[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PECO":3,"homepage-market-summary":36,"stock-historical-PECO":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"PECO","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Phillips Edison & Company, Inc. Common Stock","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Phillips Edison & Co Inc is a real estate investment trust. The company also operates a third-party investment management business providing property management and advisory services to four unconsolidated institutional joint ventures, in which it has a partial ownership interest, and one private fund. It invests in well-occupied, grocery-anchored neighborhood and community shopping centers. It holds an integrated in-house operating platform built on a market of expertise designed to optimize property value and consistently deliver a great shopping experience.","320","Cincinnati, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},3.7247,1.38,"Monthly","2026-10-15",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},37.05,37.47,37.94,36.975,37.54,-0.49,-1.31,989369.436793,13175,37.1011,44.375,32.98,945263.349008004,35.7,1411,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":158},"success",[39,46,53,60,66,73],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":44,"is_up":14,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":79,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":79,"sparkline":95,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[104,109,114,119,124,129,134,139,144,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":79},"Healthcare","XLV",1.03,168.81,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":145,"etf":146,"change":71,"price":147,"is_up":14},"Real Estate","XLRE",40.57,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":154,"etf":155,"change":156,"price":157,"is_up":14},"Comm Services","XLC",-0.35,111.26,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":175,"name":176,"price":177,"change":71,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":31,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":21,"start_date":187,"end_date":5},32.84,924402,337406600.601009,5.62,"2025-04-25",[189,190,200,211,222,233,244,252,263,273,282,292,303,312,321,331,342,350,360,369,380,390,400,409,418,428,437,446,456,465,474,485,496,504,514,524,533,544,554,562,571,580,591,601,611,621,631,642,652,659,666,675,684,693,703,712,722,731,738,746,752,759,767,774,781,789,797,804,809,815,822,831,838,844,850,856,863,869,878,886,894,902,910,917,923,929,935,942,949,954,961,967,975,982,990,995,1003,1010,1017,1023,1027,1031,1038,1041,1047,1050,1055,1063,1068,1071,1078,1085,1093,1097,1101,1107,1114,1122,1128,1133,1138,1145,1152,1159,1165,1170,1177,1183,1191,1197,1202,1206,1212,1220,1226,1232,1236,1241,1246,1252,1256,1261,1265,1271,1277,1282,1289,1295,1299,1305,1310,1313,1318,1324,1330,1334,1340,1345,1352,1358,1364,1369,1374,1379,1382,1388,1393,1397,1402,1410,1416,1421,1429,1435,1444,1452,1457,1465,1471,1477,1484,1492,1499,1507,1513,1520,1527,1534,1539,1546,1553,1558,1564,1569,1575,1581,1588,1595,1600,1606,1613,1620,1626,1630,1637,1644,1649,1655,1661,1667,1671,1677,1683,1686,1692,1697,1703,1708,1711,1718,1722,1728,1735,1740,1745,1750,1755,1759,1764,1772,1780,1787,1793,1799,1806,1812,1816,1822,1825,1829,1835,1841,1844,1848,1854,1861,1867,1873,1880,1888,1893,1900,1905,1910,1915,1922,1928,1934,1940,1945,1950,1956,1961,1968,1973,1977,1982,1987,1992,1997,2004,2008,2013,2018,2025,2029,2036,2039,2042,2046,2051,2056,2063,2069,2073,2078,2083,2086,2091,2096,2101,2108,2113,2119,2124,2129,2134,2139,2143,2148,2154,2160,2166,2169,2173,2176,2181,2185,2189,2193,2198,2202,2207,2211,2216,2219,2224,2227,2232,2235,2238,2243,2246,2251,2257,2262,2266,2269,2273,2276,2280,2285,2290,2294,2300,2304,2309,2313,2316,2320,2323,2327,2332,2335,2341,2345,2350,2354,2360,2364,2370,2375,2378,2383,2388,2392,2395,2398,2402,2405,2409,2414,2417,2420,2423],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":191,"open":192,"high":193,"low":194,"close":25,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",37.48,37.77,37.11,0.18,0.48,1462928.585563,18613