09-15",42.28,42.34,41.8,41.84,170000,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1332,"percent_change":1141,"volume":2002,"transactions":9,"vwap":2001},"2025-09-12",42.21,42.45,42.040001,42.27,211800,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1998,"change":910,"percent_change":1848,"volume":2008,"transactions":9,"vwap":1998},"2025-09-11",41.47,42.26,41.25,259800,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2005,"change":1015,"percent_change":51,"volume":2014,"transactions":9,"vwap":2005},"2025-09-10",41.21,41.49,41.11,190600,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1319,"percent_change":1249,"volume":2021,"transactions":9,"vwap":2020},"2025-09-09",40.98,41.45,40.9,41.27,222900,{"date":2023,"open":1994,"high":1994,"low":2024,"close":2025,"change":861,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-09-08",41,41.19,-1.55,249100,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1994,"change":1583,"percent_change":1695,"volume":2033,"transactions":9,"vwap":1994},"2025-09-05",41.55,41.93,41.41,263800,{"date":2035,"open":2036,"high":1973,"low":2017,"close":2030,"change":1015,"percent_change":51,"volume":2037,"transactions":9,"vwap":2030},"2025-09-04",41.57,231600,{"date":2039,"open":2040,"high":1980,"low":2013,"close":2041,"change":1889,"percent_change":423,"volume":2042,"transactions":9,"vwap":2041},"2025-09-03",41.2,41.35,206100,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1199,"percent_change":276,"volume":2049,"transactions":9,"vwap":2048},"2025-09-02",41.37,41.69,41.31,41.42,182100,{"date":2051,"open":2020,"high":1988,"low":2040,"close":2052,"change":1724,"percent_change":1354,"volume":2053,"transactions":9,"vwap":2052},"2025-08-29",41.53,193400,{"date":2055,"open":1987,"high":1987,"low":2056,"close":2057,"change":404,"percent_change":112,"volume":2058,"transactions":9,"vwap":2057},"2025-08-28",41.049999,41.3,241500,{"date":2060,"open":2061,"high":1988,"low":2024,"close":1987,"change":1016,"percent_change":718,"volume":2062,"transactions":9,"vwap":1987},"2025-08-27",41.060001,319100,{"date":2064,"open":2045,"high":2065,"low":2066,"close":2067,"change":629,"percent_change":1588,"volume":2068,"transactions":9,"vwap":2067},"2025-08-26",41.44,40.84,41.099998,353300,{"date":2070,"open":2071,"high":2072,"low":2047,"close":2073,"change":671,"percent_change":593,"volume":2074,"transactions":9,"vwap":2073},"2025-08-25",41.99,42.07,41.32,195100,{"date":2076,"open":2017,"high":1981,"low":2077,"close":2072,"change":1417,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2072},"2025-08-22",40.97,3.34,320100,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":152,"percent_change":1656,"volume":2085,"transactions":9,"vwap":2084},"2025-08-21",40.54,40.86,40.71,161000,{"date":2087,"open":2088,"high":2057,"low":2082,"close":2089,"change":553,"percent_change":356,"volume":2090,"transactions":9,"vwap":2089},"2025-08-20",40.82,40.73,226500,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":1603,"percent_change":583,"volume":2095,"transactions":9,"vwap":2094},"2025-08-19",40.09,40.63,322000,{"date":2097,"open":2098,"high":2094,"low":2099,"close":2100,"change":112,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-08-18",40.6,39.98,40.080002,-1.18,207700,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":307,"percent_change":317,"volume":2109,"transactions":9,"vwap":2108},"2025-08-15",40.83,40.93,40.3,40.56,364500,{"date":2111,"open":2112,"high":2007,"low":2098,"close":2105,"change":758,"percent_change":1162,"volume":2113,"transactions":9,"vwap":2105},"2025-08-14",41.18,236100,{"date":2115,"open":2077,"high":2041,"low":2116,"close":2007,"change":1751,"percent_change":683,"volume":1633,"transactions":9,"vwap":2007},"2025-08-13",40.77,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2088,"change":336,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2088},"2025-08-12",40.47,40.94,40.17,1.09,253000,{"date":2125,"open":2100,"high":2082,"low":2099,"close":2126,"change":1385,"percent_change":117,"volume":2127,"transactions":