[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBA":3,"homepage-market-summary":34,"stock-historical-PBA":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"PBA","2026-10-07",{"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},"PEMBINA PIPELINE CORPORATION","NYSE",null,"Common Stock","Pembina Pipeline is a midstream company serving the Canadian and North American (primarily Bakken) markets with an integrated product portfolio. Its operations include transmission pipelines, oil and gas gathering, fractionation, storage, and natural gas liquid exports. It also has a joint venture through the Cedar LNG export terminal.","2,974",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},6.3955,2.94,"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},45.97,46.62,46.82,45.7,46.71,-0.74,-1.58,775715.979164,13032,45.9907,51.58,36.2,1256074.8353428487,63.5,4025,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":13,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":13,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":13,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":13},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":13},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},35.45,1291801,471507283.671055,19.28,"2025-04-25",[187,188,198,209,220,231,242,253,264,275,285,296,307,318,328,339,349,358,368,379,389,397,408,417,428,438,448,457,467,477,486,495,503,511,521,530,539,549,559,568,576,584,593,603,611,621,631,640,649,659,670,680,691,701,711,722,731,741,748,756,763,770,777,785,790,798,806,813,820,827,835,843,850,858,865,873,879,887,893,901,909,917,924,929,934,942,949,952,956,962,969,974,978,986,991,998,1003,1011,1018,1024,1031,1038,1042,1051,1060,1067,1075,1082,1088,1093,1098,1105,1112,1121,1130,1137,1143,1150,1156,1163,1171,1177,1185,1192,1199,1203,1210,1216,1223,1229,1235,1241,1248,1255,1262,1269,1276,1281,1287,1292,1297,1304,1311,1317,1323,1329,1332,1336,1340,1346,1350,1356,1361,1366,1373,1377,1381,1385,1391,1396,1402,1409,1416,1422,1429,1433,1441,1447,1453,1459,1466,1474,1482,1489,1496,1504,1512,1519,1527,1534,1542,1549,1557,1564,1571,1580,1587,1595,1601,1607,1615,1622,1629,1636,1641,1647,1652,1658,1663,1670,1676,1684,1691,1700,1708,1714,1720,1727,1733,1740,1747,1752,1758,1764,1769,1775,1779,1786,1792,1796,1801,1807,1811,1817,1823,1830,1835,1840,1846,1854,1858,1863,1868,1872,1878,1883,1888,1892,1896,1899,1903,1907,1912,1916,1919,1926,1931,1935,1942,1949,1954,1959,1964,1969,1977,1982,1989,1993,1998,2005,2010,2015,2022,2028,2031,2036,2040,2045,2050,2053,2058,2062,2066,2070,2074,2077,2082,2087,2093,2097,2101,2105,2111,2114,2117,2124,2131,2137,2144,2150,2158,2164,2171,2177,2183,2189,2194,2199,2203,2207,2212,2216,2220,2226,2232,2235,2239,2242,2245,2250,2254,2258,2261,2265,2269,2273,2281,2287,2291,2295,2299,2302,2308,2312,2318,2323,2326,2331,2337,2340,2345,2350,2353,2356,2360,2363,2367,2370,2374,2377,2381,2385,2388,2391,2394,2397,2402,2406,2409,2412,2416,2419,2423,2426,2429,2435,2440,2445,2449,2454,2457,2463,2468,2473,2476],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",46.19,46.98,45.84,0.6,1.3,1054818.26861,14812,46.7014,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",45.94,46.47,45.61,46.11,0.22,0.48,2088028.85129,10942,46.1507,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",45.13,46.015,44.88,45.89,0.61,1.35,1544373.303856,14584,45.841,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",44.47,45.4,44.125,45.28,0.7,1.57,1037630.072735,14437,45.0864,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",44.72,45.08,44.52,44.58,0.05,0.11,743078.872946,10975,44.6663,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",44.44,44.75,44.16,44.53,-0.52,-1.15,854617.901165,13817,44.4373,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",44.89,45.3,44.57,45.05,0.39,0.87,701240.679342,11223,45.0374,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",45.2,45.42,44.34,44.66,-0.78,-1.72,985078.692172,10952,44.6518,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",46.25,45.355,45.44,-0.39,-0.85,1042126.873417,11670,45.5008,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",45.88,46.345,45.745,45.83,-0.09,-0.2,944371.849178,10690,45.9471,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",46.02,46.69,45.885,45.92,-0.47,-1.01,792933.15893,11773,46.1028,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",47.27,47.45,46.38,46.39,-1.14,-2.4,1706523.90856,12117,46.5123,{"date":319,"open":320,"high":321,"low":322,"close":320,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",47.53,47.9,47.12,-0.11,-0.23,1766235.815657,12344,47.5608,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",47.08,47.94,47,47.64,0.54,1.15,803214.021463,12852,47.6566,{"date":340,"open":341,"high":342,"low":343,"close":341,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",47.1,48.14,47.04,-0.17,-0.36,1271974.86126,18236,47.5465,{"date":350,"open":351,"high":352,"low":353,"close":309,"change":354,"percent_change":171,"volume":355,"transactions":356,"vwap":357},"2026-09-15",47.07,47.36,46.72,-0.33,1290957.795379,10416,47.2467,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":49,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",48.04,48.21,47.5,47.6,-0.44,2261763.153954,11145,47.7548,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",48.1,48.53,47.47,47.81,-0.53,-1.1,637407.849373,11386,47.8535,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",49.53,48.24,48.34,-0.87,-1.77,830640.062069,11451,48.47,{"date":390,"open":391,"high":391,"low":141,"close":392,"change":237,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",49.49,49.21,0.1,947164.511834,12367,49.2726,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",48.52,49.52,48.46,49.16,0.75,1.55,1848936.506467,15029,49.0927,{"date":409,"open":383,"high":410,"low":411,"close":412,"change":413,"percent_change":280,"volume":414,"transactions":415,"vwap":416},"2026-09-04",48.5,47.89,48.41,-0.19,1409890.432832,10408,48.3544,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",48.64,49.12,48.45,48.6,0.01,0.02,668269.098201,12211,48.8196,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":364,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",48.73,48.87,48.4401,48.59,-0.9,622757.2229,11416,48.6011,{"date":439,"open":440,"high":441,"low":442,"close":440,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",49.03,49.345,48.44,0.33,0.68,933153.891318,13718,48.7797,{"date":449,"open":371,"high":450,"low":360,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",48.81,48.7,0.69,1.44,550673.979946,12567,48.5152,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":85,"volume":464,"transactions":465,"vwap":466},"2026-08-28",48.56,48.63,47.86,48.01,-0.38,508132.404122,11887,48.0708,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":166,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",48.65,48.69,48.06,48.39,-0.51,945508.359113,13794,48.3362,{"date":478,"open":479,"high":480,"low":481,"close":419,"change":334,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",47.95,48.78,47.92,1.12,708574.239691,11842,48.5993,{"date":487,"open":488,"high":489,"low":490,"close":370,"change":491,"percent_change":69,"volume":492,"transactions":493,"vwap":494},"2026-08-25",48.22,48.8542,48.09,-0.63,1003047.339451,13041,48.2623,{"date":496,"open":371,"high":497,"low":498,"close":430,"change":499,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",48.9,48,0,710494.346179,14468,48.5966,{"date":504,"open":505,"high":506,"low":469,"close":430,"change":364,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",49.23,49.65,-0.89,1323687.838323,12646,48.7992,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