,37.4615,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",37.65,37.71,37.1,37.36,-0.4,-1.06,1613991.232705,17305,37.4554,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",37.9,38.1,37.42,37.76,0.27,0.72,1664680.246139,20732,37.7217,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",37.3,37.55,36.82,37.49,0.15,0.4,1551748.56274,18628,37.3432,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",37.79,37.825,37.23,37.34,-0.31,-0.82,1689096.724242,16380,37.3816,{"date":245,"open":215,"high":246,"low":238,"close":202,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",37.88,0.06,0.16,1254527.929206,16036,37.5877,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",37.28,37.645,37.14,37.59,0.2,0.53,1341494.417254,14448,37.5114,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":217,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",37.2,37.41,36.72,37.39,0.73,1172698.979538,13989,37.2002,{"date":274,"open":267,"high":275,"low":276,"close":277,"change":229,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",37.245,36.65,37.12,1.09,1310810.628723,18838,37.02,{"date":283,"open":284,"high":285,"low":286,"close":267,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",36.89,36.97,36.6,-0.37,-1,1304612.928412,15384,36.7571,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",37.19,37.43,36.92,37.09,0.09,0.24,926358.782508,12475,37.089,{"date":304,"open":237,"high":237,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",36.682,37,-0.16,-0.43,1196079.761145,13243,37.0068,{"date":313,"open":265,"high":224,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",36.95,37.16,-0.2,-0.54,2650674.254656,17686,37.1624,{"date":322,"open":323,"high":324,"low":325,"close":205,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",37.98,38.09,37.35,-0.44,-1.16,1079891.037724,13451,37.5486,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",38.04,38.365,37.51,37.8,-0.18,-0.47,863928.3885,14313,37.9208,{"date":343,"open":344,"high":345,"low":336,"close":323,"change":308,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",38.3,38.32,-1.12,881016.711319,14717,37.9606,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",38.58,39.12,38.29,38.41,0,833190.501189,13629,38.4475,{"date":361,"open":362,"high":363,"low":364,"close":355,"change":239,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",38.95,39.175,38.255,-0.8,722695.684425,11052,38.4549,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",38.86,39.08,38.421,38.72,-0.01,-0.03,708470.294178,11004,38.6436,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":156,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",38.91,39.22,38.53,38.73,-0.9,806670.477698,12356,38.7229,{"date":391,"open":392,"high":393,"low":394,"close":372,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",38.8,39.09,38.79,0.12,0.31,887120.787857,11791,39.0132,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":44,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",38.9,39.51,38.96,-0.56,472241.67041,8558,39.1204,{"date":410,"open":403,"high":411,"low":412,"close":413,"change":376,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",39.61,39.13,39.18,-0.08,706789.314456,11317,39.2546,{"date":419,"open":420,"high":421,"low":422,"close":420,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",39.21,39.395,38.6001,0.29,0.75,985455.74104,14446,39.1706,{"date":429,"open":430,"high":431,"low":384,"close":432,"change":217,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",38.65,38.98,38.92,0.7,778271.110091,12971,38.8235,{"date":438,"open":439,"high":413,"low":440,"close":430,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",39.07,38.5,-0.42,-1.07,985570.863412,13941,38.6448,{"date":447,"open":448,"high":449,"low":450,"close":439,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",39.36,39.62,39.01,-0.15,-0.38,589948.014699,9676,39.1215,{"date":457,"open":458,"high":459,"low":460,"close":383,"change":461,"percent_change":327,"volume":462,"transactions":463,"vwap":464},"2026-08-27",39.31,39.37,39.2,-0.46,500770.951657,9791,39.2559,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":132,"volume":