[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PDBA":3,"homepage-market-summary":30,"stock-historical-PDBA":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PDBA","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco Agriculture Commodity Strategy No K-1 ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9351,1.13031,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},38.51,38.17,38.53,38.1325,38.01,0.5,1.32,115607.764357,39.41,33.69,184054.82633290836,84.3,1033,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},138344,50495661.40956,5.85,"2025-04-24",[183,186,193,203,214,224,234,244,253,263,274,284,294,302,311,322,332,342,349,360,370,378,386,397,408,417,428,438,449,456,467,475,485,494,503,514,520,531,542,552,560,568,577,586,594,604,613,623,633,642,651,660,668,677,687,694,704,713,722,731,739,748,754,761,769,774,782,791,799,807,814,820,827,835,841,847,854,861,866,872,879,886,891,899,907,912,919,926,933,939,946,954,960,966,972,978,985,993,998,1006,1012,1020,1024,1031,1038,1044,1053,1059,1064,1071,1075,1080,1084,1089,1094,1101,1106,1114,1122,1129,1134,1142,1148,1153,1158,1164,1170,1178,1184,1189,1194,1200,1206,1211,1216,1221,1226,1231,1236,1241,1246,1253,1259,1264,1268,1272,1276,1282,1287,1292,1299,1307,1315,1321,1326,1332,1337,1342,1349,1355,1362,1370,1376,1381,1386,1392,1396,1402,1409,1414,1422,1429,1437,1442,1447,1452,1458,1464,1470,1477,1481,1486,1492,1497,1502,1510,1516,1523,1529,1535,1539,1547,1553,1557,1561,1565,1572,1577,1584,1589,1595,1601,1607,1611,1615,1618,1622,1626,1631,1637,1642,1647,1650,1655,1658,1664,1670,1674,1678,1681,1687,1692,1699,1705,1712,1717,1722,1727,1732,1739,1745,1750,1756,1763,1768,1772,1777,1780,1786,1791,1795,1801,1804,1810,1816,1820,1824,1828,1832,1837,1842,1847,1852,1855,1859,1862,1867,1872,1878,1882,1887,1893,1896,1900,1906,1910,1914,1921,1927,1932,1936,1940,1946,1948,1954,1959,1965,1970,1975,1980,1984,1987,1990,1995,1999,2003,2006,2011,2016,2020,2024,2028,2031,2035,2039,2045,2048,2055,2059,2064,2069,2072,2074,2078,2081,2084,2086,2090,2093,2099,2102,2104,2108,2111,2114,2117,2121,2123,2126,2131,2135,2138,2141,2144,2147,2150,2152,2155,2160,2164,2166,2169,2172,2175,2177,2180,2184,2187,2190,2193,2196,2202,2207,2210,2214,2218,2223,2226,2229,2233,2236,2243,2249,2253,2256,2259,2262,2265,2268,2272,2276,2278,2281,2284,2288],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},618,38.3797,{"date":187,"open":188,"high":188,"low":189,"close":21,"change":81,"percent_change":122,"volume":190,"transactions":191,"vwap":192},"2026-10-05",38.08,37.935,48985.4824,411,37.9968,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":82,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",37.59,37.8,37.58,37.67,0.37,121911.202815,1108,37.6734,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",37.5,37.5639,37.18,37.53,-0.03,-0.08,232923.6687,497,37.4784,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":112,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",37.77,37.9,37.54,37.56,-0.45,67741.558009,471,37.6946,{"date":225,"open":226,"high":227,"low":195,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",37.74,37.84,37.73,-0.02,-0.05,150169.854162,543,37.7356,{"date":235,"open":236,"high":237,"low":198,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",37.89,37.95,37.75,-0.33,-0.87,142089.02736,1182,37.7762,{"date":245,"open":216,"high":246,"low":247,"close":188,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",38.1099,37.6844,0.0227,0.06,149935.340066,649,37.8298,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",38.2,38.0097,38.0573,-0.0927,-0.24,95211.8254,466,38.0916,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",38.13,38.18,37.9987,38.15,0.045,0.12,27968.38645,271,38.079,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":239,"volume":281,"transactions":282,"vwap":283},"2026-09-22",38.25,38.32,38.09,38.105,-0.125,106999.881491,639,38.1865,{"date":285,"open":286,"high":287,"low":217,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",37.96,38.26,38.23,0.68,1.81,292985.347927,1557,38.1612,{"date":295,"open":296,"high":296,"low":218,"close":297,"change":220,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",37.86,37.55,-1.18,566813.744091,1018,37.6028,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":220,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",38.3,38.3266,38,-1.17,202035.602226,1082,38.0929,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",38.58,38.72,38.35,38.45,-0.16,-0.41,308356.177918,1308,38.4619,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":210,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",38.57,38.67,38.5001,38.61,-0.21,201237.19699,794,38.595,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",38.74,38.8,38.55,38.69,0,160633.562154,883,38.7055,{"date":343,"open":344,"high":344,"low":17,"close":337,"change":318,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",39.04,-1.05,3896966.549432,1327,38.6904,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",38.98,39.165,38.7485,39.1,0.33,0.85,111277.051983,575,39.0274,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",38.93,38.7,38.77,-0.1,-0.26,132022.347582,682,38.7781,{"date":371,"open":324,"high":372,"low":324,"close":373,"change":89,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",38.9,38.87,0.57,362978.998094,1007,38.7403,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":317,"percent_change":318,"volume":383,"transactions":384,"vwap":385},"2026-09-04",38.84,38.56,38.65,135437.607034,664,38.6769,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",38.44,38.91,38.42,38.81,-0.27,-0.69,91192.317693,683,38.7475,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",39.03,39.29,38.96,39.08,-0.2964,-0.75,494188.060624,2167,39.0828,{"date":409,"open":410,"high":25,"low":411,"close":412,"change":413,"percent_change":45,"volume":414,"transactions":415,"vwap":416},"2026-09-01",39.12,39.07,39.3764,0.1864,205532.649801,1183,39.3129,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",38.95,39.255,38.85,39.19,0.2487,0.64,394079.111901,1176,39.1079,{"date":429,"open":363,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",38.99,38.68,38.9413,0.4013,1.04,576565.61094,1380,38.8825,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",38.28,38.589,38.19,38.54,0.36,0.94,265222.09994,962,38.4548,{"date":450,"open":238,"high":288,"low":238,"close":266,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",0.445,1.18,109890.16296,684,38.045,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",37.43,37.7699,37.429,37.735,-0.035,-0.09,71893.520475,413,37.6245,{"date":468,"open":306,"high":306,"low":469,"close":216,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",37.6301,-0.075,-0.2,106810.211118,701,37.7771,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",37.93,37.5785,37.845,-0.045,-0.12,81895.002202,652,37.8206,{"date":486,"open":236,"high":487,"low":488,"close":236,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",37.999,37.8401,0.105,0.28,123410.754975,674,37.9323,{"date":495,"open":496,"high":217,"low":497,"close":498,"change":81,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",37.66,37.6401,37.785,0.91,56322.149071,374,37.7522,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",37.64,37.6899,37.4307,37.445,-0.055,-0.15,48507.314893,385,37.5226,{"date":515,"open":207,"high":219,"low":207,"close":205,"change":516,"percent_change":142,"volume":517,"transactions":518,"vwap":519},"2026-08-17",0.395,80769.634315,456,37.4894,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",36.97,37.14,36.8