9,"vwap":2126},"2025-08-11",40.38,272200,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":972,"percent_change":404,"volume":2134,"transactions":9,"vwap":2133},"2025-08-08",40.22,40.27,39.75,39.97,193200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":836,"percent_change":1465,"volume":2141,"transactions":9,"vwap":2140},"2025-08-07",39.68,40.2,39.63,40.049999,225800,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1975,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-08-06",39.46,39.9,39.29,39.72,0.61,331500,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":72,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-08-05",40.72,39.33,39.48,-1.79,346400,{"date":2158,"open":2133,"high":2159,"low":2160,"close":2138,"change":24,"percent_change":491,"volume":2161,"transactions":9,"vwap":2138},"2025-08-04",40.34,39.92,205400,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":971,"percent_change":983,"volume":2167,"transactions":9,"vwap":2166},"2025-08-01",40.19,39.78,39.88,261400,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2160,"change":346,"percent_change":829,"volume":2173,"transactions":9,"vwap":2160},"2025-07-31",39.85,40.11,39.64,286400,{"date":2175,"open":2176,"high":2067,"low":2177,"close":2098,"change":152,"percent_change":1656,"volume":2178,"transactions":9,"vwap":2098},"2025-07-30",40.76,40.52,233000,{"date":2180,"open":2181,"high":2152,"low":2182,"close":2183,"change":355,"percent_change":414,"volume":2184,"transactions":9,"vwap":2183},"2025-07-29",40.51,40.31,40.62,216300,{"date":2186,"open":2187,"high":2024,"low":2188,"close":2189,"change":1169,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-07-28",40.7,40.4,40.5,-0.88,338700,{"date":2193,"open":2194,"high":2056,"low":2098,"close":2083,"change":552,"percent_change":355,"volume":2195,"transactions":9,"vwap":2083},"2025-07-25",41.029999,210300,{"date":2197,"open":2047,"high":2198,"low":2199,"close":2199,"change":601,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-07-24",41.48,40.81,-1.43,274400,{"date":2203,"open":1968,"high":2204,"low":2205,"close":2206,"change":1493,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-07-23",42.54,41.24,41.4,-2.27,306500,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":266,"percent_change":1313,"volume":2214,"transactions":9,"vwap":2213},"2025-07-22",42.32,43.13,42.36,401200,{"date":2216,"open":1987,"high":1974,"low":1987,"close":1998,"change":582,"percent_change":1377,"volume":1956,"transactions":9,"vwap":1998},"2025-07-21",{"date":2218,"open":1994,"high":2001,"low":2198,"close":2052,"change":164,"percent_change":1916,"volume":2219,"transactions":9,"vwap":2052},"2025-07-18",220500,{"date":2221,"open":2222,"high":1992,"low":2223,"close":2224,"change":709,"percent_change":277,"volume":1232,"transactions":9,"vwap":2224},"2025-07-17",41.92,41.66,41.77,{"date":2226,"open":1993,"high":2227,"low":2228,"close":1972,"change":1313,"percent_change":2229,"volume":1532,"transactions":9,"vwap":1972},"2025-07-16",42.19,41.67,0.86,{"date":2231,"open":2232,"high":1968,"low":2233,"close":2233,"change":1133,"percent_change":2234,"volume":1250,"transactions":9,"vwap":2233},"2025-07-15",42.23,41.64,-1.16,{"date":2236,"open":2057,"high":2232,"low":2057,"close":2237,"change":2238,"percent_change":216,"volume":2239,"transactions":9,"vwap":2237},"2025-07-14",42.13,0.64,259200,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2012,"change":746,"percent_change":236,"volume":2245,"transactions":9,"vwap":2012},"2025-07-11",41.54,41.72,41.22,270600,{"date":2247,"open":2007,"high":2071,"low":2007,"close":1993,"change":700,"percent_change":772,"volume":2248,"transactions":9,"vwap":1993},"2025-07-10",204400,{"date":2250,"open":2194,"high":2005,"low":2077,"close":2018,"change":1242,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2018},"2025-07-09",1.02,234300,{"date":2254,"open":2089,"high":2255,"low":2126,"close":2194,"change":1338,"percent_change":629,"volume":2256,"transactions":9,"vwap":2194},"2025-07-08",41.39,377500,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