",48.84,49.81,49.17,0.65,1.34,625325.688281,12945,49.3027,{"date":522,"open":523,"high":524,"low":525,"close":399,"change":526,"percent_change":527,"volume":528,"transactions":196,"vwap":529},"2026-08-19",49.5,49.8,48.3,-0.84,-1.7,1460144.347077,48.6584,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":226,"percent_change":453,"volume":536,"transactions":537,"vwap":538},"2026-08-18",49.2,49.45,49.105,49.36,602348.008193,9849,49.2811,{"date":540,"open":533,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",49.47,48.54,48.66,-0.67,-1.36,553789.796679,10799,48.802,{"date":550,"open":535,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",49.44,49.06,49.33,0.42,0.86,1498579.732259,10387,49.3032,{"date":560,"open":431,"high":561,"low":419,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",49.08,48.91,0.03,0.06,447772.816804,10049,48.9133,{"date":569,"open":412,"high":570,"low":412,"close":571,"change":572,"percent_change":259,"volume":573,"transactions":574,"vwap":575},"2026-08-12",49.155,48.88,0.19,466048.732439,10514,48.8918,{"date":577,"open":373,"high":578,"low":373,"close":470,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",48.89,0.85,1.78,512360.372849,10203,48.637,{"date":585,"open":373,"high":360,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",47.4,47.84,0.34,0.72,506870.245249,9637,47.7882,{"date":594,"open":595,"high":596,"low":597,"close":362,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",47.71,48.1149,47.42,-0.5,-1.04,606675.044766,11132,47.684,{"date":604,"open":373,"high":605,"low":606,"close":498,"change":579,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",48.075,47.43,1.8,846453.251253,12634,47.8259,{"date":612,"open":422,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",48.6975,47.09,47.15,-1.23,-2.54,721468.275977,10848,47.555,{"date":622,"open":361,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",48.62,47.46,48.38,0.3,0.62,1037619.28128,15796,48.0952,{"date":632,"open":633,"high":634,"low":498,"close":635,"change":281,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",48.49,48.645,48.08,-1.74,372309.631129,7921,48.1643,{"date":641,"open":642,"high":642,"low":623,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",50.31,48.93,-1.5,-2.97,1228514.990135,17619,49.0722,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":424,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",50.39,50.655,50.095,50.43,0.04,686400.890869,11716,50.4207,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",50.56,50.63,50.24,50.41,0.51,1.02,601277.698063,11399,50.4229,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":149,"volume":677,"transactions":678,"vwap":679},"2026-07-28",50.1,50.45,49.56,49.9,-0.01,633362.68272,11281,49.9915,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",50.9,50.925,49.89,49.91,-1.46,-2.84,829151.203764,14877,50.2077,{"date":692,"open":693,"high":29,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",51.24,51,51.37,0.16,0.31,766774.133424,13465,51.3572,{"date":702,"open":703,"high":695,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",51.3,50.85,51.21,0.37,0.73,558325.20717,10264,51.1516,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",50.74,51.09,50.59,50.84,0.41,0.81,747679.456667,10822,50.8315,{"date":723,"open":724,"high":725,"low":672,"close":654,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",50.6,50.68,-0.28,-0.55,822046.958859,12851,50.4144,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":130,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",51.38,51.49,50.69,50.71,-1.13,855163.084252,13152,50.916,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":443,"percent_change":516,"volume":747,"transactions":9,"vwap":746},"2026-07-17",51.52,51.56,50.97,51.29,945000,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-16",50.46,51.13,50.96,0.63,1.25,988100,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":588,"percent_change":444,"volume":762,"transactions":9,"vwap":761},"2026-07-15",50.099998,50.48,49.96,50.33,1308200,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":588,"percent_change":444,"volume":769,"transactions":9,"vwap":768},"2026-07-14",49.85,50.13,49.51,49.99,972500,{"date":771,"open":772,"high":773,"low":451,"close":506,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":506},"2026-07-13",48.94,49.74,2.1,4.42,1314800,{"date":778,"open":479,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",48.13,47.34,47.55,-0.4,-0.83,763500,{"date":786,"open":787,"high":422,"low":321,"close":479,"change":345,"percent_change":788,"volume":789,"transactions":9,"vwap":479},"2026-07-09",48.25,-0.75,1000400,{"date":791,"open":498,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",48.35,47.77,48.31,0.59,1.24,1050900,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-07",46.92,47.96,47.72,1.06,2.27,1265100,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":204,"percent_change":76,"volume":812,"transactions":9,"vwap":811},"2026-07-06",47.060001,47.58,46.65,46.66,1375500,{"date":814,"open":298,"high":815,"low":816,"close":817,"change":753,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-02",46.45,45.56,46.44,1.38,955600,{"date":821,"open":822,"high":277,"low":823,"close":824,"change":364,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-01",45.99,45.5,45.81,-0.95,364300,{"date":828,"open":829,"high":830,"low":831,"close":277,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":277},"2026-06-30",46.91,47.0099983,46.2,-0.45,-0.96,763100,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":598,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-29",47.16,47.3,46.61,46.7,-1.06,901900,{"date":844,"open":845,"high":846,"low":840,"close":847,"change":564,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-26",47.11,47.28,47.2,0.13,802700,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":516,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-25",46.22,47.32,46.21,47.14,1.4,755700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":171,"percent_change":686,"volume":864,"transactions":9,"vwap":863},"2026-06-24",46.54,46.84,46.18,46.49,1016900,{"date":866,"open":867,"high":847,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-23",46.16,46.14,47.18,0.76,1.64,1493800,{"date":874,"open":875,"high":23,"low":287,"close":876,"change":877,"percent_change":795,"volume":878,"transactions":9,"vwap":876},"2026-06-22",46.26,46.42,0.27,2524900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":323,"volume":886,"transactions":9,"vwap":884},"2026-06-18",46.080002,46.35,45.25,46.15,-0.05,3300000,{"date":888,"open":889,"high":606,"low":867,"close":831,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":831},"2026-06-17",47.080002,-0.91,-1.93,2675300,{"date":894,"open":895,"high":896,"low":897,"close":845,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":845},"2026-06-16",47.39,47.75,47.02,-0.62,-1.3,1086000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":898,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-15",46.6,47.83,46.55,47.73,-1.28,1057500,{"date":910,"open":911,"high":912,"low":913,"close":792,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":792},"2026-06-12",48.43,49.25,48.28,-0.31,-0.64,1057800,{"date":918,"open":919,"high":920,"low":623,"close":543,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":543},"2026-06-11",49.11,49.54,-0.18,-0.37,2792000,{"date":925,"open":472,"high":926,"low":794,"close":513,"change":707,"percent_change":927,"volume":928,"transactions":9,"vwap":513},"2026-06-10",49.29,1.52,2295300,{"date":930,"open":625,"high":911,"low":931,"close":932,"change":166,"percent_change":248,"volume":933,"transactions":9,"vwap":932},"2026-06-09",47.67,48.11,989100,{"date":935,"open":480,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-08",49.4,48.27,48.36,-0.46,-0.94,1307800,{"date":943,"open":944,"high":767,"low":945,"close":946,"change":947,"percent_change":384,"volume":948,"transactions":9,"vwap":946},"2026-06-05",49.31,48.72,48.82,-0.43,1386700,{"date":950,"open":412,"high":674,"low":412,"close":912,"change":226,"percent_change":453,"volume":951,"transactions":9,"vwap":912},"2026-06-04",934900,{"date":953,"open":450,"high":936,"low":954,"close":954,"change":324,"percent_change":302,"volume":955,"transactions":9,"vwap":954},"2026-06-03",48.55,1405100,{"date":957,"open":595,"high":958,"low":333,"close":480,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":480},"2026-06-02",48.92,1.22,2.57,1635000,{"date":963,"open":964,"high":587,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-01",46.57,47.56,1.01,2.17,1438200,{"date":970,"open":897,"high":971,"low":817,"close":905,"change":544,"percent_change":972,"volume":973,"transactions":9,"vwap":905},"2026-05-29",47.26,-1.42,880800,{"date":975,"open":896,"high":904,"low":976,"close":976,"change":154,"percent_change":24,"volume":977,"transactions":9,"vwap":976},"2026-05-28",47.22,910400,{"date":979,"open":980,"high":981,"low":606,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-27",47.74,48.040001,47.57,-0.71,-1.47,1026000,{"date":987,"open":988,"high":988,"low":937,"close":913,"change":899,"percent_change":989,"volume":990,"transactions":9,"vwap":913},"2026-05-26",49.76,-2.62,1706700,{"date":992,"open":392,"high":993,"low":392,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-22",49.84,49.58,0.26,0.53,1713200,{"date":999,"open":391,"high":758,"low":402,"close":1000,"change":564,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-21",49.32,0.12,1884000,{"date":1004,"open":1005,"high":685,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-20",49.37,49.14,49.26,-0.29,-0.59,1776300,{"date":1012,"open":1013,"high":1014,"low":578,"close":1015,"change":75,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-19",49.029999,49.7,49.55,0.14,2501000,{"date":1019,"open":1020,"high":391,"low":625,"close":1021,"change":1022,"percent_change":178,"volume":1023,"transactions":9,"vwap":1021},"2026-05-18",48.58,49.48,0.49,571000,{"date":1025,"open":419,"high":1026,"low":937,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-15",49.0099983,48.99,0.4,0.82,931800,{"date":1032,"open":1033,"high":460,"low":1034,"close":433,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":433},"2026-05-14",47.38,47.31,1.36,2.88,967700,{"date":1039,"open":23,"high":971,"low":23,"close":1040,"change":205,"percent_change":115,"volume":1041,"transactions":9,"vwap":1040},"2026-05-13",47.23,896200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-12",46.43,46.89,46.099998,46.75,0.45,0.97,524900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-11",46,46.53,45.98,46.3,0.58,1.27,614600,{"date":1061,"open":1062,"high":815,"low":1063,"close":1064,"change":870,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-08",45.73,44.82,45.72,1.69,1033400,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":848,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-07",44.59,45.080002,44.22,44.96,0.29,974500,{"date":1076,"open":1077,"high":1078,"low":1063,"close":1079,"change":686,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-06",45.55,45.82,44.83,-3.15,1038800,{"date":1083,"open":815,"high":1084,"low":203,"close":1085,"change":726,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-05",46.73,46.29,-0.6,732900,{"date":1089,"open":860,"high":1090,"low":1091,"close":964,"change":393,"percent_change":204,"volume":1092,"transactions":9,"vwap":964},"2026-05-04",46.68,46.029999,901000,{"date":1094,"open":1095,"high":840,"low":1096,"close":201,"change":885,"percent_change":323,"volume":1097,"transactions":9,"vwap":201},"2026-05-01",46.48,45.96,993400,{"date":1099,"open":1100,"high":903,"low":1101,"close":1102,"change":856,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-30",45,44.98,46.52,3.1,1035300,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":579,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-29",44.5,45.15,45.12,1.92,1043800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-28",43.64,44.41,43.44,44.27,0.93,2.15,983000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-27",43.37,43.87,43.27,43.34,-0.03,-0.07,686600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1123,"change":1135,"percent_change":554,"volume":1136,"transactions":9,"vwap":1123},"2026-04-24",43.13,43.43,42.91,0.18,884800,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":996,"percent_change":796,"volume":1142,"transactions":9,"vwap":1141},"2026-04-23",42.75,43.35,43.19,932100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":995,"percent_change":215,"volume":1149,"transactions":9,"vwap":1148},"2026-04-22",42.63,42.81,42.4,42.66,701800,{"date":1151,"open":1152,"high":1139,"low":1153,"close":1147,"change":323,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1147},"2026-04-21",42.71,42.14,-0.26,758600,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":563,"percent_change":75,"volume":1162,"transactions":9,"vwap":1161},"2026-04-20",42.5,42.97,42.28,42.51,1140800,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-17",43.029999,41.83,42.48,-0.76,-1.76,1382300,{"date":1172,"open":1173,"high":1174,"low":1134,"close":1175,"change":563,"percent_change":75,"volume":1176,"transactions":9,"vwap":1175},"2026-04-16",43.28,43.69,43.24,620200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":898,"volume":1184,"transactions":9,"vwap":1182},"2026-04-15",43.47,43.61,43.15,43.21,-0.27,603100,{"date":1186,"open":1187,"high":1188,"low":1123,"close":1189,"change":727,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-14",43.75,44,43.48,-1.25,645900,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":914,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-13",44.63,43.79,44.029999,-0.7,616200,{"date":1200,"open":1201,"high":1063,"low":268,"close":268,"change":914,"percent_change":171,"volume":1202,"transactions":9,"vwap":268},"2026-04-10",44.51,759500,{"date":1204,"open":1205,"high":816,"low":1206,"close":1207,"change":1208,"percent_change":291,"volume":1209,"transactions":9,"vwap":1207},"2026-04-09",44.69,44.6,44.65,-0.04,1262600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1205,"change":75,"percent_change":696,"volume":1215,"transactions":9,"vwap":1205},"2026-04-08",44.19,44.77,43.45,1861800,{"date":1217,"open":1218,"high":1219,"low":1117,"close":1220,"change":572,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-07",44.55,45.23,44.62,0.43,1536400,{"date":1224,"open":1225,"high":1213,"low":1226,"close":1227,"change":413,"percent_change":947,"volume":1228,"transactions":9,"vwap":1227},"2026-04-06",44.45,44.24,44.43,1118100,{"date":1230,"open":1231,"high":1194,"low":1232,"close":1220,"change":260,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1220},"2026-04-02",44.080002,43.76,1.99,1407600,{"date":1236,"open":1237,"high":1238,"low":1189,"close":1187,"change":303,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1187},"2026-04-01",44.31,44.78,-2.26,1915400,{"date":1242,"open":225,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":890,"volume":1247,"transactions":9,"vwap":1245},"2026-03-31",45.32,44.14,44.76,-0.41,1904600,{"date":1249,"open":1250,"high":1251,"low":1070,"close":1252,"change":1086,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-30",46.09,46.17,45.17,-1.31,2227600,{"date":1256,"open