601,37.105,0.255,0.69,39840.435052,249,37.0198,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",37.05,37.12,36.82,36.85,-0.2854,-0.77,27210.829896,307,36.9087,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",36.94,37.3,37.1354,0.2854,0.77,34905.670641,305,37.0473,{"date":553,"open":554,"high":534,"low":555,"close":536,"change":392,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",37.06,36.81,-0.73,51196.622499,323,36.8982,{"date":561,"open":562,"high":207,"low":522,"close":534,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",37,0.27,0.73,56068.139412,886,37.1156,{"date":569,"open":570,"high":571,"low":570,"close":536,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",36.74,36.96,0.225,0.61,121416.435726,376,36.8518,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":393,"volume":584,"transactions":330,"vwap":585},"2026-08-06",36.86,36.875,36.54,36.625,-0.255,153728.4522,36.6845,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":462,"percent_change":463,"volume":591,"transactions":592,"vwap":593},"2026-08-05",36.99,36.7162,36.88,45227.92892,332,36.833,{"date":595,"open":596,"high":562,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",36.8066,36.71,36.915,-0.175,-0.47,145882.205211,581,36.7862,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":444,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",36.7,37.11,37.09,0.98,70638.997074,277,36.9475,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":82,"volume":620,"transactions":621,"vwap":622},"2026-07-31",36.76,36.78,36.6267,36.73,0.05,116168.651714,1081,36.7117,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":481,"volume":630,"transactions":631,"vwap":632},"2026-07-30",36.8,36.9,36.66,36.68,-0.0438,54543.972296,342,36.7386,{"date":634,"open":523,"high":523,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",36.67,36.7238,-0.4778,-1.28,68774.705446,391,36.872,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":88,"volume":648,"transactions":649,"vwap":650},"2026-07-28",36.87,37.33,37.2016,0.2716,74649.645217,410,37.1919,{"date":652,"open":653,"high":653,"low":644,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",37.22,36.93,-0.7839,-2.08,94129.158757,461,36.9759,{"date":661,"open":218,"high":227,"low":662,"close":663,"change":664,"percent_change":230,"volume":665,"transactions":666,"vwap":667},"2026-07-24",37.4517,37.7139,-0.0192,47640.528343,425,37.6963,{"date":669,"open":670,"high":236,"low":505,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",37.76,37.7331,0.0131,0.03,125197.961401,653,37.7332,{"date":678,"open":679,"high":680,"low":195,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",37.71,37.78,37.72,0.16,0.43,40287.128774,348,37.7222,{"date":688,"open":689,"high":195,"low":690,"close":219,"change":691,"percent_change":59,"volume":692,"transactions":465,"vwap":693},"2026-07-21",37.38,37.34,0.17,67067.537759,37.4748,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":88,"volume":701,"transactions":702,"vwap":703},"2026-07-20",37.265,37.455,37.24,37.39,0.275,121592.49958,436,37.3352,{"date":705,"open":533,"high":706,"low":707,"close":708,"change":700,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-17",37.16,36.9501,37.115,0.75,27282.702801,270,37.0982,{"date":714,"open":554,"high":715,"low":625,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-16",37.1,36.84,-0.52,-1.39,81994.136475,311,36.9018,{"date":723,"open":724,"high":689,"low":522,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-15",36.9763,37.36,0.4722,1.28,29227.405301,359,37.278,{"date":732,"open":644,"high":733,"low":616,"close":734,"change":735,"percent_change":239,"volume":736,"transactions":737,"vwap":738},"2026-07-14",36.92,36.8878,-0.1222,46160.439796,314,36.8681,{"date":740,"open":741,"high":742,"low":571,"close":743,"change":673,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-13",37.17,37.19,37.01,0.08,33262.44172,327,37.0792,{"date":749,"open":750,"high":751,"low":615,"close":750,"change":752,"percent_change":619,"volume":753,"transactions":9,"vwap":750},"2026-07-10",36.98,37.099998,0.019,339900,{"date":755,"open":571,"high":742,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-09",36.89,36.961,0.142,0.39,115600,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-08",36.91,36.72,36.819,0.039,0.11,236900,{"date":770,"open":562,"high":562,"low":771,"close":616,"change":772,"percent_change":619,"volume":773,"transactions":9,"vwap":616},"2026-07-07",36.55,0.02,199000,{"date":775,"open":776,"high":777,"low":778,"close":615,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":615},"2026-07-06",36.48,36.79,36.33,1.07,3,382200,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-02",35.93,35.96,35.66,35.69,-0.19,-0.53,243300,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":564,"volume":798,"transactions":9,"vwap":796},"2026-07-01",35.82,35.94,35.74,35.88,0.26,134800,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":89,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-30",35.57,35.67,35.32,35.62,0.62,127300,{"date":808,"open":809,"high":809,"low":26,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-29",35.75,35.4,-0.32,-0.9,2229200,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":317,"percent_change":220,"volume":819,"transactions":9,"vwap":818},"2026-06-26",35.78,35.86,35.72,115800,{"date":821,"open":822,"high":796,"low":823,"close":796,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":796},"2026-06-25",35.55,35.5,0.442,1.25,64900,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":209,"volume":834,"transactions":9,"vwap":832},"2026-06-24",35.59,35.685,35.41,35.438,-0.012,879000,{"date":836,"open":837,"high":829,"low":838,"close":838,"change":210,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-23",35.53,35.45,-0.23,82800,{"date":842,"open":843,"high":786,"low":844,"close":837,"change":845,"percent_change":673,"volume":846,"transactions":9,"vwap":837},"2026-06-22",35.6,35.52,0.01,2102600,{"date":848,"open":849,"high":849,"low":850,"close":844,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":844},"2026-06-18",35.64,35.46,-0.3,-0.84,84900,{"date":855,"open":856,"high":817,"low":857,"close":793,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":793},"2026-06-17",35.76,35.68,0.23,0.65,151100,{"date":862,"open":863,"high":787,"low":863,"close":829,"change":864,"percent_change":825,"volume":865,"transactions":9,"vwap":829},"2026-06-16",35.28,0.44,484400,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":270,"percent_change":81,"volume":871,"transactions":9,"vwap":870},"2026-06-15",34.89,35.2,35.15,150500,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":229,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-12",35.0099983,35.18,35.029999,-0.06,45000,{"date":880,"open":881,"high":882,"low":874,"close":883,"change":230,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-11",35.13,35.22,35.049999,-0.14,183200,{"date":887,"open":869,"high":863,"low":888,"close":889,"change":744,"percent_change":858,"volume":890,"transactions":9,"vwap":889},"2026-06-10",35.07,35.099998,190100,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":788,"volume":898,"transactions":9,"vwap":896},"2026-06-09",35.11,35.215,34.991,35.02,-0.065,166300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":239,"volume":906,"transactions":9,"vwap":904},"2026-06-08",35.27,35.34,35.040001,35.084999,-0.115,138900,{"date":908,"open":909,"high":822,"low":870,"close":869,"change":220,"percent_change":910,"volume":911,"transactions":9,"vwap":869},"2026-06-05",35.49,-1.26,468