1599,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-07-07",41.17,41.74,40.92,41.12,-0.39,419300,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":682,"percent_change":1106,"volume":2271,"transactions":9,"vwap":2270},"2025-07-03",40.91,41.34,40.65,41.28,140400,{"date":2273,"open":2274,"high":2267,"low":2275,"close":2276,"change":1141,"percent_change":434,"volume":2277,"transactions":9,"vwap":2276},"2025-07-02",40.53,40.25,40.74,274700,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2098,"change":472,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2098},"2025-07-01",39.8,40.85,39.52,2.22,391100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2147,"change":453,"percent_change":793,"volume":1513,"transactions":9,"vwap":2147},"2025-06-30",39.82,39.91,39.32,{"date":2291,"open":2145,"high":2292,"low":2293,"close":2165,"change":1199,"percent_change":990,"volume":2294,"transactions":9,"vwap":2165},"2025-06-27",40.16,39.71,465000,{"date":2296,"open":2282,"high":2160,"low":2282,"close":2297,"change":356,"percent_change":618,"volume":2298,"transactions":9,"vwap":2297},"2025-06-26",39.89,327100,{"date":2300,"open":2067,"high":2067,"low":2301,"close":2172,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2172},"2025-06-25",39.42,-1.53,-3.72,711900,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2259,"change":682,"percent_change":1106,"volume":2309,"transactions":9,"vwap":2259},"2025-06-24",40.44,41.33,557700,{"date":2311,"open":2312,"high":2313,"low":2293,"close":2094,"change":1707,"percent_change":1107,"volume":2314,"transactions":9,"vwap":2094},"2025-06-23",39.73,40.67,397200,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1338,"percent_change":709,"volume":2321,"transactions":9,"vwap":2320},"2025-06-20",39.81,39.99,39.49,39.62,772300,{"date":2323,"open":2324,"high":2093,"low":2325,"close":2293,"change":204,"percent_change":112,"volume":1298,"transactions":9,"vwap":2293},"2025-06-18",39.74,39.6,{"date":2327,"open":2328,"high":2318,"low":2329,"close":2145,"change":266,"percent_change":1592,"volume":2123,"transactions":9,"vwap":2145},"2025-06-17",39.69,39.4,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2132,"change":640,"percent_change":1331,"volume":2335,"transactions":9,"vwap":2132},"2025-06-16",40,40.029999,39.45,492900,{"date":2337,"open":2138,"high":2188,"low":2139,"close":2324,"change":481,"percent_change":950,"volume":2338,"transactions":9,"vwap":2324},"2025-06-13",335200,{"date":2340,"open":2133,"high":2341,"low":2145,"close":2341,"change":1094,"percent_change":1618,"volume":2342,"transactions":9,"vwap":2341},"2025-06-12",40.28,229000,{"date":2344,"open":2345,"high":2269,"low":2346,"close":2347,"change":122,"percent_change":87,"volume":2348,"transactions":9,"vwap":2347},"2025-06-11",40.59,40.060001,40.07,251700,{"date":2350,"open":2318,"high":2274,"low":2099,"close":2351,"change":1242,"percent_change":683,"volume":2352,"transactions":9,"vwap":2351},"2025-06-10",40.39,258500,{"date":2354,"open":2328,"high":2140,"low":2301,"close":2133,"change":194,"percent_change":582,"volume":2355,"transactions":9,"vwap":2133},"2025-06-09",220000,{"date":2357,"open":2358,"high":2358,"low":2334,"close":2359,"change":1199,"percent_change":990,"volume":2360,"transactions":9,"vwap":2359},"2025-06-06",40.040001,39.7,199100,{"date":2362,"open":2165,"high":2363,"low":2364,"close":2317,"change":552,"percent_change":1539,"volume":2365,"transactions":9,"vwap":2317},"2025-06-05",39.83,39.25,338400,{"date":2367,"open":2082,"high":2098,"low":2324,"close":2368,"change":1607,"percent_change":502,"volume":1761,"transactions":9,"vwap":2368},"2025-06-04",39.76,{"date":2370,"open":2152,"high":2077,"low":2371,"close":2187,"change":152,"percent_change":1656,"volume":2372,"transactions":9,"vwap":2187},"2025-06-03",40.21,230800,{"date":2374,"open":2176,"high":2375,"low":2274,"close":2152,"change":169,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2152},"2025-06-02",41.07,-0.61,194800,{"date":2379,"open":2267,"high":2067,"low":2313,"close":2077