":1257,"high":831,"low":1258,"close":1259,"change":1260,"percent_change":1135,"volume":1261,"transactions":9,"vwap":1259},"2026-03-27",45.69,45.58,45.77,0.08,2822400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1257,"change":75,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1257},"2026-03-26",45.64,46.040001,45.53,0.15,2315400,{"date":1270,"open":1271,"high":1259,"low":1101,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-25",45.040001,45.62,0.5,1.11,1780700,{"date":1277,"open":211,"high":1278,"low":1279,"close":1109,"change":149,"percent_change":1208,"volume":1280,"transactions":9,"vwap":1109},"2026-03-24",45.85,45.0099983,1473100,{"date":1282,"open":1227,"high":1283,"low":1284,"close":1285,"change":848,"percent_change":1073,"volume":1286,"transactions":9,"vwap":1285},"2026-03-23",45.37,44.21,45.14,2491100,{"date":1288,"open":1289,"high":883,"low":257,"close":1279,"change":1290,"percent_change":718,"volume":1291,"transactions":9,"vwap":1279},"2026-03-20",44.71,0.36,3647600,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1207,"change":260,"percent_change":1233,"volume":1296,"transactions":9,"vwap":1207},"2026-03-19",43.91,44.68,2552600,{"date":1298,"open":1299,"high":1226,"low":1300,"close":1301,"change":105,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-18",44.18,43.67,43.78,-0.68,1243000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1231,"change":939,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1231},"2026-03-17",44.84,44.85,43.96,-1.03,1522700,{"date":1312,"open":1313,"high":236,"low":1195,"close":1314,"change":1315,"percent_change":42,"volume":1316,"transactions":9,"vwap":1314},"2026-03-16",44.17,44.54,-0.1,1354000,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":696,"percent_change":1290,"volume":1322,"transactions":9,"vwap":1321},"2026-03-13",44.26,44.95,44.64,826200,{"date":1324,"open":269,"high":1325,"low":1326,"close":1327,"change":885,"percent_change":323,"volume":1328,"transactions":9,"vwap":1327},"2026-03-12",44.8,44.32,44.48,1112500,{"date":1330,"open":1325,"high":1101,"low":268,"close":247,"change":291,"percent_change":292,"volume":1331,"transactions":9,"vwap":247},"2026-03-11",659600,{"date":1333,"open":1220,"high":1279,"low":1334,"close":1220,"change":564,"percent_change":848,"volume":1335,"transactions":9,"vwap":1220},"2026-03-10",44.38,987300,{"date":1337,"open":1206,"high":245,"low":1313,"close":1338,"change":499,"percent_change":499,"volume":1339,"transactions":9,"vwap":1338},"2026-03-09",44.56,1463500,{"date":1341,"open":236,"high":1342,"low":1343,"close":1338,"change":1344,"percent_change":753,"volume":1345,"transactions":9,"vwap":1338},"2026-03-06",44.9,44.28,0.28,1265300,{"date":1347,"open":1107,"high":1107,"low":1300,"close":1343,"change":42,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1343},"2026-03-05",-0.49,1024400,{"date":1351,"open":1352,"high":247,"low":1353,"close":1107,"change":393,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1107},"2026-03-04",44.040001,43.86,0.23,1324800,{"date":1357,"open":1100,"high":1358,"low":1244,"close":1359,"change":1009,"percent_change":1253,"volume":1360,"transactions":9,"vwap":1359},"2026-03-03",45.07,44.4,1618400,{"date":1362,"open":1218,"high":1363,"low":1300,"close":1364,"change":178,"percent_change":804,"volume":1365,"transactions":9,"vwap":1364},"2026-03-02",45.09,44.99,1667200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":676,"percent_change":149,"volume":1372,"transactions":9,"vwap":1371},"2026-02-27",42.18,44.39,42.029999,43.99,2147400,{"date":1374,"open":1375,"high":1115,"low":1301,"close":1188,"change":344,"percent_change":463,"volume":1376,"transactions":9,"vwap":1188},"2026-02-26",43.92,2979800,{"date":1378,"open":1244,"high":1284,"low":1379,"close":1313,"change":291,"percent_change":292,"volume":1380,"transactions":9,"vwap":1313},"2026-02-25",43.56,2807200,{"date":1382,"open":1299,"high":1383,"low":1195,"close":1319,"change":1267,"percent_change":588,"volume":1384,"transactions":9,"vwap":1319},"2026-02-24",44.29,1995200,{"date":1386,"open":1387,"high":1319,"low":1300,"close":1388,"change":1389,"percent_change":966,"volume":1390,"transactions":9,"vwap":1388},"2026-02-23",43.83,44.11,0.44,902500,{"date":1392,"open":1116,"high":1393,"low":1394,"close":1300,"change":204,"percent_change":665,"volume":1395,"transactions":9,"vwap":1300},"2026-02-20",43.85,43.25,1064700,{"date":1397,"open":1123,"high":1398,"low":1399,"close":1214,"change":717,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1214},"2026-02-19",43.57,43.02,0.95,2153900,{"date":1403,"open":1180,"high":1404,"low":1405,"close":1406,"change":473,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-18",43.89,42.85,43.040001,-1.17,2008400,{"date":1410,"open":1411,"high":1231,"low":1412,"close":1413,"change":384,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-17",43.97,42.95,43.55,-1.96,1247900,{"date":1417,"open":1418,"high":1206,"low":1133,"close":1419,"change":718,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-13",43.66,44.42,1.86,1817900,{"date":1423,"open":1424,"high":268,"low":1425,"close":1180,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1180},"2026-02-12",43.81,43.31,-0.15,-0.34,2638000,{"date":1430,"open":1179,"high":1308,"low":1182,"close":1232,"change":795,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1232},"2026-02-11",1.37,980300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":655,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-10",43.41,43.59,42.94,43.17,0.09,1123700,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1132,"change":1389,"percent_change":115,"volume":1446,"transactions":9,"vwap":1132},"2026-02-09",42.78,43.2,42.67,859800,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1073,"percent_change":444,"volume":1452,"transactions":9,"vwap":1451},"2026-02-06",42.42,43.11,42.69,1920500,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1147,"change":1267,"percent_change":1290,"volume":1458,"transactions":9,"vwap":1147},"2026-02-05",42.13,42.55,42,1254900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":76,"percent_change":482,"volume":1465,"transactions":9,"vwap":1464},"2026-02-04",41.99,42.38,41.43,42.25,1632700,{"date":1467,"open":150,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-03",41.84,40.86,41.78,0.8,1.95,1839200,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1086,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-02",41,41.33,40.72,40.98,-1.44,1578600,{"date":1483,"open":1484,"high":1461,"low":1485,"close":1486,"change":302,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-30",41.81,40.81,41.58,-1.12,1585300,{"date":1490,"open":1457,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":92,"volume":1495,"transactions":9,"vwap":1493},"2026-01-29",42.2,41.62,42.049999,0.38,1524500,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":205,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-28",41.4,41.82,41.049999,41.67,1.17,1484600,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1057,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-27",40.82,41.25,40.73,41.19,1.43,1697700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1439,"percent_change":204,"volume":1518,"transactions":9,"vwap":1517},"2026-01-26",40.74,40.99,40.22,40.61,1363400,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1233,"volume":1526,"transactions":9,"vwap":1524},"2026-01-23",40,40.54,39.79,40.52,0.79,1400200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1530,"change":627,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-22",39.09,39.73,39.029999,1.59,1045000,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