400,{"date":913,"open":857,"high":914,"low":823,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-04",35.79,35.65,-0.18,-0.5,380900,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":811,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-03",36.19,35.8,35.83,-0.89,88000,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":600,"volume":932,"transactions":9,"vwap":930},"2026-06-02",36.31,36.080002,36.15,-0.169,72600,{"date":934,"open":776,"high":935,"low":936,"close":937,"change":752,"percent_change":619,"volume":938,"transactions":9,"vwap":937},"2026-06-01",36.59,36.235,36.319,188800,{"date":940,"open":628,"high":628,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-29",36.26,36.3,-0.39,-1.06,185700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":82,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-28",36.65,36.727,36.53,36.69,0.38,239900,{"date":955,"open":956,"high":957,"low":958,"close":771,"change":230,"percent_change":884,"volume":959,"transactions":9,"vwap":771},"2026-05-27",36.46,36.697,36.41,364000,{"date":961,"open":616,"high":962,"low":581,"close":963,"change":112,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-26",36.83,36.6,-0.46,666500,{"date":967,"open":968,"high":763,"low":969,"close":970,"change":230,"percent_change":884,"volume":971,"transactions":9,"vwap":970},"2026-05-22",36.75,36.61,36.77,731300,{"date":973,"open":974,"high":645,"low":968,"close":535,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":535},"2026-05-21",37.28,-0.493,-1.32,183700,{"date":979,"open":980,"high":297,"low":207,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-20",37.51,37.313,-0.35,-0.93,166100,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":619,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-19",37.61,37.745,37.545,37.663,0.13,252900,{"date":994,"open":208,"high":198,"low":995,"close":996,"change":52,"percent_change":23,"volume":997,"transactions":9,"vwap":996},"2026-05-18",37.516,37.613,1400200,{"date":999,"open":523,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-15",37.255,37.035,37.123,-0.547,-1.45,714400,{"date":1007,"open":1008,"high":1008,"low":297,"close":198,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":198},"2026-05-14",37.82,-0.64,-1.67,1826700,{"date":1013,"open":1014,"high":1015,"low":237,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-13",38.0099983,38.43,38.31,0.3,0.79,1158700,{"date":1021,"open":477,"high":1022,"low":670,"close":1014,"change":797,"percent_change":527,"volume":1023,"transactions":9,"vwap":1014},"2026-05-12",38.099998,179500,{"date":1025,"open":987,"high":1026,"low":1027,"close":238,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":238},"2026-05-11",37.83,37.537,0.485,1.3,271700,{"date":1032,"open":706,"high":1033,"low":1034,"close":696,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":696},"2026-05-08",37.318,37.060001,0.151,0.41,75500,{"date":1039,"open":607,"high":207,"low":536,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-07",37.114,-0.306,-0.82,91500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-06",37.46,37.48,37.21,37.42,-0.42,-1.11,393500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":227,"change":991,"percent_change":81,"volume":1058,"transactions":9,"vwap":227},"2026-05-05",37.7,37.85,37.6,568400,{"date":1060,"open":218,"high":238,"low":1047,"close":679,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":679},"2026-05-04",0.25,0.67,395700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1046,"change":991,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1046},"2026-05-01",37.41,37.589,37.37,0.35,434700,{"date":1072,"open":1073,"high":725,"low":742,"close":645,"change":463,"percent_change":259,"volume":1074,"transactions":9,"vwap":645},"2026-04-30",37.35,267100,{"date":1076,"open":1077,"high":1078,"low":725,"close":1049,"change":691,"percent_change":137,"volume":1079,"transactions":9,"vwap":1049},"2026-04-29",37.44,37.57,165800,{"date":1081,"open":522,"high":545,"low":716,"close":1082,"change":127,"percent_change":727,"volume":1083,"transactions":9,"vwap":1082},"2026-04-28",37.25,157100,{"date":1085,"open":1086,"high":535,"low":776,"close":616,"change":1087,"percent_change":356,"volume":1088,"transactions":9,"vwap":616},"2026-04-27",36.5,0.31,141600,{"date":1090,"open":1086,"high":950,"low":1091,"close":1092,"change":209,"percent_change":210,"volume":1093,"transactions":9,"vwap":1092},"2026-04-24",36.38,36.47,809000,{"date":1095,"open":1096,"high":950,"low":1097,"close":1086,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1086},"2026-04-23",36.18,36.17,0.32,0.88,65400,{"date":1102,"open":778,"high":1103,"low":1104,"close":1096,"change":230,"percent_change":884,"volume":1105,"transactions":9,"vwap":1096},"2026-04-22",36.36,36.13,433300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":374,"volume":1113,"transactions":9,"vwap":1111},"2026-04-21",36.099998,36.29,36.07,36.23,0.205,119300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":137,"volume":1121,"transactions":9,"vwap":1119},"2026-04-20",36.049999,36.2,35.98,36.025002,0.165,155100,{"date":1123,"open":1124,"high":1125,"low":786,"close":817,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":817},"2026-04-17",35.99,36.09,-0.285,-0.79,238000,{"date":1130,"open":1131,"high":1103,"low":1104,"close":1132,"change":877,"percent_change":112,"volume":1133,"transactions":9,"vwap":1132},"2026-04-16",36.24,36.145,70900,{"date":1135,"open":1104,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-15",36.265,36.084999,36.205,0.073,0.2,1100000,{"date":1143,"open":1125,"high":1117,"low":1144,"close":1145,"change":1146,"percent_change":102,"volume":1147,"transactions":9,"vwap":1145},"2026-04-14",36.0099983,36.132,0.192,117800,{"date":1149,"open":1108,"high":1108,"low":1150,"close":794,"change":1151,"percent_change":563,"volume":1152,"transactions":9,"vwap":794},"2026-04-13",35.9,0.096,468100,{"date":1154,"open":1124,"high":1124,"low":809,"close":1155,"change":1156,"percent_change":845,"volume":1157,"transactions":9,"vwap":1155},"2026-04-10",35.844,0.004,96500,{"date":1159,"open":1150,"high":1160,"low":1161,"close":1162,"change":845,"percent_change":673,"volume":1163,"transactions":9,"vwap":1162},"2026-04-09",35.97,35.701,35.84,153100,{"date":1165,"open":784,"high":1160,"low":1166,"close":923,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":923},"2026-04-08",35.61,-0.22,-0.61,512800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1116,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1116},"2026-04-07",36.28,36.32,36.044998,-0.36,-0.99,368400,{"date":1179,"open":928,"high":1180,"low":1181,"close":958,"change":1182,"percent_change":22,"volume":1183,"transactions":9,"vwap":958},"2026-04-06",36.43,36.21,0.18,193000,{"date":1185,"open":778,"high":1186,"low":1187,"close":1111,"change":249,"percent_change":691,"volume":1188,"transactions":9,"vwap":1111},"2026-04-02",36.37,36.185,114600,{"date":1190,"open":1117,"high":1191,"low":1192,"close":1097,"change":851,"percent_change":1042,"volume":1193,"transactions":9,"vwap":1097},"2026-04-01",36.255,35.95,306500,{"date":1195,"open":928,"high":581,"low":1196,"close":1092,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1092},"2026-03-31",36.25,0.274,0.76,69200,{"date":1201,"open":1131,"high":1202,"low":1187,"close":1203,"change":1204,"percent_change":1050,"volume":1205,"transactions":9,"vwap":1203},"2026-03-30",36.418,36.196,-0.154,143000,{"date":1207,"open":1208,"high":1092,"low":1097,"close":1208,"change":1209,"percent_change":683,"volume":1210,"transactions":9,"vwap":1208},"2026-03-27",36.35,0.154,677500,{"date":1212,"open":1124,"high":941,"low":1213,"close":1203,"change":1214,"percent_change":52,"volume":1215,"transactions":9,"vwap":1203},"2026-03-26",35.919,0.176,170400,{"date":1217,"open":816,"high":1218,"low":816,"close":1219,"change":767,"percent_change":1087,"volume":1220,"transactions":9,"vwap":1219},"2026-03-25",36.064999,36.02,61000,{"date":1222,"open":922,"high":1223,"low":856,"close":1224,"change":1182,"percent_change":22,"volume":1225,"transactions":9,"vwap":1224},"2026-03-24",36.014999,35.91,145100,{"date":1227,"open":1228,"high":1229,"low":804,"close":1228,"change":210,"percent_change":1167,"volume":1230,"transactions":9,"vwap":1228},"2026-03-23",35.73,35.77,208500,{"date":1232,"open":817,"high":785,"low":914,"close":1233,"change":471,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-20",35.81,-0.56,88100,{"date":1237,"open":1238,"high":1239,"low":1233,"close":1144,"change":744,"percent_change":89,"volume":1240,"transactions":9,"vwap":1144},"2026-03-19",36,36.040001,402400,{"date":1242,"open":1243,"high":1192,"low":909,"close":784,"change":759,"percent_change":1244,"volume":1245,"transactions":9,"vwap":784},"2026-03-18",35.56,1.1,845500,{"date":1247,"open":1243,"high":1248,"low":831,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-17",35.58,35.54,0.21,0.59,110000,{"date":1254,"open":857,"high":787,"low":1255,"close":1256,"change":943,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-16",35.26,35.33,-1.09,167800,{"date":1260,"open":1261,"high":914,"low":1262,"close":818,"change":249,"percent_change":691,"volume":1263,"transactions":9,"vwap":818},"2026-03-13",35.63,35.485,68600,{"date":1265,"open":915,"high":1266,"low":804,"close":786,"change":673,"percent_change":744,"volume":1267,"transactions":9,"vwap":786},"2026-03-12",35.849,470600,{"date":1269,"open":795,"high":795,"low":837,"close":1261,"change":1270,"percent_change":490,"volume":1271,"transactions":9,"vwap":1261},"2026-03-11",0.1,47900,{"date":1273,"open":831,"high":801,"low":1274,"close":837,"change":1270,"percent_change":490,"volume":1275,"transactions":9,"vwap":837},"2026-03-10",35.36,77100,{"date":1277,"open":809,"high":923,"low":1278,"close":1279,"change":1167,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-09",35.39,35.43,-0.62,313400,{"date":1283,"open":1284,"high":1110,"low":1285,"close":915,"change":59,"percent_change":727,"volume":1286,"transactions":9,"vwap":915},"2026-03-06",35.47,35.44,446300,{"date":1288,"open":1289,"high":882,"low":1290,"close":869,"change":199,"percent_change":142,"volume":1291,"transactions":9,"vwap":869},"2026-03-05",34.975,34.94,140100,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1297,"percent_change":563,"volume":1298,"transactions":9,"vwap":1296},"2026-03-04",34.63,34.84,34.83,0.095,27300,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":89,"volume":1306,"transactions":9,"vwap":1304},"2026-03-03",34.67,34.75,34.48,34.735,0.075,14700,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":112,"volume":1314,"transactions":9,"vwap":1312},"2026-03-02",34.7,34.72,34.53,34.66,-0.059,12200,{"date":1316,"open":1317,"high":1317,"low":1301,"close":1318,"change":1319,"percent_change":-6,"volume":1320,"transactions":9,"vwap":1318},"2026-02-27",34.82,34.719,-0.001,10900,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1310,"change":210,"percent_change":839,"volume":1325,"transactions":9,"vwap":1310},"2026-02-26",34.85,34.62,37300,{"date":1327,"open":1312,"high":1328,"low":1294,"close":1329,"change":1330,"percent_change":952,"volume":1331,"transactions":9,"vwap":1329},"2026-02-25",34.88,34.8,0.132,240100,{"date":1333,"open":1324,"high":1310,"low":1324,"close":1334,"change":1335,"percent_change":82,"volume":1336,"transactions":9,"vwap":1334},"2026-02-24",34.668,0.048,12700,{"date":1338,"open":1339,"high":1329,"low":1339,"close":1324,"change":1340,"percent_change":481,"volume":1341,"transactions":9,"vwap":1324},"2026-02-23",34.57,-0.04,94800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1312,"change":1182,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1312},"2026-02-20",34.6,34.91,34.58,0.52,203900,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1303,"change":1353,"percent_change":682,"volume":1354,"transactions":9,"vwap":1303},"2026-02-19",34.3,34.54,0.056,7200,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":102,"volume":1361,"transactions":9,"vwap":1359},"2026-02-18",34.29,34.45,34.424,0.182,11900,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-17",34.19,34.34,34.242,-0.108,-0.31,10600,{"date":1371,"open":1303,"high":1303,"low":1372,"close":1373,"change":112,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-13",34.315,34.35,-0.49,18500,{"date":1377,"open":1378,"high":1339,"low":1379,"close":1380,"change":82,"percent_change":1036,"volume":1336,"transactions":9,"vwap":1380},"2026-02-12",34.44,34.429,34.52,{"date":1382,"open":1357,"high":1383,"low":1357,"close":1384,"change":744,"percent_change":858,"volume":1385,"transactions":9,"vwap":1384},"2026-02-11",34.47,34.38,13200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1351,"change":772,"percent_change":249,"volume":1391,"transactions":9,"vwap":1351},"2026-02-10",34.31,34.4,34.28,82900,{"date":1393,"open":1394,"high":1389,"low":1394,"close":1390,"change":877,"percent_change":112,"volume":1395,"transactions":9,"vwap":1390},"2026-02-09",34.23,74500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1365,"change":462,"percent_change":365,"volume":1401,"transactions":9,"vwap":1365},"2026-02-06",34.5,34.56,34.21,33000,{"date":1403,"open":1390,"high":1378,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-05",34.17,34.375,-0.005,-0.01,14500,{"date":1410,"open":1411,"high":1399,"low":1412,"close":1384,"change":152,"percent_change":270,"volume":1413,"transactions":9,"vwap":1384},"2026-02-04",34.285,34.245,18300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1365,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1365},"2026-02-03",34.25,34.37,34.24,0.19,0.56,52600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":209,"percent_change":463,"volume":1428,"transactions":9,"vwap":1427},"2026-02-02",34.099998,34.22,34.060001,34.15,19800,{"date":1430,"open":1431,"high":1365,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-30",34.33,34.07,34.18,-0.331,-0.96,21000,{"date":1438,"open":1399,"high":1294,"low":1384,"close":1439,"change":1440,"percent_change":673,"volume":1441,"transactions":9,"vwap":1439},"2026-01-29",34.511,0.011,103600,{"date":1443,"open":1383,"high":1352,"low":1444,"close":1398,"change":673,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1398},"2026-01-28",34.43,0.09,20500,{"date":1448,"open":1449,"high":1303,"low":1389,"close":1383,"change":1450,"percent_change":864,"volume":1451,"transactions":9,"vwap":1383},"2026-01-27",34.46,0.15,10700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1454,"change":845,"percent_change":673,"volume":1457,"transactions":9,"vwap":1454},"2026-01-26",34.32,34.42,34.26,12800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1388,"change":1419,"percent_change":1420,"volume":1463,"transactions":9,"vwap":1388},"2026-01-23",34.2,34.324,34.106,37600,{"date":1465,"open":1466,"high":1404,"low":1467,"close":1466,"change":1468,"percent_change":107,"volume":1469,"transactions":9,"vwap":1466},"2026-01-22",34.12,34.11,0.081,7300,{"date":1471,"open":1426,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":82,"volume":1476,"transactions":9,"vwap":1474},"2026-01-21",34.080002,33.99,34.039001,0.049