471,"transactions":472,"vwap":473},"2026-08-26",39.96,39.605,39.68,-0.23,563219.048951,10760,39.7005,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",39.8,40.15,39.56,39.91,0.28,0.71,876327.999509,12818,39.8888,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",39.5,39.7,39.335,39.63,0.36,0.92,896538.258521,13126,39.5626,{"date":497,"open":478,"high":478,"low":498,"close":499,"change":307,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",38.89,39.27,-0.41,1488221.572015,15241,39.2147,{"date":505,"open":469,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",39.8925,39.39,39.43,-0.45,-1.13,788566.083332,16297,39.5374,{"date":515,"open":516,"high":517,"low":488,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",39.93,40.06,39.88,0.14,0.35,663093.211645,10514,39.8821,{"date":525,"open":526,"high":527,"low":488,"close":528,"change":51,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",40.03,40.48,39.74,-0.53,910469.85333,14087,39.8547,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",40.24,40.295,39.82,39.95,-0.55,-1.36,725636.056308,12953,39.9694,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":77,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",40.44,40.91,40.385,40.5,0.17,562144.546597,10284,40.5297,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":423,"percent_change":218,"volume":559,"transactions":560,"vwap":561},"2026-08-13",40.23,40.54,40.43,524646.244534,9950,40.4006,{"date":563,"open":528,"high":564,"low":565,"close":566,"change":196,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",40.53,39.4172,40.14,1.21,537824.161618,10324,40.0187,{"date":572,"open":528,"high":573,"low":574,"close":575,"change":156,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",40.225,39.3,39.66,-0.87,709446.039993,13257,39.6576,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",40.46,40.59,39.943,40.01,-0.74,-1.82,698060.643391,14649,40.0497,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":77,"volume":598,"transactions":599,"vwap":600},"2026-08-07",40.72,40.87,40.4,40.75,0.03,576357.108149,10890,40.715,{"date":602,"open":603,"high":604,"low":605,"close":593,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",41.87,42.3,40.69,-0.86,-2.07,908986.715678,13934,40.9081,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":376,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",41.61,41.96,41.2,41.58,-0.07,1036910.86633,15934,41.4546,{"date":622,"open":623,"high":624,"low":625,"close":613,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",41.98,42.285,41.29,-0.59,-1.4,778752.472254,13030,41.6859,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",42.56,42.79,42.04,42.2,-0.29,-0.68,943416.924631,9851,42.2436,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":395,"volume":649,"transactions":650,"vwap":651},"2026-07-31",42.17,42.63,42.07,42.49,0.05,752722.426235,13673,42.4373,{"date":653,"open":654,"high":654,"low":646,"close":655,"change":156,"percent_change":240,"volume":656,"transactions":657,"vwap":658},"2026-07-30",42.81,42.44,581502.485078,12416,42.3328,{"date":660,"open":661,"high":662,"low":661,"close":634,"change":228,"percent_change":520,"volume":663,"transactions":664,"vwap":665},"2026-07-29",42.57,43.115,997105.072633,16355,42.8232,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":173,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",43.76,42.6,42.64,-1.59,1536175.191045,23624,42.8709,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":316,"percent_change":461,"volume":681,"transactions":682,"vwap":683},"2026-07-27",43.32,43.88,43.28,43.33,1036936.947388,16051,43.4898,{"date":685,"open":686,"high":686,"low":654,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",44.05,43.53,0.85,1.99,1154005.171382,19076,43.2985,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":638,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",43.36,43.41,42.42,42.68,-1.57,926437.265666,15095,42.7585,{"date":704,"open":705,"high":706,"low":707,"close":695,"change":44,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",43.74,43.775,43.25,-0.5,857018.659802,14238,43.4043,