,"change":265,"percent_change":1644,"volume":2277,"transactions":9,"vwap":2077},"2025-05-30",{"date":2381,"open":2176,"high":2024,"low":2382,"close":2019,"change":453,"percent_change":793,"volume":2383,"transactions":9,"vwap":2019},"2025-05-29",40.66,273200,{"date":2385,"open":2112,"high":2045,"low":2105,"close":2386,"change":630,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-05-28",40.96,-1.09,315800,{"date":2390,"open":2106,"high":2391,"low":2199,"close":2032,"change":837,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2032},"2025-05-27",41.52,1.59,272900,{"date":2395,"open":2396,"high":2397,"low":2138,"close":2176,"change":867,"percent_change":394,"volume":2398,"transactions":9,"vwap":2176},"2025-05-23",40.61,40.8,168200,{"date":2400,"open":2396,"high":2276,"low":2288,"close":2401,"change":1531,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-05-22",40.45,-1.22,173900,{"date":2405,"open":2228,"high":2243,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-05-21",40.69,40.95,-0.81,-1.94,260000,{"date":2412,"open":2018,"high":2413,"low":2007,"close":2414,"change":245,"percent_change":1398,"volume":2008,"transactions":9,"vwap":2414},"2025-05-20",41.94,41.76,{"date":2416,"open":2386,"high":2417,"low":2418,"close":2242,"change":336,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2242},"2025-05-19",41.61,40.75,1.07,239400,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2067,"change":2425,"percent_change":94,"volume":2426,"transactions":9,"vwap":2067},"2025-05-16",40.64,41.14,0.37,258400,{"date":2428,"open":2429,"high":2176,"low":2160,"close":2089,"change":1771,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2089},"2025-05-15",40.12,2.39,275300,{"date":2433,"open":2434,"high":2435,"low":184,"close":2165,"change":671,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2165},"2025-05-14",40.29,40.36,-1.85,413900,{"date":2439,"open":2308,"high":2030,"low":2351,"close":2274,"change":174,"percent_change":829,"volume":2440,"transactions":9,"vwap":2274},"2025-05-13",314800,{"date":2442,"open":1951,"high":2443,"low":153,"close":2244,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2244},"2025-05-12",42.84,-1.61,-3.76,444100,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":236,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-05-09",43.5,43.52,42.58,42.83,-1.7,318300,{"date":2456,"open":2457,"high":1901,"low":2458,"close":2459,"change":2460,"percent_change":1543,"volume":2461,"transactions":9,"vwap":2459},"2025-05-08",43.92,43.43,43.57,-0.38,323400,{"date":2463,"open":2464,"high":1880,"low":2464,"close":1867,"change":24,"percent_change":1255,"volume":2465,"transactions":9,"vwap":1867},"2025-05-07",43.63,321600,{"date":2467,"open":2468,"high":1865,"low":2469,"close":2464,"change":1319,"percent_change":574,"volume":2470,"transactions":9,"vwap":2464},"2025-05-06",43.72,42.98,295400,{"date":2472,"open":2473,"high":1954,"low":2474,"close":2475,"change":700,"percent_change":1376,"volume":2476,"transactions":9,"vwap":2475},"2025-05-05",43.26,42.74,43.55,389500,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1142,"percent_change":2148,"volume":2483,"transactions":9,"vwap":2482},"2025-05-02",43.12,43.29,42.65,43.2,195800,{"date":2485,"open":2486,"high":2487,"low":1959,"close":1960,"change":1599,"percent_change":521,"volume":2488,"transactions":9,"vwap":1960},"2025-05-01",43,43.19,218500,{"date":2490,"open":2491,"high":2492,"low":1991,"close":2493,"change":346,"percent_change":2026,"volume":2494,"transactions":9,"vwap":2493},"2025-04-30",43.38,43.45,43.099998,290500,{"date":2496,"open":2468,"high":2497,"low":2475,"close":1860,"change":641,"percent_change":552,"volume":2498,"transactions":9,"vwap":1860},"2025-04-29",43.96,245500,{"date":2500,"open":1887,"high":1909,"low":2501,"close":2502,"change":204,"percent_change":377,"volume":2503,"transactions":9,"vwap":2502},"2025-04-28",43.54,43.76,762800,{"date":188,"open":1952,"high":1882,"low":1952,"close":1867,"change":1975,"percent_change":1603,"volume":2505,"transactions":9,"vwap":1867},797300]