,48000,{"date":1478,"open":1479,"high":1479,"low":1473,"close":1473,"change":463,"percent_change":366,"volume":1480,"transactions":9,"vwap":1473},"2026-01-20",34.09,6900,{"date":1482,"open":1425,"high":1425,"low":1483,"close":1472,"change":1484,"percent_change":152,"volume":1485,"transactions":9,"vwap":1472},"2026-01-16",34.02,0.015,6200,{"date":1487,"open":1479,"high":1488,"low":1489,"close":1490,"change":1450,"percent_change":864,"volume":1491,"transactions":9,"vwap":1490},"2026-01-15",34.13,34.050999,34.064999,14900,{"date":1493,"open":1432,"high":1424,"low":1494,"close":1495,"change":317,"percent_change":600,"volume":1496,"transactions":9,"vwap":1495},"2026-01-14",33.89,33.915,104100,{"date":1498,"open":1483,"high":1460,"low":1499,"close":1500,"change":462,"percent_change":365,"volume":1501,"transactions":9,"vwap":1500},"2026-01-13",34,34.075001,118600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1467,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1467},"2026-01-12",34.36,34.51,34.0099983,-0.205,-0.6,12000,{"date":1511,"open":1512,"high":1339,"low":1390,"close":1372,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1372},"2026-01-09",34.505,-0.28,-0.81,22800,{"date":1517,"open":1518,"high":1312,"low":1519,"close":1520,"change":1270,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-08",34.65,34.561,34.595,0.29,26100,{"date":1524,"open":1380,"high":1339,"low":1525,"close":1526,"change":1527,"percent_change":1061,"volume":1528,"transactions":9,"vwap":1526},"2026-01-07",34.472,34.495,0.085,23900,{"date":1530,"open":1531,"high":1532,"low":1417,"close":1533,"change":338,"percent_change":338,"volume":1534,"transactions":9,"vwap":1533},"2026-01-06",34.485,34.55,34.41,18100,{"date":1536,"open":1456,"high":1378,"low":1418,"close":1533,"change":1537,"percent_change":434,"volume":1538,"transactions":9,"vwap":1533},"2026-01-05",0.355,41900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":682,"volume":1546,"transactions":9,"vwap":1544},"2026-01-02",34.040001,34.061001,33.9,34.055,0.055,29600,{"date":1548,"open":1426,"high":1549,"low":1550,"close":1499,"change":1551,"percent_change":811,"volume":1552,"transactions":9,"vwap":1499},"2025-12-31",34.16,33.95,-0.11,52700,{"date":1554,"open":1506,"high":1364,"low":1506,"close":1467,"change":1555,"percent_change":1368,"volume":1556,"transactions":9,"vwap":1467},"2025-12-30",-0.105,31800,{"date":1558,"open":1418,"high":1454,"low":1433,"close":1559,"change":229,"percent_change":877,"volume":1560,"transactions":9,"vwap":1559},"2025-12-29",34.215,23700,{"date":1562,"open":1351,"high":1351,"low":1433,"close":1563,"change":744,"percent_change":858,"volume":1564,"transactions":9,"vwap":1563},"2025-12-26",34.235,9700,{"date":1566,"open":1567,"high":1568,"low":1479,"close":1569,"change":1570,"percent_change":81,"volume":1571,"transactions":9,"vwap":1569},"2025-12-24",34.14,34.234,34.155,0.115,9200,{"date":1573,"open":1574,"high":1432,"low":1574,"close":1541,"change":1575,"percent_change":563,"volume":1576,"transactions":9,"vwap":1541},"2025-12-23",33.96,0.093,22100,{"date":1578,"open":1574,"high":1506,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-22",33.88,33.947,-0.913,-2.62,76400,{"date":1585,"open":1586,"high":1345,"low":1586,"close":1587,"change":1270,"percent_change":1521,"volume":1588,"transactions":9,"vwap":1587},"2025-12-19",34.74,34.86,15100,{"date":1590,"open":1309,"high":1591,"low":1309,"close":1592,"change":480,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-18",34.815,34.76,-0.13,4300,{"date":1596,"open":1597,"high":868,"low":1598,"close":1599,"change":463,"percent_change":366,"volume":1600,"transactions":9,"vwap":1599},"2025-12-17",34.845,34.73,34.805,9100,{"date":1602,"open":1603,"high":1603,"low":1295,"close":1604,"change":1605,"percent_change":318,"volume":1606,"transactions":9,"vwap":1604},"2025-12-16",35,34.895,-0.145,6000,{"date":1608,"open":1609,"high":1609,"low":868,"close":903,"change":1167,"percent_change":1280,"volume":1610,"transactions":9,"vwap":903},"2025-12-15",35.080002,3300,{"date":1612,"open":831,"high":1285,"low":1613,"close":1255,"change":916,"percent_change":73,"volume":1614,"transactions":9,"vwap":1255},"2025-12-12",35.225,5100,{"date":1616,"open":1274,"high":1285,"low":1274,"close":1285,"change":682,"percent_change":59,"volume":1617,"transactions":9,"vwap":1285},"2025-12-11",3100,{"date":1619,"open":1620,"high":1621,"low":1620,"close":863,"change":1450,"percent_change":683,"volume":1354,"transactions":9,"vwap":863},"2025-12-10",35.19,35.302,{"date":1623,"open":876,"high":1624,"low":876,"close":881,"change":845,"percent_change":673,"volume":1625,"transactions":9,"vwap":881},"2025-12-09",35.185,7800,{"date":1627,"open":1628,"high":1628,"low":903,"close":1629,"change":366,"percent_change":556,"volume":1630,"transactions":9,"vwap":1629},"2025-12-08",35.25,35.12,2400,{"date":1632,"open":1633,"high":1634,"low":875,"close":1634,"change":1635,"percent_change":102,"volume":1636,"transactions":9,"vwap":1634},"2025-12-05",35.3,35.38,0.185,10500,{"date":1638,"open":1629,"high":1639,"low":889,"close":1640,"change":1641,"percent_change":1036,"volume":1413,"transactions":9,"vwap":1640},"2025-12-04",35.23,35.195,0.145,{"date":1643,"open":1644,"high":870,"low":1645,"close":883,"change":365,"percent_change":1513,"volume":1646,"transactions":9,"vwap":883},"2025-12-03",35.14,34.99,9800,{"date":1648,"open":1645,"high":1628,"low":1645,"close":870,"change":991,"percent_change":199,"volume":1649,"transactions":9,"vwap":870},"2025-12-02",9600,{"date":1651,"open":1652,"high":893,"low":1653,"close":896,"change":365,"percent_change":1513,"volume":1654,"transactions":9,"vwap":896},"2025-12-01",35.060001,34.93,16600,{"date":1656,"open":1328,"high":870,"low":1328,"close":1629,"change":444,"percent_change":434,"volume":1657,"transactions":9,"vwap":1629},"2025-11-28",2300,{"date":1659,"open":1660,"high":1296,"low":1661,"close":1592,"change":952,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1592},"2025-11-26",34.765,34.751,1.11,1600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1384,"change":89,"percent_change":424,"volume":1669,"transactions":9,"vwap":1384},"2025-11-25",34.222,34.49,34.216,7100,{"date":1671,"open":1479,"high":1357,"low":1432,"close":1549,"change":1672,"percent_change":1673,"volume":1636,"transactions":9,"vwap":1549},"2025-11-24",-0.275,-0.8,{"date":1675,"open":1364,"high":1303,"low":1676,"close":1677,"change":470,"percent_change":1167,"volume":1528,"transactions":9,"vwap":1677},"2025-11-21",34.143,34.435,{"date":1679,"open":1317,"high":1317,"low":1303,"close":1505,"change":916,"percent_change":717,"volume":1680,"transactions":9,"vwap":1505},"2025-11-20",9000,{"date":1682,"open":874,"high":874,"low":1312,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-19",34.69,-0.43,-1.22,4400,{"date":1688,"open":1652,"high":1689,"low":1652,"close":1629,"change":1690,"percent_change":1340,"volume":1691,"transactions":9,"vwap":1629},"2025-11-18",35.21,-0.015,4500,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-11-17",34.87,35.135,0.455,1.31,8200,{"date":1700,"open":1701,"high":1609,"low":1518,"close":1702,"change":1703,"percent_change":1280,"volume":1704,"transactions":9,"vwap":1702},"2025-11-14",34.9,34.68,-0.215,9300,{"date":1706,"open":1707,"high":1708,"low":1295,"close":1604,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1604},"2025-11-13",35.09,35.107,-0.235,-0.67,6300,{"date":1713,"open":881,"high":1714,"low":903,"close":881,"change":328,"percent_change":1715,"volume":1716,"transactions":9,"vwap":881},"2025-11-12",35.16,-0.59,13700,{"date":1718,"open":1719,"high":838,"low":1720,"close":902,"change":1605,"percent_change":318,"volume":1721,"transactions":9,"vwap":902},"2025-11-11",35.366,35.31,8900,{"date":1723,"open":1345,"high":1262,"low":1724,"close":1262,"change":1725,"percent_change":1726,"volume":1610,"transactions":9,"vwap":1262},"2025-11-10",34.885,0.625,1.79,{"date":1728,"open":1296,"high":1328,"low":1729,"close":1587,"change":1730,"percent_change":1036,"volume":1731,"transactions":9,"vwap":1587},"2025-11-07",34.71,0.141,10100,{"date":1733,"open":1734,"high":1735,"low":1309,"close":1318,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1318},"2025-11-06",34.915,34.95,-0.596,-1.69,9500,{"date":1740,"open":1261,"high":1261,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-11-05",35.315,-0.135,-0.38,17700,{"date":1746,"open":787,"high":809,"low":838,"close":838,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":838},"2025-11-04",-0.37,-1.03,71000,{"date":1751,"open":831,"high":1752,"low":803,"close":793,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":793},"2025-11-03",35.85,0.755,2.15,2700,{"date":1757,"open":1645,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1419,"volume":1762,"transactions":9,"vwap":1760},"2025-10-31",35.109,34.92,35.064999,0.065,14300,{"date":1764,"open":1765,"high":874,"low":1766,"close":1603,"change":1340,"percent_change":1551,"volume":1767,"transactions":9,"vwap":1603},"2025-10-30",34.79,34.78,3000,{"date":1769,"open":1329,"high":1770,"low":1329,"close":903,"change":1112,"percent_change":1251,"volume":1771,"transactions":9,"vwap":903},"2025-10-29",35.189,5900,{"date":1773,"open":1587,"high":1774,"low":1775,"close":1776,"change":905,"percent_change":239,"volume":1704,"transactions":9,"vwap":1776},"2025-10-28",35.048,34.77,34.835,{"date":1778,"open":1689,"high":1689,"low":1694,"close":1735,"change":1779,"percent_change":1176,"volume":1576,"transactions":9,"vwap":1735},"2025-10-27",-0.351,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":718,"volume":1785,"transactions":9,"vwap":1783},"2025-10-24",35.71,35.301,-0.499,23000,{"date":1787,"open":930,"high":1788,"low":1789,"close":922,"change":897,"percent_change":916,"volume":1790,"transactions":9,"vwap":922},"2025-10-23",36.154,35.762,6600,{"date":1792,"open":784,"high":1144,"low":1233,"close":1793,"change":682,"percent_change":59,"volume":1794,"transactions":9,"vwap":1793},"2025-10-22",35.865,8100,{"date":1796,"open":1797,"high":1798,"low":837,"close":1799,"change":1761,"percent_change":1182,"volume":1800,"transactions":9,"vwap":1799},"2025-10-21",35.545,35.749,35.705,43700,{"date":1802,"open":1803,"high":1803,"low":831,"close":849,"change":1087,"percent_change":1099,"volume":1485,"transactions":9,"vwap":849},"2025-10-20",35.7,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1256,"change":1507,"percent_change":1809,"volume":1663,"transactions":9,"vwap":1256},"2025-10-17",35.29,35.388,35.242,-0.58,{"date":1811,"open":1812,"high":1813,"low":823,"close":1814,"change":1182,"percent_change":96,"volume":1815,"transactions":9,"vwap":1814},"2025-10-16",35.525,35.578,35.535,4900,{"date":1817,"open":843,"high":1166,"low":1621,"close":1818,"change":1690,"percent_change":1340,"volume":1819,"transactions":9,"vwap":1818},"2025-10-15",35.355,6700,{"date":1821,"open":1634,"high":829,"low":1256,"close":1822,"change":1140,"percent_change":374,"volume":1823,"transactions":9,"vwap":1822},"2025-10-14",35.37,562200,{"date":1825,"open":1629,"high":1689,"low":1629,"close":1826,"change":82,"percent_change":1827,"volume":1606,"transactions":9,"vwap":1826},"2025-10-13",35.17,0.4,{"date":1829,"open":1830,"high":1830,"low":1323,"close":876,"change":328,"percent_change":1508,"volume":1831,"transactions":9,"vwap":876},"2025-10-10",35.126,3400,{"date":1833,"open":1822,"high":1822,"low":1826,"close":1834,"change":1835,"percent_change":717,"volume":1836,"transactions":9,"vwap":1834},"2025-10-09",35.24,-0.185,8800,{"date":1838,"open":1822,"high":1839,"low":1822,"close":1840,"change":1484,"percent_change":152,"volume":1841,"transactions":9,"vwap":1840},"2025-10-08",35.464,35.425,1800,{"date":1843,"open":1844,"high":831,"low":1845,"close":831,"change":328,"percent_change":1715,"volume":1846,"transactions":9,"vwap":831},"2025-10-07",35.378,35.319,8600,{"date":1848,"open":829,"high":849,"low":1849,"close":804,"change":1850,"percent_change":1140,"volume":1851,"transactions":9,"vwap":804},"2025-10-06",35.461,0.07,12500,{"date":1853,"open":837,"high":801,"low":838,"close":822,"change":249,"percent_change":691,"volume":1854,"transactions":9,"vwap":822},"2025-10-03",7500,{"date":1856,"open":1249,"high":1166,"low":1857,"close":909,"change":328,"percent_change":1715,"volume":1858,"transactions":9,"vwap":909},"2025-10-02",35.382,133900,{"date":1860,"open":801,"high":1228,"low":801,"close":1803,"change":269,"percent_change":991,"volume":1861,"transactions":9,"vwap":1803},"2025-10-01",4600,{"date":1863,"open":1228,"high":1864,"low":829,"close":1865,"change":884,"percent_change":943,"volume":1866,"transactions":9,"vwap":1865},"2025-09-30",35.772,35.655,4800,{"date":1868,"open":794,"high":1238,"low":809,"close":1869,"change":1507,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-09-29",35.795,-0.57,34600,{"date":1873,"open":923,"high":1239,"low":1874,"close":1238,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1238},"2025-09-26",35.824,0.235,0.66,179000,{"date":1879,"open":817,"high":817,"low":843,"close":1880,"change":1340,"percent_change":1551,"volume":1881,"transactions":9,"vwap":1880},"2025-09-25",35.765,2800,{"date":1883,"open":817,"high":1884,"low":816,"close":1885,"change":767,"percent_change":1087,"volume":1886,"transactions":9,"vwap":1885},"2025-09-24",35.955,35.805,19700,{"date":1888,"open":787,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":471,"volume":1636,"transactions":9,"vwap":1891},"2025-09-23",35.92,35.612,35.695,-0.07,{"date":1894,"open":849,"high":1895,"low":829,"close":1880,"change":462,"percent_change":365,"volume":1846,"transactions":9,"vwap":1880},"2025-09-22",35.806,{"date":1897,"open":1228,"high":1124,"low":1228,"close":922,"change":1368,"percent_change":1898,"volume":1899,"transactions":9,"vwap":922},"2025-09-19",-0.86,8700,{"date":1901,"open":1238,"high":1902,"low":1903,"close":1904,"change":1593,"percent_change":1175,"volume":1905,"transactions":9,"vwap":1904},"2025-09-18",36.14,35.961,36.11,14100,{"date":1907,"open":1086,"high":771,"low":1110,"close":1131,"change":1908,"percent_change":1909,"volume":1851,"transactions":9,"vwap":1131},"2025-09-17",-0.675,-1.83,{"date":1911,"open":523,"high":742,"low":598,"close":598,"change":1709,"percent_change":1912,"volume":1913,"transactions":9,"vwap":598},"2025-09-16",-0.63,14200,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":1919,"percent_change":1920,"volume":1680,"transactions":9,"vwap":1918},"2025-09-15",37.080002,37.23,37.15,0.535,1.46,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":691,"percent_change":127,"volume":1691,"transactions":9,"vwap":1926},"2025-09-12",36.52,36.629,36.441,36.615,{"date":1928,"open":1172,"high":950,"low":1172,"close":1929,"change":1930,"percent_change":683,"volume":1931,"transactions":9,"vwap":1929},"2025-09-11",36.445,0.155,15700,{"date":1933,"open":1172,"high":1091,"low":1934,"close":1109,"change":1112,"percent_change":374,"volume":1935,"transactions":9,"vwap":1109},"2025-09-10",36.211,494200,{"date":1937,"open":1186,"high":1180,"low":1238,"close":1137,"change":1938,"percent_change":1939,"volume":1905,"transactions":9,"vwap":1137