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":308,"volume":719,"transactions":720,"vwap":721},"2026-07-21",43.935,43.94,43.315,43.58,-0.19,990912.840383,15900,43.5417,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":163,"percent_change":539,"volume":728,"transactions":729,"vwap":730},"2026-07-20",43.81,44.26,43.71,43.77,627562.716332,11117,43.8509,{"date":732,"open":733,"high":31,"low":734,"close":735,"change":480,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-17",43.87,43.59,44.0099983,0.64,898100,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-16",42.29,43.785,43.73,1.43,3.38,850600,{"date":747,"open":748,"high":749,"low":750,"close":604,"change":307,"percent_change":452,"volume":751,"transactions":9,"vwap":604},"2026-07-15",42.39,42.72,41.985,827400,{"date":753,"open":754,"high":633,"low":755,"close":756,"change":396,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-14",42.21,42.165,42.46,0.74,709900,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":480,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-13",42.060001,42.26,41.97,42.15,0.67,607700,{"date":768,"open":769,"high":770,"low":771,"close":603,"change":772,"percent_change":239,"volume":773,"transactions":9,"vwap":603},"2026-07-10",42.040001,42.205,41.66,-0.13,560200,{"date":775,"open":776,"high":636,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-09",41.92,42,0.04,0.1,702100,{"date":782,"open":783,"high":784,"low":785,"close":614,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":614},"2026-07-08",42.24,42.335,41.77,-0.33,-0.78,848300,{"date":790,"open":791,"high":792,"low":793,"close":740,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":740},"2026-07-07",42.13,42.65,42.0099983,0.5,1.2,697600,{"date":798,"open":763,"high":793,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-06",41.75,41.79,-0.27,-0.64,565000,{"date":805,"open":806,"high":807,"low":806,"close":761,"change":794,"percent_change":795,"volume":808,"transactions":9,"vwap":761},"2026-07-02",41.56,42.11,1123700,{"date":810,"open":777,"high":777,"low":811,"close":806,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":806},"2026-07-01",41.375,-0.06,-0.14,1273500,{"date":816,"open":777,"high":604,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-30",41.55,41.62,-0.61,-1.44,1086300,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-29",42.02,42.33,41.88,42.23,-0.11,-0.26,1578700,{"date":832,"open":833,"high":834,"low":791,"close":835,"change":836,"percent_change":396,"volume":837,"transactions":9,"vwap":835},"2026-06-26",42.28,42.7,42.34,0.13,4328300,{"date":839,"open":840,"high":841,"low":842,"close":754,"change":77,"percent_change":550,"volume":843,"transactions":9,"vwap":754},"2026-06-25",41.99,42.32,41.8,1090700,{"date":845,"open":840,"high":846,"low":623,"close":847,"change":520,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-24",42.41,42.14,0.84,1465300,{"date":851,"open":852,"high":826,"low":853,"close":800,"change":433,"percent_change":854,"volume":855,"transactions":9,"vwap":800},"2026-06-23",41.35,41.255,1.7,1173400,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":229,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-22",40.56,41.365,41.09,0.98,922900,{"date":864,"open":865,"high":547,"low":866,"close":605,"change":258,"percent_change":867,"volume":868,"transactions":9,"vwap":605},"2026-06-18",40.64,40.42,0.49,1906500,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",41.25,41.545,40.18,40.49,-1.1,-2.64,913300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":217,"volume":885,"transactions":9,"vwap":883},"2026-06-16",41.64,41.765,41.31,41.59,0.11,1630800,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":708,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-15",41.65,41.83,41.26,41.48,-1.19,1213400,{"date":895,"open":896,"high":897,"low":898,"close":623,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":623},"2026-06-12",41.73,42.22,41.72,0.45,1.08,1055100,{"date":903,"open":904,"high":623,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-11",41.76,41.5,41.53,-0.04,-0.1,984900,{"date":911,"open":912,"high":762,"low":913,"close":914,"change":451,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-10",41.7,41.51,41.57,-0.36,896700,{"date":918,"open":865,"high":824,"low":919,"close":898,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":898},"2026-06-09",40.61,1.24,3.06,1256300,{"date":924,"open":925,"high":583,"low":926,"close":527,"change":550,"percent_change":927,"volume":928,"transactions":9,"vwap":527},"2026-06-08",40.31,40.12,0.42,1440200,{"date":930,"open":931,"high":527,"low":931,"close":925,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":925},"2026-06-05",39.35,1.13,2.88,948900,{"date":936,"open":937,"high":938,"low":939,"close":413,"change":258,"percent_change":940,"volume":941,"transactions":9,"vwap":413},"2026-06-04",39.47,39.65,38.805,0.51,767700,{"date":943,"open":944,"high":945,"low":946,"close":431,"change":156,"percent_change":947,"volume":948,"transactions":9,"vwap":431},"2026-06-03",39.19,39.48,38.97,-0.89,758800,{"date":950,"open":499,"high":951,"low":353,"close":952,"change":778,"percent_change":779,"volume":953,"transactions":9,"vwap":952},"2026-06-02",39.86,39.33,710500,{"date":955,"open":956,"high":957,"low":499,"close":958,"change":606,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-01",39.89,39.99,39.29,-2.14,739200,{"date":962,"open":147,"high":963,"low":964,"close":477,"change":529,"percent_change":965,"volume":966,"transactions":9,"vwap":477},"2026-05-29",40.84,40.09,-1.3,900100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":441,"volume":974,"transactions":9,"vwap":972},"2026-05-28",40.92,41.07,40.62,40.68,-0.17,1081200,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":247,"percent_change":228,"volume":981,"transactions":9,"vwap":980},"2026-05-27",40.67,40.94,40.47,40.85,829900,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":867,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-26",40.32,40.93,40.275,40.79,1.22,1126200,{"date":991,"open":582,"high":564,"low":556,"close":992,"change":470,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-22",40.3,-0.57,956100,{"date":996,"open":997,"high":998,"low":999,"close":564,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":564},"2026-05-21",39.76,40.58,39.34,0.54,1.35,743400,{"date":1004,"open":411,"high":1005,"low":1006,"close":957,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":957},"2026-05-20",40.029999,39.38,0.41,1.04,1159800,{"date":1011,"open":926,"high":1012,"low":1013,"close":1014,"change":441,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-19",40.13,39.55,39.58,-1.05,1024300,{"date":1018,"open":931,"high":1019,"low":931,"close":1020,"change":481,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-18",40.080002,40,1.81,644600,{"date":1024,"open":488,"high":476,"low":944,"close":958,"change":308,"percent_change":1025,"volume":1026,"transactions":9,"vwap":958},"2026-05-15",-1.08,935900,{"date":1028,"open":403,"high":566,"low":448,"close":1029,"change":491,"percent_change":94,"volume":1030,"transactions":9,"vwap":1029},"2026-05-14",39.72,1070900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":448,"change":637,"percent_change":1036,"volume":1037,"transactions":9,"vwap":448},"2026-05-13",39.4,39.525,39.040001,-0.73,654500,{"date":1039,"open":467,"high":467,"low":945,"close":938,"change":812,"percent_change":451,"volume":1040,"transactions":9,"vwap":938},"2026-05-12",744900,{"date":1042,"open":488,"high":1043,"low":1044,"close":1045,"change":375,"percent_change":376,"volume":1046,"transactions":9,"vwap":1045},"2026-05-11",39.98,39.545,39.71,592600,{"date":1048,"open":1043,"high":566,"low":469,"close":1029,"change":786,"percent_change":240,"volume":1049,"transactions":9,"vwap":1029},"2026-05-08",694600,{"date":1051,"open":1052,"high":549,"low":537,"close":1053,"change":470,"percent_change":993,"volume":1054,"transactions":9,"vwap":1053},"2026-05-07",40.36,40.049999,2461500,{"date":1056,"open":516,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-06",40.35,39.925,40.28,0.33,0.83,809700,{"date":1064,"open":469,"high":1053,"low":1014,"close":538,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":538},"2026-05-05",0.25,0.63,718600,{"date":1069,"open":449,"high":467,"