":706,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-21",39.15,39.44,38.81,39.11,0.96,1297400,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":413,"percent_change":1348,"volume":1548,"transactions":9,"vwap":1547},"2026-01-20",38.82,38.97,38.5,38.74,1334000,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-16",38.49,38.99,38.93,0.46,1.2,1493100,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":848,"percent_change":588,"volume":1563,"transactions":9,"vwap":1562},"2026-01-15",38.080002,38.56,38.049999,38.47,809800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":334,"percent_change":1510,"volume":1570,"transactions":9,"vwap":1569},"2026-01-14",38,38.52,37.94,38.34,1680300,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-13",37.5,37.92,37.34,37.8,0.55,1.48,1618700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":706,"percent_change":178,"volume":1586,"transactions":9,"vwap":1585},"2026-01-12",36.97,37.32,36.91,37.25,906400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1577,"volume":1594,"transactions":9,"vwap":1592},"2026-01-09",36.7,37.0099983,36.64,36.88,0.2,1099800,{"date":1596,"open":1597,"high":1598,"low":30,"close":1599,"change":696,"percent_change":1389,"volume":1600,"transactions":9,"vwap":1599},"2026-01-08",36.47,36.84,36.68,1017400,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":726,"percent_change":1168,"volume":1606,"transactions":9,"vwap":1605},"2026-01-07",37.080002,36.34,36.52,1286800,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1407,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-06",37.97,38.099998,36.77,36.8,-3.08,1808400,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1609,"change":1086,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1609},"2026-01-05",38.62,38.64,37.15,-1.56,1772500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":665,"percent_change":517,"volume":1628,"transactions":9,"vwap":1627},"2026-01-02",38.060001,38.71,37.84,38.57,1412100,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1624,"change":1634,"percent_change":1427,"volume":1635,"transactions":9,"vwap":1624},"2025-12-31",38.16,38.28,37.96,-0.13,697800,{"date":1637,"open":1566,"high":1638,"low":1633,"close":1639,"change":1593,"percent_change":996,"volume":1640,"transactions":9,"vwap":1639},"2025-12-30",38.31,38.19,689100,{"date":1642,"open":1626,"high":1643,"low":1644,"close":1645,"change":655,"percent_change":238,"volume":1646,"transactions":9,"vwap":1645},"2025-12-29",38.33,37.75,37.99,1735700,{"date":1648,"open":1649,"high":1624,"low":1644,"close":1650,"change":393,"percent_change":995,"volume":1651,"transactions":9,"vwap":1650},"2025-12-26",37.9,37.95,475000,{"date":1653,"open":1654,"high":1561,"low":1655,"close":1656,"change":149,"percent_change":885,"volume":1657,"transactions":9,"vwap":1656},"2025-12-24",37.87,37.76,37.85,508100,{"date":1659,"open":1660,"high":1574,"low":1660,"close":1654,"change":1471,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1654},"2025-12-23",37.2,2.16,1482800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1593,"percent_change":334,"volume":1669,"transactions":9,"vwap":1668},"2025-12-22",37,37.28,36.82,37.07,1672100,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1001,"percent_change":443,"volume":1675,"transactions":9,"vwap":1674},"2025-12-19",36.81,37.59,36.87,2026700,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-18",37.39,36.72,36.75,-0.61,-1.63,1155000,{"date":1685,"open":1686,"high":1687,"low":1598,"close":1688,"change":1221,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-17",36.95,37.57,37.36,1.16,1558700,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-16",38.27,38.42,36.92,36.93,-1.61,-4.18,1875800,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":788,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-15",38.8,38.92,38.21,38.54,-1.91,1094400,{"date":1709,"open":1710,"high":1711,"low":1552,"close":1712,"change":848,"percent_change":443,"volume":1713,"transactions":9,"vwap":1712},"2025-12-12",39.2,39.39,39.29,1279700,{"date":1715,"open":1716,"high":1717,"low":1531,"close":1718,"change":563,"percent_change":1260,"volume":1719,"transactions":9,"vwap":1718},"2025-12-11",39.080002,39.43,39.16,1365600,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":292,"percent_change":473,"volume":1726,"transactions":9,"vwap":1725},"2025-12-10",39.41,39.49,38.78,39.13,1873400,{"date":1728,"open":1530,"high":1729,"low":1730,"close":1731,"change":166,"percent_change":491,"volume":1732,"transactions":9,"vwap":1731},"2025-12-09",39.9,39.27,39.33,1262500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":424,"percent_change":237,"volume":1739,"transactions":9,"vwap":1738},"2025-12-08",39.5,39.83,39.25,39.58,1135000,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":697,"percent_change":1525,"volume":1746,"transactions":9,"vwap":1745},"2025-12-05",39.37,39.76,39.26,39.56,883000,{"date":1748,"open":1749,"high":1712,"low":1750,"close":1737,"change":1048,"percent_change":1689,"volume":1751,"transactions":9,"vwap":1737},"2025-12-04",38.9,38.85,769800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1702,"change":877,"percent_change":226,"volume":1757,"transactions":9,"vwap":1702},"2025-12-03",38.76,39.02,38.65,783500,{"date":1759,"open":1760,"high":1531,"low":1761,"close":1762,"change":364,"percent_change":737,"volume":1763,"transactions":9,"vwap":1762},"2025-12-02",38.98,38.37,38.53,1325700,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1545,"change":149,"percent_change":885,"volume":1768,"transactions":9,"vwap":1545},"2025-12-01",38.86,39.42,1909900,{"date":1770,"open":1771,"high":1772,"low":1638,"close":1552,"change":92,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1552},"2025-11-28",38.36,39.099998,2.39,824500,{"date":1776,"open":1777,"high":1643,"low":1566,"close":1559,"change":237,"percent_change":848,"volume":1778,"transactions":9,"vwap":1559},"2025-11-26",38.12,1456500,{"date":1780,"open":1626,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1048,"volume":1785,"transactions":9,"vwap":1783},"2025-11-25",38.23,37.51,38.029999,0.17,1794300,{"date":1787,"open":1624,"high":1788,"low":1789,"close":1790,"change":105,"percent_change":85,"volume":1791,"transactions":9,"vwap":1790},"2025-11-24",38.18,37.72,37.86,2086200,{"date":1793,"open":1705,"high":1705,"low":1794,"close":1631,"change":782,"percent_change":599,"volume":1795,"transactions":9,"vwap":1631},"2025-11-21",38.040001,1684900,{"date":1797,"open":1766,"high":1798,"low":1799,"close":1560,"change":1154,"percent_change":544,"volume":1800,"transactions":9,"vwap":1560},"2025-11-20",39.049999,38.26,1055900,{"date":1802,"open":1618,"high":1803,"low":1804,"close":1544,"change":1805,"percent_change":49,"volume":1806,"transactions":9,"vwap":1544},"2025-11-19",38.91,38.46,-0.08,2382700,{"date":1808,"open":1809,"high":1755,"low":1704,"close":1749,"change":76,"percent_change":959,"volume":1810,"transactions":9,"vwap":1749},"2025-11-18",38.38,1085100,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1815,"change":1008,"percent_change":788,"volume":1816,"transactions":9,"vwap":1815},"2025-11-17",38.73,38.96,38.43,1066200,{"date":1818,"open":1819,"high":1544,"low":1573,"close":1820,"change":1400,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-11-14",37.74,38.72,2.52,1734200,{"date":1824,"open":1825,"high":1781,"low":1826,"close":1827,"change":914,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-11-13",38.22,37.55,37.77,-0.81,3390300,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1559,"change":1135,"percent_change":76,"volume":1834,"transactions":9,"vwap":1559