},"2025-09-09",-0.247,-0.68,{"date":1941,"open":921,"high":1103,"low":1942,"close":1943,"change":1944,"percent_change":1036,"volume":1945,"transactions":9,"vwap":1943},"2025-09-08",36.029999,36.332,0.147,16400,{"date":1947,"open":1144,"high":941,"low":1144,"close":1187,"change":229,"percent_change":877,"volume":1738,"transactions":9,"vwap":1187},"2025-09-05",{"date":1949,"open":1208,"high":1208,"low":1950,"close":1138,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1138},"2025-09-04",36.136,-0.355,-0.97,63800,{"date":1955,"open":1956,"high":935,"low":1103,"close":1957,"change":1690,"percent_change":1340,"volume":1958,"transactions":9,"vwap":1957},"2025-09-03",36.58,36.56,39400,{"date":1960,"open":935,"high":1961,"low":581,"close":1962,"change":1050,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-09-02",36.62,36.575,-1.14,7600,{"date":1966,"open":970,"high":1967,"low":1968,"close":1967,"change":1969,"percent_change":1099,"volume":1964,"transactions":9,"vwap":1967},"2025-08-29",36.995,36.653,0.321,{"date":1971,"open":1972,"high":777,"low":1957,"close":1973,"change":1974,"percent_change":1684,"volume":1861,"transactions":9,"vwap":1973},"2025-08-28",36.725,36.674,-0.159,{"date":1976,"open":635,"high":1977,"low":635,"close":593,"change":1978,"percent_change":1979,"volume":1436,"transactions":9,"vwap":593},"2025-08-27",36.948,0.368,1.01,{"date":1981,"open":771,"high":771,"low":1982,"close":1983,"change":1672,"percent_change":404,"volume":1871,"transactions":9,"vwap":1983},"2025-08-26",36.395,36.465,{"date":1985,"open":1986,"high":580,"low":1961,"close":570,"change":845,"percent_change":673,"volume":1469,"transactions":9,"vwap":570},"2025-08-25",36.64,{"date":1988,"open":928,"high":536,"low":928,"close":618,"change":1989,"percent_change":1662,"volume":1698,"transactions":9,"vwap":618},"2025-08-22",0.405,{"date":1991,"open":1173,"high":1992,"low":1993,"close":1994,"change":270,"percent_change":355,"volume":1336,"transactions":9,"vwap":1994},"2025-08-21",36.359,36.115,36.325,{"date":1996,"open":1997,"high":1172,"low":1998,"close":1138,"change":1445,"percent_change":1061,"volume":1509,"transactions":9,"vwap":1138},"2025-08-20",36.22,36.063,{"date":2000,"open":2001,"high":921,"low":2001,"close":1993,"change":1641,"percent_change":1827,"volume":2002,"transactions":9,"vwap":1993},"2025-08-19",35.869,11400,{"date":2004,"open":1192,"high":1219,"low":793,"close":1160,"change":2005,"percent_change":1850,"volume":1522,"transactions":9,"vwap":1160},"2025-08-18",0.025,{"date":2007,"open":909,"high":1942,"low":909,"close":2008,"change":22,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-08-15",35.945,1.41,5800,{"date":2012,"open":837,"high":837,"low":1634,"close":2013,"change":982,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-08-14",35.445,-0.98,5500,{"date":2017,"open":2018,"high":794,"low":787,"close":1869,"change":2019,"percent_change":1069,"volume":1913,"transactions":9,"vwap":1869},"2025-08-13",35.906,0.125,{"date":2021,"open":2022,"high":809,"low":837,"close":802,"change":82,"percent_change":759,"volume":2023,"transactions":9,"vwap":802},"2025-08-12",35.555,7000,{"date":2025,"open":844,"high":843,"low":2026,"close":837,"change":1876,"percent_change":2027,"volume":1600,"transactions":9,"vwap":837},"2025-08-11",35.42,1.89,{"date":2029,"open":1707,"high":1620,"low":1694,"close":1694,"change":1892,"percent_change":471,"volume":2030,"transactions":9,"vwap":1694},"2025-08-08",14600,{"date":2032,"open":1302,"high":1645,"low":1729,"close":1290,"change":2033,"percent_change":142,"volume":2034,"transactions":9,"vwap":1290},"2025-08-07",0.365,21200,{"date":2036,"open":1358,"high":2037,"low":1389,"close":2038,"change":772,"percent_change":249,"volume":1815,"transactions":9,"vwap":2038},"2025-08-06",34.606,34.575,{"date":2040,"open":2041,"high":1324,"low":2041,"close":2042,"change":490,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-08-05",34.381,34.555,0.82,10400,{"date":2046,"open":1373,"high":1373,"low":1400,"close":2047,"change":1305,"percent_change":89,"volume":1617,"transactions":9,"vwap":2047},"2025-08-04",34.275,{"date":2049,"open":2050,"high":2051,"low":1424,"close":1460,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1460},"2025-08-01",34.27,34.277,-0.4,-1.16,4700,{"date":2056,"open":1309,"high":2057,"low":2058,"close":1344,"change":845,"percent_change":673,"volume":2015,"transactions":9,"vwap":1344},"2025-07-31",34.785,34.487,{"date":2060,"open":1683,"high":2061,"low":2062,"close":2063,"change":229,"percent_change":877,"volume":2010,"transactions":9,"vwap":2063},"2025-07-30",34.726,34.492,34.59,{"date":2065,"open":1312,"high":1309,"low":1449,"close":2066,"change":2067,"percent_change":240,"volume":2068,"transactions":9,"vwap":2066},"2025-07-29",34.61,-0.305,8000,{"date":2070,"open":1683,"high":2071,"low":1683,"close":1734,"change":1635,"percent_change":102,"volume":1698,"transactions":9,"vwap":1734},"2025-07-28",34.954,{"date":2073,"open":1683,"high":1598,"low":1294,"close":1598,"change":280,"percent_change":1175,"volume":1881,"transactions":9,"vwap":1598},"2025-07-25",{"date":2075,"open":874,"high":874,"low":2076,"close":2077,"change":1406,"percent_change":1407,"volume":1794,"transactions":9,"vwap":2077},"2025-07-24",34.675,34.855,{"date":2079,"open":1683,"high":1328,"low":2066,"close":1587,"change":1017,"percent_change":132,"volume":2080,"transactions":9,"vwap":1587},"2025-07-23",11700,{"date":2082,"open":1339,"high":1518,"low":2083,"close":1399,"change":673,"percent_change":1445,"volume":1905,"transactions":9,"vwap":1399},"2025-07-22",34.497,{"date":2085,"open":1344,"high":1344,"low":1388,"close":1311,"change":470,"percent_change":1167,"volume":2080,"transactions":9,"vwap":1311},"2025-07-21",{"date":2087,"open":1301,"high":1329,"low":1352,"close":2088,"change":2089,"percent_change":374,"volume":1771,"transactions":9,"vwap":2088},"2025-07-18",34.605,0.195,{"date":2091,"open":1373,"high":1455,"low":1427,"close":1533,"change":480,"percent_change":1593,"volume":2092,"transactions":9,"vwap":1533},"2025-07-17",12100,{"date":2094,"open":2095,"high":1311,"low":1431,"close":2096,"change":2097,"percent_change":1979,"volume":2098,"transactions":9,"vwap":2096},"2025-07-16",34.339,34.455,0.345,4000,{"date":2100,"open":1504,"high":1417,"low":1467,"close":1467,"change":2101,"percent_change":852,"volume":1815,"transactions":9,"vwap":1467},"2025-07-15",-0.29,{"date":2103,"open":1358,"high":1505,"low":1454,"close":1389,"change":673,"percent_change":1445,"volume":1794,"transactions":9,"vwap":1389},"2025-07-14",{"date":2105,"open":1358,"high":2106,"low":1388,"close":1417,"change":249,"percent_change":691,"volume":2107,"transactions":9,"vwap":1417},"2025-07-11",34.478,9900,{"date":2109,"open":1357,"high":1449,"low":1416,"close":1388,"change":463,"percent_change":366,"volume":2110,"transactions":9,"vwap":1388},"2025-07-10",334600,{"date":2112,"open":1431,"high":1311,"low":2113,"close":1389,"change":691,"percent_change":22,"volume":1945,"transactions":9,"vwap":1389},"2025-07-09",34.258,{"date":2115,"open":1351,"high":1351,"low":1500,"close":1394,"change":744,"percent_change":858,"volume":2116,"transactions":9,"vwap":1394},"2025-07-08",44600,{"date":2118,"open":1467,"high":1351,"low":1467,"close":1427,"change":1743,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1427},"2025-07-07",-1.1,577100,{"date":2122,"open":2083,"high":1309,"low":2083,"close":1311,"change":673,"percent_change":1445,"volume":1306,"transactions":9,"vwap":1311},"2025-07-03",{"date":2124,"open":2125,"high":1399,"low":1466,"close":1398,"change