low":402,"close":488,"change":973,"percent_change":308,"volume":1070,"transactions":9,"vwap":488},"2026-05-04",626700,{"date":1072,"open":535,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1036,"volume":1077,"transactions":9,"vwap":1075},"2026-05-01",40.27,39.79,39.87,-0.295,717500,{"date":1079,"open":1080,"high":1059,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-30",39.64,40.165,0.325,0.82,824200,{"date":1086,"open":538,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-29",40.29,39.67,39.84,-0.51,-1.26,839000,{"date":1094,"open":583,"high":1095,"low":566,"close":1057,"change":550,"percent_change":927,"volume":1096,"transactions":9,"vwap":1057},"2026-04-28",40.71,1115300,{"date":1098,"open":1013,"high":1073,"low":1013,"close":873,"change":218,"percent_change":1099,"volume":1100,"transactions":9,"vwap":873},"2026-04-27",1.82,1486700,{"date":1102,"open":1103,"high":487,"low":1104,"close":1105,"change":927,"percent_change":900,"volume":1106,"transactions":9,"vwap":1105},"2026-04-24",38.61,38.45,39.46,1530200,{"date":1108,"open":1109,"high":1110,"low":344,"close":1035,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1035},"2026-04-23",38.36,39.25,0.8,2.09,1296600,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":802,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-22",38.88,39.125,38.0099983,38.24,-1.65,591300,{"date":1123,"open":1124,"high":952,"low":1125,"close":1116,"change":509,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1116},"2026-04-21",39.14,38.85,-1.14,613200,{"date":1129,"open":1130,"high":938,"low":1131,"close":952,"change":829,"percent_change":58,"volume":1132,"transactions":9,"vwap":952},"2026-04-20",39.45,39.23,675900,{"date":1134,"open":404,"high":575,"low":374,"close":1135,"change":218,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-17",39.59,1.85,605800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":648,"percent_change":836,"volume":1144,"transactions":9,"vwap":1143},"2026-04-16",38.71,39.16,38.69,38.87,573500,{"date":1146,"open":1147,"high":1116,"low":1148,"close":1149,"change":1060,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-15",38.22,38.13,38.82,0.86,684000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":217,"percent_change":481,"volume":1158,"transactions":9,"vwap":1157},"2026-04-14",38.27,38.51,37.95,38.49,1222200,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1147,"change":637,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1147},"2026-04-13",38.52,37.915,-0.75,1196700,{"date":1166,"open":1167,"high":1168,"low":354,"close":1155,"change":414,"percent_change":51,"volume":1169,"transactions":9,"vwap":1155},"2026-04-10",38.57,38.695,648800,{"date":1171,"open":1172,"high":1140,"low":1173,"close":1174,"change":1000,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-09",37.92,37.81,38.59,1.42,780500,{"date":1178,"open":1179,"high":1180,"low":1172,"close":1181,"change":248,"percent_change":927,"volume":1182,"transactions":9,"vwap":1181},"2026-04-08",38.215,38.418,38.049999,807400,{"date":1184,"open":1185,"high":1162,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-07",36.98,36.9,37.89,0.65,1.75,823000,{"date":1192,"open":1193,"high":1194,"low":237,"close":1195,"change":637,"percent_change":101,"volume":1196,"transactions":9,"vwap":1195},"2026-04-06",37.37,37.63,37.24,671400,{"date":1198,"open":1195,"high":225,"low":306,"close":1199,"change":423,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-02",37.53,0.78,603600,{"date":1203,"open":294,"high":266,"low":1204,"close":1195,"change":337,"percent_change":112,"volume":1205,"transactions":9,"vwap":1195},"2026-04-01",37.105,665300,{"date":1207,"open":203,"high":1208,"low":1209,"close":215,"change":597,"percent_change":1210,"volume":1211,"transactions":9,"vwap":215},"2026-03-31",37.925,37.049999,0.08,1104700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":268,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":268},"2026-03-30",37.029999,37.62,36.83,0.58,1.58,923200,{"date":1221,"open":1222,"high":194,"low":1223,"close":1224,"change":617,"percent_change":718,"volume":1225,"transactions":9,"vwap":1224},"2026