},"2025-11-12",37.67,38.35,950600,{"date":1836,"open":1837,"high":1794,"low":1826,"close":1649,"change":706,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1649},"2025-11-11",37.65,0.99,3393200,{"date":1841,"open":1842,"high":1837,"low":1603,"close":1843,"change":717,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-10",37.38,37.53,1.1,1117300,{"date":1847,"open":1848,"high":1673,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-07",37.24,36.39,37.12,-1.05,-2.75,2198000,{"date":1855,"open":1609,"high":1638,"low":1819,"close":1856,"change":1494,"percent_change":966,"volume":1857,"transactions":9,"vwap":1856},"2025-11-06",38.17,892300,{"date":1859,"open":1575,"high":1783,"low":1575,"close":1860,"change":996,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-11-05",37.79,1.42,1302200,{"date":1864,"open":1573,"high":1843,"low":1865,"close":1866,"change":782,"percent_change":841,"volume":1867,"transactions":9,"vwap":1866},"2025-11-04",37.17,37.26,601800,{"date":1869,"open":1576,"high":1654,"low":1573,"close":1870,"change":344,"percent_change":832,"volume":1871,"transactions":9,"vwap":1870},"2025-11-03",37.66,906900,{"date":1873,"open":1874,"high":1875,"low":1573,"close":1876,"change":1016,"percent_change":706,"volume":1877,"transactions":9,"vwap":1876},"2025-10-31",37.7,38.02,37.83,866100,{"date":1879,"open":1826,"high":1645,"low":1880,"close":1881,"change":1016,"percent_change":706,"volume":1882,"transactions":9,"vwap":1881},"2025-10-30",37.37,37.69,741000,{"date":1884,"open":1609,"high":1885,"low":1678,"close":1826,"change":248,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1826},"2025-10-29",38.25,-1.37,3370800,{"date":1889,"open":1649,"high":1632,"low":1649,"close":1890,"change":564,"percent_change":696,"volume":1891,"transactions":9,"vwap":1890},"2025-10-28",38.07,484000,{"date":1893,"open":1875,"high":1856,"low":1860,"close":1894,"change":1127,"percent_change":1805,"volume":1895,"transactions":9,"vwap":1894},"2025-10-27",38.0099983,584400,{"date":1897,"open":1799,"high":1643,"low":1649,"close":1794,"change":323,"percent_change":1008,"volume":1898,"transactions":9,"vwap":1794},"2025-10-24",702400,{"date":1900,"open":1627,"high":1756,"low":1890,"close":1901,"change":1634,"percent_change":1427,"volume":1902,"transactions":9,"vwap":1901},"2025-10-23",38.15,673000,{"date":1904,"open":1566,"high":1761,"low":1656,"close":1632,"change":1221,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1632},"2025-10-22",1.14,963100,{"date":1908,"open":1644,"high":1909,"low":1910,"close":1656,"change":1016,"percent_change":706,"volume":1911,"transactions":9,"vwap":1656},"2025-10-21",37.91,37.48,819800,{"date":1913,"open":1876,"high":1639,"low":1881,"close":1914,"change":413,"percent_change":598,"volume":1915,"transactions":9,"vwap":1914},"2025-10-20",37.71,734400,{"date":1917,"open":1654,"high":1559,"low":1874,"close":1649,"change":1127,"percent_change":1805,"volume":1918,"transactions":9,"vwap":1649},"2025-10-17",1394900,{"date":1920,"open":1627,"high":1921,"low":1922,"close":1923,"change":374,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-16",38.59,37.89,37.93,-1.38,934400,{"date":1927,"open":1798,"high":1928,"low":1761,"close":1804,"change":1348,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1804},"2025-10-15",39.23,-1.26,1005300,{"date":1932,"open":1750,"high":1531,"low":1762,"close":1933,"change":324,"percent_change":1009,"volume":1934,"transactions":9,"vwap":1933},"2025-10-14",38.95,1006500,{"date":1936,"open":1744,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":334,"volume":1941,"transactions":9,"vwap":1939},"2025-10-13",39.31,38.83,39.18,0.21,477600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1545,"change":544,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1545},"2025-10-10",39.81,39.88,38.94,-1.69,1259100,{"date":1950,"open":1951,"high":1515,"low":1745,"close":1952,"change":1487,"percent_change":1852,"volume":1953,"transactions":9,"vwap":1952},"2025-10-09",40.83,39.64,1193400,{"date":1955,"open":1476,"high":1476,"low":1956,"close":1957,"change":921,"percent_change":364,"volume":1958,"transactions":9,"vwap":1957},"2025-10-08",40.58,40.76,1010600,{"date":1960,"open":1961,"high":1961,"low":1522,"close":1962,"change":49,"percent_change":473,"volume":1963,"transactions":9,"vwap":1962},"2025-10-07",41.26,40.94,2056700,{"date":1965,"open":1464,"high":1147,"low":1966,"close":150,"change":940,"percent_change":1967,"volume":1968,"transactions":9,"vwap":150},"2025-10-06",41.11,-2.23,2127300,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1773,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-10-03",39.7,42.21,39.52,42.09,6.02,7363600,{"date":1978,"open":1521,"high":1979,"low":1980,"close":1971,"change":324,"percent_change":130,"volume":1981,"transactions":9,"vwap":1971},"2025-10-02",40.19,39.45,1434100,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":374,"percent_change":1253,"volume":1988,"transactions":9,"vwap":1987},"2025-10-01",40.5,41.63,39.87,39.93,2289700,{"date":1990,"open":1971,"high":145,"low":1971,"close":1991,"change":1554,"percent_change":335,"volume":1992,"transactions":9,"vwap":1991},"2025-09-30",40.46,654900,{"date":1994,"open":1995,"high":1996,"low":1952,"close":1521,"change":291,"percent_change":42,"volume":1997,"transactions":9,"vwap":1521},"2025-09-29",40.02,40.12,936200,{"date":1999,"open":2000,"high":2001,"low":1995,"close":2002,"change":1348,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-09-26",40.6,40.89,40.09,-1.21,1576100,{"date":2006,"open":2007,"high":2008,"low":2007,"close":1956,"change":238,"percent_change":877,"volume":2009,"transactions":9,"vwap":1956},"2025-09-25",40.21,40.64,1950900,{"date":2011,"open":2002,"high":2008,"low":2012,"close":2013,"change":1073,"percent_change":589,"volume":2014,"transactions":9,"vwap":2013},"2025-09-24",40.029999,40.47,2415300,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1554,"percent_change":1689,"volume":2021,"transactions":9,"vwap":2020},"2025-09-23",39.85,40.39,39.65,40.18,1181700,{"date":2023,"open":2024,"high":1979,"low":2025,"close":2026,"change":726,"percent_change":1197,"volume":2027,"transactions":9,"vwap":2026},"2025-09-22",40.049999,39.69,39.72,938300,{"date":2029,"open":1987,"high":1996,"low":1723,"close":1521,"change":1784,"percent_change":1221,"volume":2030,"transactions":9,"vwap":1521},"2025-09-19",975800,{"date":2032,"open":2033,"high":1986,"low":2034,"close":1736,"change":1073,"percent_change":707,"volume":2035,"transactions":9,"vwap":1736},"2025-09-18",39.38,39.35,803200,{"date":2037,"open":1731,"high":2025,"low":1737,"close":2038,"change":572,"percent_change":205,"volume":2039,"transactions":9,"vwap":2038},"2025-09-17",39.54,1017300,{"date":2041,"open":2042,"high":2033,"low":1560,"close":2034,"change":707,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2034},"2025-09-16",38.7,1.89,1825100,{"date":2046,"open":2047,"high":2047,"low":2048,"close":1617,"change":491,"percent_change":1697,"volume":2049,"transactions":9,"vwap":1617},"2025-09-15",38.75,38.32,1917000,{"date":2051,"open":1939,"high":1731,"low":1545,"close":1737,"change":1354,"percent_change":795,"volume":2052,"transactions":9,"vwap":1737},"2025-09-12",1311200,{"date":2054,"open":1813,"high":1755,"low":2055,"close":1755,"change":626,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1755},"2025-09-11",38.48,0.77,1378600,{"date":2059,"open":1809,"high":2060,"low":1799,"close":1820,"change":1221,"percent_change":482,"volume":2061,"transactions":9,"vwap":1820},"2025-09-10",38.88,1461500,{"date":2063,"open":1794,"high":1705,"low":1645,"close":2064,"change":1354,"percent_change":