":490,"percent_change":2043,"volume":1463,"transactions":9,"vwap":1398},"2025-07-02",34.154,{"date":2127,"open":1533,"high":1533,"low":1427,"close":1425,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1425},"2025-07-01",-0.65,-1.86,19200,{"date":2132,"open":1714,"high":1714,"low":2133,"close":1694,"change":884,"percent_change":2052,"volume":2134,"transactions":9,"vwap":1694},"2025-06-30",34.771,68800,{"date":2136,"open":1296,"high":893,"low":1586,"close":874,"change":1450,"percent_change":683,"volume":2137,"transactions":9,"vwap":874},"2025-06-27",25100,{"date":2139,"open":1775,"high":2140,"low":1598,"close":1587,"change":991,"percent_change":199,"volume":1721,"transactions":9,"vwap":1587},"2025-06-26",34.905,{"date":2142,"open":1653,"high":1653,"low":1344,"close":1598,"change":392,"percent_change":538,"volume":2143,"transactions":9,"vwap":1598},"2025-06-25",12300,{"date":2145,"open":1826,"high":1628,"low":1603,"close":1603,"change":366,"percent_change":2146,"volume":1480,"transactions":9,"vwap":1603},"2025-06-24",-0.74,{"date":2148,"open":1255,"high":1634,"low":2149,"close":1255,"change":772,"percent_change":249,"volume":1600,"transactions":9,"vwap":1255},"2025-06-23",35.191,{"date":2151,"open":902,"high":831,"low":1644,"close":1834,"change":982,"percent_change":2014,"volume":2068,"transactions":9,"vwap":1834},"2025-06-20",{"date":2153,"open":922,"high":922,"low":1248,"close":829,"change":916,"percent_change":917,"volume":2154,"transactions":9,"vwap":829},"2025-06-18",10300,{"date":2156,"open":1902,"high":1902,"low":809,"close":1229,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1229},"2025-06-17",-0.445,-1.23,5000,{"date":2161,"open":922,"high":1172,"low":922,"close":2162,"change":2033,"percent_change":2163,"volume":1899,"transactions":9,"vwap":2162},"2025-06-16",36.215,1.02,{"date":2165,"open":809,"high":1942,"low":1782,"close":1752,"change":510,"percent_change":1050,"volume":1336,"transactions":9,"vwap":1752},"2025-06-13",{"date":2167,"open":2168,"high":2168,"low":794,"close":1238,"change":772,"percent_change":249,"volume":2044,"transactions":9,"vwap":1238},"2025-06-12",36.084,{"date":2170,"open":929,"high":930,"low":2171,"close":1118,"change":365,"percent_change":1513,"volume":1680,"transactions":9,"vwap":1118},"2025-06-11",35.973,{"date":2173,"open":1092,"high":1092,"low":1942,"close":929,"change":943,"percent_change":2174,"volume":1680,"transactions":9,"vwap":929},"2025-06-10",-1.07,{"date":2176,"open":963,"high":963,"low":1186,"close":1092,"change":112,"percent_change":964,"volume":2143,"transactions":9,"vwap":1092},"2025-06-09",{"date":2178,"open":597,"high":597,"low":1091,"close":1986,"change":563,"percent_change":88,"volume":2179,"transactions":9,"vwap":1986},"2025-06-06",14800,{"date":2181,"open":1108,"high":1186,"low":1116,"close":1186,"change":1251,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1186},"2025-06-05",1.65,34100,{"date":2185,"open":1124,"high":1124,"low":795,"close":816,"change":1270,"percent_change":490,"volume":2186,"transactions":9,"vwap":816},"2025-06-04",84800,{"date":2188,"open":822,"high":922,"low":1634,"close":857,"change":682,"percent_change":59,"volume":2189,"transactions":9,"vwap":857},"2025-06-03",70300,{"date":2191,"open":857,"high":922,"low":2192,"close":844,"change":884,"percent_change":943,"volume":2030,"transactions":9,"vwap":844},"2025-06-02",35.495,{"date":2194,"open":1814,"high":1782,"low":2195,"close":786,"change":1182,"percent_change":96,"volume":1836,"transactions":9,"vwap":786},"2025-05-30",35.51,{"date":2197,"open":838,"high":2198,"low":2199,"close":2198,"change":481,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-05-29",35.48,35.252,-0.34,24900,{"date":2203,"open":923,"high":2204,"low":843,"close":843,"change":2205,"percent_change":1685,"volume":2206,"transactions":9,"vwap":843},"2025-05-28",35.87,-0.44,167900,{"date":2208,"open":1902,"high":1181,"low":796,"close":1239,"change":317,"percent_change":2205,"volume":2209,"transactions":9,"vwap":1239},"2025-05-27",10200,{"date":2211,"open":1108,"high":2212,"low":1239,"close":1117,"change":2200,"percent_change":983,"volume":2213,"transactions":9,"vwap":1117},"2025-05-23",36.239,4100,{"date":2215,"open":1923,"high":1961,"low":2216,"close":581,"change":1175,"percent_change":2014,"volume":2217,"transactions":9,"vwap":581},"2025-05-22",36.49,5300,{"date":2219,"open":626,"high":2220,"low":2221,"close":626,"change":767,"percent_change":1017,"volume":2222,"transactions":9,"vwap":626},"2025-05-21",37.040001,36.794,17300,{"date":2224,"open":536,"high":544,"low":618,"close":777,"change":338,"percent_change":338,"volume":2225,"transactions":9,"vwap":777},"2025-05-20",18600,{"date":2227,"open":628,"high":777,"low":628,"close":777,"change":1061,"percent_change":289,"volume":2228,"transactions":9,"vwap":777},"2025-05-19",25400,{"date":2230,"open":2231,"high":771,"low":958,"close":581,"change":1407,"percent_change":209,"volume":2232,"transactions":9,"vwap":581},"2025-05-16",36.495,161700,{"date":2234,"open":2235,"high":1957,"low":1118,"close":771,"change":563,"percent_change":88,"volume":2068,"transactions":9,"vwap":771},"2025-05-15",36.060001,{"date":2237,"open":2238,"high":2239,"low":2240,"close":1172,"change":471,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1172},"2025-05-14",36.4,36.44,36.245,-0.55,11500,{"date":2244,"open":1196,"high":2245,"low":2246,"close":776,"change":1251,"percent_change":2247,"volume":2248,"transactions":9,"vwap":776},"2025-05-13",36.529,36.125,1.64,48200,{"date":2250,"open":1118,"high":1118,"low":793,"close":2251,"change":463,"percent_change":2252,"volume":1385,"transactions":9,"vwap":2251},"2025-05-12",35.89,-0.25,{"date":2254,"open":1137,"high":1137,"low":793,"close":1118,"change":744,"percent_change":89,"volume":2255,"transactions":9,"vwap":1118},"2025-05-09",19300,{"date":2257,"open":1166,"high":1150,"low":1166,"close":1150,"change":767,"percent_change":1087,"volume":2258,"transactions":9,"vwap":1150},"2025-05-08",24500,{"date":2260,"open":1752,"high":794,"low":1803,"close":914,"change":1445,"percent_change":1061,"volume":2261,"transactions":9,"vwap":914},"2025-05-07",13800,{"date":2263,"open":818,"high":2204,"low":1803,"close":1803,"change":772,"percent_change":249,"volume":2264,"transactions":9,"vwap":1803},"2025-05-06",32600,{"date":2266,"open":922,"high":922,"low":837,"close":857,"change":471,"percent_change":1234,"volume":2267,"transactions":9,"vwap":857},"2025-05-05",283100,{"date":2269,"open":794,"high":794,"low":2270,"close":796,"change":81,"percent_change":2271,"volume":1964,"transactions":9,"vwap":796},"2025-05-02",35.725,0.96,{"date":2273,"open":909,"high":1243,"low":2026,"close":1249,"change":1513,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1249},"2025-05-01",-0.78,32900,{"date":2277,"open":795,"high":1752,"low":915,"close":793,"change":259,"percent_change":1710,"volume":1721,"transactions":9,"vwap":793},"2025-04-30",{"date":2279,"open":1111,"high":1111,"low":1224,"close":2235,"change":1167,"percent_change":1168,"volume":2280,"transactions":9,"vwap":2235},"2025-04-29",13000,{"date":2282,"open":929,"high":1982,"low":929,"close":1172,"change":2252,"percent_change":1939,"volume":2283,"transactions":9,"vwap":1172},"2025-04-28",171800,{"date":2285,"open":1086,"high":2286,"low":1086,"close":950,"change":1450,"percent_change":1036,"volume":2287,"transactions":9,"vwap":950},"2025-04-25",36.635,8500,{"date":181,"open":1902,"high":2238,"low":2289,"close":1091,"change":107,"percent_change":1876,"volume":2290,"transactions":9,"vwap":1091},36.092999,168500]