-03-27",36.88,36.69,36.81,682100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1222,"change":648,"percent_change":519,"volume":1231,"transactions":9,"vwap":1222},"2026-03-26",36.74,37.125,36.53,627300,{"date":1233,"open":1234,"high":1234,"low":286,"close":1216,"change":375,"percent_change":376,"volume":1235,"transactions":9,"vwap":1216},"2026-03-25",37.099998,535300,{"date":1237,"open":276,"high":194,"low":1238,"close":1239,"change":376,"percent_change":414,"volume":1240,"transactions":9,"vwap":1239},"2026-03-24",36.5,36.84,604500,{"date":1242,"open":1243,"high":227,"low":1216,"close":1244,"change":247,"percent_change":248,"volume":1245,"transactions":9,"vwap":1244},"2026-03-23",37.31,36.87,750800,{"date":1247,"open":1248,"high":203,"low":1249,"close":1224,"change":638,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1224},"2026-03-20",37.52,36.55,-1.81,2209400,{"date":1253,"open":25,"high":1254,"low":275,"close":227,"change":907,"percent_change":828,"volume":1255,"transactions":9,"vwap":227},"2026-03-19",37.78,1183500,{"date":1257,"open":1258,"high":1259,"low":22,"close":1199,"change":326,"percent_change":327,"volume":1260,"transactions":9,"vwap":1199},"2026-03-18",37.87,37.97,1027900,{"date":1262,"open":355,"high":1263,"low":213,"close":1259,"change":829,"percent_change":638,"volume":1264,"transactions":9,"vwap":1259},"2026-03-17",38.54,1175400,{"date":1266,"open":1267,"high":394,"low":1268,"close":1269,"change":247,"percent_change":248,"volume":1270,"transactions":9,"vwap":1269},"2026-03-16",38.43,37.7,38.23,926300,{"date":1272,"open":1273,"high":1142,"low":1274,"close":1275,"change":828,"percent_change":637,"volume":1276,"transactions":9,"vwap":1275},"2026-03-13",38.42,38.029999,38.17,558000,{"date":1278,"open":1279,"high":430,"low":1279,"close":1280,"change":127,"percent_change":239,"volume":1281,"transactions":9,"vwap":1280},"2026-03-12",38.14,38.28,653600,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":973,"percent_change":326,"volume":1288,"transactions":9,"vwap":1287},"2026-03-11",38.33,38.535,38.11,38.4,595300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1167,"change":907,"percent_change":908,"volume":1294,"transactions":9,"vwap":1167},"2026-03-10",38.34,39,38.205,659400,{"date":1296,"open":1273,"high":1297,"low":193,"close":1103,"change":908,"percent_change":829,"volume":1298,"transactions":9,"vwap":1103},"2026-03-09",38.795,916300,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1140,"change":239,"percent_change":87,"volume":1304,"transactions":9,"vwap":1140},"2026-03-06",38.7,38.81,38.38,607100,{"date":1306,"open":420,"high":420,"low":1301,"close":1307,"change":452,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-05",39.02,-0.96,703100,{"date":1311,"open":1080,"high":1045,"low":383,"close":1033,"change":829,"percent_change":58,"volume":1312,"transactions":9,"vwap":1033},"2026-03-04",888700,{"date":1314,"open":958,"high":537,"low":1315,"close":575,"change":828,"percent_change":1316,"volume":1317,"transactions":9,"vwap":575},"2026-03-03",38.901,-0.28,665600,{"date":1319,"open":385,"high":1320,"low":385,"close":1321,"change":867,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-02",40.02,39.77,1.25,892200,{"date":1325,"open":1326,"high":1327,"low":439,"close":1328,"change":908,"percent_change":168,"volume":1329,"transactions":9,"vwap":1328},"2026-02-27",39.26,40.060001,39.28,1419500,{"date":1331,"open":1110,"high":575,"low":1035,"close":1006,"change":195,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1006},"2026-02-26",0.46,636300,{"date":1335,"open":1336,"high":383,"low":1337,"close":460,"change":217,"percent_change":1338,"volume":1339,"transactions":9,"vwap":460},"2026-02-25",38.76,38.735,0.69,587700,{"date":1341,"open":458,"high":1342,"low":1263,"close":1343,"change":44,"percent_change":405,"volume":1344,"transactions":9,"vwap":1343},"2026-02-24",39.385,38.93,536100,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":908,"percent_change":168,"volume":1351,"transactions":9,"vwap":1350},"2026-02-23",39.32,39.705,39.029999,39.15,862500,{"date":1353,"open":1263,"high":499,"low":1354,"close":1110,