193,"volume":2065,"transactions":9,"vwap":2064},"2025-09-09",38.29,1257700,{"date":2067,"open":2064,"high":2068,"low":1832,"close":1624,"change":1260,"percent_change":1940,"volume":2069,"transactions":9,"vwap":1624},"2025-09-08",38.45,1072200,{"date":2071,"open":1576,"high":1645,"low":1880,"close":2072,"change":572,"percent_change":1273,"volume":2073,"transactions":9,"vwap":2072},"2025-09-05",37.98,1126900,{"date":2075,"open":1860,"high":1894,"low":1673,"close":1860,"change":393,"percent_change":877,"volume":2076,"transactions":9,"vwap":1860},"2025-09-04",904900,{"date":2078,"open":2079,"high":1827,"low":2080,"close":1881,"change":572,"percent_change":665,"volume":2081,"transactions":9,"vwap":1881},"2025-09-03",37.35,37.22,610400,{"date":2083,"open":2084,"high":1914,"low":2085,"close":1573,"change":1183,"percent_change":983,"volume":2086,"transactions":9,"vwap":1573},"2025-09-02",37.62,37.29,1186300,{"date":2088,"open":1687,"high":1649,"low":2089,"close":1827,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1827},"2025-08-29",37.45,0.24,0.64,979200,{"date":2094,"open":1876,"high":1876,"low":2079,"close":1843,"change":2095,"percent_change":922,"volume":2096,"transactions":9,"vwap":1843},"2025-08-28",-0.14,1405700,{"date":2098,"open":2099,"high":1909,"low":1678,"close":1832,"change":995,"percent_change":226,"volume":2100,"transactions":9,"vwap":1832},"2025-08-27",37.4,1520800,{"date":2102,"open":1655,"high":1655,"low":1666,"close":2103,"change":782,"percent_change":841,"volume":2104,"transactions":9,"vwap":2103},"2025-08-26",37.41,3722000,{"date":2106,"open":1559,"high":2107,"low":2108,"close":2109,"change":1183,"percent_change":983,"volume":2110,"transactions":9,"vwap":2109},"2025-08-25",38.11,37.78,37.81,2208300,{"date":2112,"open":1626,"high":1632,"low":1626,"close":1559,"change":2090,"percent_change":753,"volume":2113,"transactions":9,"vwap":1559},"2025-08-22",1871500,{"date":2115,"open":2099,"high":1649,"low":2099,"close":1626,"change":2090,"percent_change":2091,"volume":2116,"transactions":9,"vwap":1626},"2025-08-21",2637400,{"date":2118,"open":2119,"high":1819,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-08-20",37.040001,37.6,0.67,1.81,1373900,{"date":2125,"open":2126,"high":2127,"low":2128,"close":1696,"change":877,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1696},"2025-08-19",36.59,37.029999,36.49,0.74,2078200,{"date":2132,"open":1679,"high":2133,"low":2134,"close":2135,"change":676,"percent_change":1127,"volume":2136,"transactions":9,"vwap":2135},"2025-08-18",36.9,36.55,36.66,861700,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1127,"percent_change":1805,"volume":2143,"transactions":9,"vwap":2142},"2025-08-15",36.69,36.86,36.54,36.67,865100,{"date":2145,"open":2146,"high":1679,"low":2147,"close":1589,"change":995,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1589},"2025-08-14",36.5,36.15,0.71,970300,{"date":2151,"open":2152,"high":2134,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-08-13",35.71,35.63,36.44,0.78,2.19,1010900,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":1315,"percent_change":726,"volume":2163,"transactions":9,"vwap":2162},"2025-08-12",35.89,35.49,35.66,1098700,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":995,"percent_change":707,"volume":2170,"transactions":9,"vwap":2169},"2025-08-11",35.57,35.95,35.52,35.76,889700,{"date":2172,"open":1679,"high":1611,"low":181,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-08-08",35.5,-1.39,-3.77,1792800,{"date":2178,"open":2179,"high":2180,"low":1667,"close":2181,"change":564,"percent_change":696,"volume":2182,"transactions":9,"vwap":2181},"2025-08-07",36.98,37.19,36.89,1072700,{"date":2184,"open":2185,"high":1585,"low":2186,"close":2187,"change":1348,"percent_change":1253,"volume":2188,"transactions":9,"vwap":2187},"2025-08-06",37.060001,36.45,36.83,1848900,{"date":2190,"open":2103,"high":2191,"low":2192,"close":1583,"change":655,"percent_change":238,"volume":2193,"transactions":9,"vwap":1583},"2025-08-05",37.68,37.14,1092000,{"date":2195,"open":1660,"high":2196,"low":2197,"close":1666,"change":1260,"percent_change":204,"volume":2198,"transactions":9,"vwap":1666},"2025-08-04",37.52,37.099998,367300,{"date":2200,"open":2201,"high":1842,"low":2179,"close":1660,"change":423,"percent_change":563,"volume":2202,"transactions":9,"vwap":1660},"2025-08-01",37.27,854700,{"date":2204,"open":1665,"high":2205,"low":1674,"close":2180,"change":1260,"percent_change":204,"volume":2206,"transactions":9,"vwap":2180},"2025-07-31",37.31,798500,{"date":2208,"open":1672,"high":1865,"low":1672,"close":2209,"change":1001,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-07-30",37.11,0.32,957200,{"date":2213,"open":1611,"high":2127,"low":2142,"close":2214,"change":1135,"percent_change":1022,"volume":2215,"transactions":9,"vwap":2214},"2025-07-29",36.99,901300,{"date":2217,"open":1611,"high":2140,"low":2218,"close":1672,"change":655,"percent_change":238,"volume":2219,"transactions":9,"vwap":1672},"2025-07-28",36.62,670200,{"date":2221,"open":2222,"high":1860,"low":2223,"close":1611,"change":120,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1611},"2025-07-25",37.58,36.6,-0.86,1493700,{"date":2227,"open":1585,"high":2228,"low":2185,"close":2229,"change":105,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-07-24",37.33,37.09,-0.8,824900,{"date":2233,"open":1665,"high":2103,"low":1674,"close":1678,"change":572,"percent_change":665,"volume":2234,"transactions":9,"vwap":1678},"2025-07-23",978300,{"date":2236,"open":1598,"high":2079,"low":1611,"close":1660,"change":205,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1660},"2025-07-22",1.31,939400,{"date":2240,"open":2228,"high":2089,"low":1589,"close":1679,"change":374,"percent_change":972,"volume":2241,"transactions":9,"vwap":1679},"2025-07-21",921500,{"date":2243,"open":2099,"high":1782,"low":2229,"close":1585,"change":564,"percent_change":696,"volume":2244,"transactions":9,"vwap":1585},"2025-07-18",871000,{"date":2246,"open":2247,"high":1866,"low":2248,"close":2180,"change":1439,"percent_change":2090,"volume":2249,"transactions":9,"vwap":2180},"2025-07-17",36.85,36.38,974000,{"date":2251,"open":2252,"high":1866,"low":2253,"close":2197,"change":291,"percent_change":161,"volume":755,"transactions":9,"vwap":2197},"2025-07-16",37.16,36.57,{"date":2255,"open":1678,"high":2256,"low":2179,"close":2180,"change":291,"percent_change":161,"volume":2257,"transactions":9,"vwap":2180},"2025-07-15",37.54,667400,{"date":2259,"open":1667,"high":2085,"low":1589,"close":1666,"change":554,"percent_change":1905,"volume":2260,"transactions":9,"vwap":1666},"2025-07-14",759200,{"date":2262,"open":2263,"high":2185,"low":2142,"close":2140,"change":563,"percent_change":1260,"volume":2264,"transactions":9,"vwap":2140},"2025-07-11",36.71,626100,{"date":2266,"open":1604,"high":2140,"low":2267,"close":2187,"change":1290,"percent_change":1838,"volume":2268,"transactions":9,"vwap":2187},"2025-07-10",36.18,1066600,{"date":2270,"open":2142,"high":1589,"low":2271,"close":1597,"change":323,"percent_change":105,"volume":2272,"transactions":9,"vwap":1597},"2025-07-09",36.43,715200,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2210,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-07-08",36.27,36.65,36.09,36.58,0.88,1007400,{"date":2282,"open":2283,"high":2080,"low":2284,"close":2285,"change":841,"percent_change":687,"volume":2286,"transactions":9,"vwap":2285},"2025-07-07",37.18,36.17,36.26,1372900,{"date":2288,"open":2228,"high":2289,"low":2283,"close":1583,"change":1128,"percent_change":413,"volume":2290,"transactions":9,"vwap":1583},"2025-07-03",37.43,482400,{"date":2292,"open":1573,"high":2293,"low":1590,"close":1678,"change":563,"percent_change":1260,"volume":2294,"transactions":9,"vwap":1678},"2025-07-02",37.63,1400400,{"date":2296,"open":1573,"high":1782,"low":2297,"close":1688,"change":1426,"percent_change":782,"volume":2298,"transactions":9,"vwap":1688},"2025-07-01",36.96,1223200,{"date":2300,"open":2197,"high":1874,"low":1582,"close":1782,"change":626,"percent_change":718,"volume":2301,"transactions":9,"vwap":1782},"2025-06-30",1146300,{"date":2303,"open":1656,"high":1790,"low":2304,"close":2305,"change":1302,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-06-27",37.02,37.21,-1.79,2801200,{"date":2309,"open":2252,"high":1890,"low":2304,"close":1922,"change":1555,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1922},"2025-06-26",3.27,2548100,{"date":2313,"open":2314,"high":1598,"low":2315,"close":2139,"change":161,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2139},"2025-06-25",36.79,36.53,-0.65,1177900,{"date":2319,"open":2320,"high":2321,"low":2253,"close":1696,"change":1260,"percent_change":204,"volume":2322,"transactions":9,"vwap":1696},"2025-06-24",36.76,37.13,1434800,{"date":2324,"open":1842,"high":1626,"low":1612,"close":2247,"change":544,"percent_change":2306,"volume":2325,"transactions":9,"vwap":2247},"2025-06-23",3015000,{"date":2327,"open":2127,"high":1914,"low":1665,"close":2196,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2196},"2025-06-20",0.66,1.79,2550700,{"date":2332,"open":1876,"high":1794,"low":2333,"close":2140,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2140},"2025-06-18",36.48,-1.07,-2.82,2367900,{"date":2338,"open":1673,"high":1901,"low":1843,"close":1923,"change":2210,"percent_change":579,"volume":2339,"transactions":9,"vwap":1923},"2025-06-17",1204400,{"date":2341,"open":1909,"high":1559,"low":2089,"close":2342,"change":281,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-06-16",37.61,-2.21,1793900,{"date":2346,"open":2347,"high":1814,"low":1650,"close":1804,"change":1028,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1804},"2025-06-13",38.41,1.05,1496800,{"date":2351,"open":1874,"high":1624,"low":2196,"close":1624,"change":665,"percent_change":1035,"volume":2352,"transactions":9,"vwap":1624},"2025-06-12",816300,{"date":2354,"open":1874,"high":1874,"low":1848,"close":1826,"change":1267,"percent_change":1028,"volume":2355,"transactions":9,"vwap":1826},"2025-06-11",1184700,{"date":2357,"open":1782,"high":2358,"low":2079,"close":2099,"change":1439,"percent_change":2090,"volume":2359,"transactions":9,"vwap":2099},"2025-06-10",37.82,1038100,{"date":2361,"open":2256,"high":1673,"low":2127,"close":2205,"change":166,"percent_change":544,"volume":2362,"transactions":9,"vwap":2205},"2025-06-09",2458300,{"date":2364,"open":1827,"high":1649,"low":2256,"close":2365,"change":292,"percent_change":374,"volume":2366,"transactions":9,"vwap":2365},"2025-06-06",37.56,876900,{"date":2368,"open":1650,"high":1783,"low":1789,"close":1655,"change":676,"percent_change":1127,"volume":2369,"transactions":9,"vwap":1655},"2025-06-05",867000,{"date":2371,"open":1610,"high":2372,"low":1827,"close":1827,"change":49,"percent_change":727,"volume":2373,"transactions":9,"vwap":1827},"2025-06-04",38.24,878200,{"date":2375,"open":1574,"high":1704,"low":1870,"close":2072,"change":424,"percent_change":237,"volume":2376,"transactions":9,"vwap":2072},"2025-06-03",1050400,{"date":2378,"open":1644,"high":1609,"low":2196,"close":1633,"change":205,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1633},"2025-06-02",1.28,1373100,{"date":2382,"open":2383,"high":1687,"low":2127,"close":1910,"change":1593,"percent_change":334,"volume":2384,"transactions":9,"vwap":1910},"2025-05-30",37.3,1504900,{"date":2386,"open":2191,"high":2191,"low":2119,"close":1666,"change":1315,"percent_change":1183,"volume":2387,"transactions":9,"vwap":1666},"2025-05-29",2765900,{"date":2389,"open":2108,"high":2108,"low":2079,"close":1842,"change":1427,"percent_change":434,"volume":2390,"transactions":9,"vwap":1842},"2025-05-28",2305400,{"date":2392,"open":1874,"high":2072,"low":2084,"close":1789,"change":1135,"percent_change":205,"volume":2393,"transactions":9,"vwap":1789},"2025-05-27",2539600,{"date":2395,"open":2197,"high":1914,"low":2214,"close":2256,"change":259,"percent_change":2348,"volume":2396,"transactions":9,"vwap":2256},"2025-05-23",1151600,{"date":2398,"open":2399,"high":2079,"low":1674,"close":1619,"change":2400,"percent_change":947,"volume":2401,"transactions":9,"vwap":1619},"2025-05-22",37.23,-0.16,1801100,{"date":2403,"open":2256,"high":1874,"low":2205,"close":2205,"change":1183,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2205},"2025-05-21",-0.72,1623500,{"date":2407,"open":1655,"high":1568,"low":2196,"close":2222,"change":1805,"percent_change":49,"volume":2408,"transactions":9,"vwap":2222},"2025-05-20",2173100,{"date":2410,"open":2228,"high":1832,"low":1865,"close":1870,"change":237,"percent_change":848,"volume":2411,"transactions":9,"vwap":1870},"2025-05-19",555800,{"date":2413,"open":2084,"high":2108,"low":2414,"close":2342,"change":499,"percent_change":499,"volume":2415,"transactions":9,"vwap":2342},"2025-05-16",37.49,810100,{"date":2417,"open":1848,"high":1832,"low":1848,"close":2342,"change":572,"percent_change":665,"volume":2418,"transactions":9,"vwap":2342},"2025-05-15",747800,{"date":2420,"open":1575,"high":2089,"low":2283,"close":2421,"change":2090,"percent_change":516,"volume":2422,"transactions":9,"vwap":2421},"2025-05-14",37.42,876800,{"date":2424,"open":2080,"high":2084,"low":1668,"close":2283,"change":1267,"percent_change":717,"volume":2425,"transactions":9,"vwap":2283},"2025-05-13",837900,{"date":2427,"open":1573,"high":1843,"low":1672,"close":2127,"change":885,"percent_change":1634,"volume":2428,"transactions":9,"vwap":2127},"2025-05-12",1636600,{"date":2430,"open":2431,"high":1742,"low":1584,"close":1603,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":1603},"2025-05-09",39.32,-2.33,-5.91,2469900,{"date":2436,"open":2437,"high":2438,"low":1939,"close":1722,"change":149,"percent_change":885,"volume":2439,"transactions":9,"vwap":1722},"2025-05-08",39.47,39.74,969300,{"date":2441,"open":2442,"high":1952,"low":2443,"close":1717,"change":1221,"percent_change":1844,"volume":2444,"transactions":9,"vwap":1717},"2025-05-07",39.21,39.040001,825300,{"date":2446,"open":1531,"high":2034,"low":1702,"close":2447,"change":423,"percent_change":563,"volume":2448,"transactions":9,"vwap":2447},"2025-05-06",39,877100,{"date":2450,"open":2451,"high":2452,"low":1771,"close":1552,"change":291,"percent_change":324,"volume":2453,"transactions":9,"vwap":1552},"2025-05-05",38.89,39.0099983,565100,{"date":2455,"open":1946,"high":1710,"low":1546,"close":1716,"change":996,"percent_change":1431,"volume":2456,"transactions":9,"vwap":1716},"2025-05-02",812100,{"date":2458,"open":1794,"high":1544,"low":1794,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-05-01",38.55,0.35,0.92,860900,{"date":2464,"open":2347,"high":2347,"low":1789,"close":2465,"change":345,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-04-30",38.2,-0.93,928100,{"date":2469,"open":2470,"high":2471,"low":2055,"close":1560,"change":1008,"percent_change":788,"volume":2472,"transactions":9,"vwap":1560},"2025-04-29",38.63,38.87,617000,{"date":2474,"open":1546,"high":1750,"low":1833,"close":1750,"change":697,"percent_change":1471,"volume":2475,"transactions":9,"vwap":1750},"2025-04-28",453000,{"date":185,"open":1901,"high":2470,"low":1901,"close":1705,"change":259,"percent_change":666,"volume":2477,"transactions":9,"vwap":1705},511000]