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1110},"2026-02-20",38.175,0.89,2.32,1035200,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1109,"change":480,"percent_change":757,"volume":1363,"transactions":9,"vwap":1109},"2026-02-19",38.080002,38.415,37.85,601800,{"date":1365,"open":1269,"high":1366,"low":1367,"close":1360,"change":107,"percent_change":787,"volume":1368,"transactions":9,"vwap":1360},"2026-02-18",38.46,37.895,1425900,{"date":1370,"open":1371,"high":352,"low":1372,"close":1303,"change":195,"percent_change":78,"volume":1373,"transactions":9,"vwap":1303},"2026-02-17",38.18,38.099998,1098200,{"date":1375,"open":1376,"high":384,"low":1376,"close":1377,"change":520,"percent_change":492,"volume":1378,"transactions":9,"vwap":1377},"2026-02-13",37.86,38.2,1600700,{"date":1380,"open":1259,"high":1280,"low":22,"close":1362,"change":228,"percent_change":229,"volume":1381,"transactions":9,"vwap":1362},"2026-02-12",1052300,{"date":1383,"open":1372,"high":1384,"low":1385,"close":1268,"change":801,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1268},"2026-02-11",38.269,37.68,-0.71,912500,{"date":1389,"open":295,"high":1390,"low":265,"close":1259,"change":940,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1259},"2026-02-10",38.25,1.36,782900,{"date":1394,"open":215,"high":202,"low":1229,"close":1395,"change":617,"percent_change":718,"volume":1396,"transactions":9,"vwap":1395},"2026-02-09",37.46,760000,{"date":1398,"open":235,"high":1399,"low":1400,"close":1199,"change":637,"percent_change":101,"volume":1401,"transactions":9,"vwap":1199},"2026-02-06",38.67,37.325,1640700,{"date":1403,"open":1404,"high":1187,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-05",37.56,37.205,37.82,0.6,1.61,1608300,{"date":1411,"open":1412,"high":227,"low":1412,"close":1413,"change":218,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-04",36.73,37.22,1.97,855400,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1238,"change":1065,"percent_change":1338,"volume":1420,"transactions":9,"vwap":1238},"2026-02-03",36.13,36.57,838200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":247,"volume":1428,"transactions":9,"vwap":1426},"2026-02-02",36.26,36.41,36,36.25,0.02,902000,{"date":1430,"open":1431,"high":1426,"low":1432,"close":1433,"change":1065,"percent_change":1338,"volume":1434,"transactions":9,"vwap":1433},"2026-01-30",35.81,35.48,36.23,1016100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-29",35.42,36.035,35.16,35.98,0.79,2.24,885400,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":470,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-28",35.41,35.79,34.945,35.19,-0.65,957000,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1437,"change":718,"percent_change":529,"volume":1456,"transactions":9,"vwap":1437},"2026-01-27",35.65,35.14,549800,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":688,"volume":1464,"transactions":9,"vwap":1462},"2026-01-26",35.31,35.87,35.295,35.61,0.3,908900,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1459,"change":772,"percent_change":287,"volume":1470,"transactions":9,"vwap":1459},"2026-01-23",35.33,35.57,35.13,706800,{"date":1472,"open":1473,"high":1474,"low":1455,"close":1475,"change":1316,"percent_change":787,"volume":1476,"transactions":9,"vwap":1475},"2026-01-22",35.72,35.955,35.44,822900,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1473,"change":1482,"percent_change":597,"volume":1483,"transactions":9,"vwap":1473},"2026-01-21",35.9,35.91,35.3,0.01,673700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":168,"volume":1491,"transactions":9,"vwap":1489},"2026-01-20",35.69,36.029999,35.58,35.71,-0.09,908300,{"date":1493,"open":1494,"high":1431,"low":1495,"close":1496,"change":1000,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-16",35.26,35.02,35.8,1.53,773100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1494,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1494},"2026-01-15",35.040001,35.4,35.029999,0.23,0.66,696600,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1503,"change":519,"percent_change":229,"volume":1512,"transactions":9,"vwap":1503},"2026-01-14",34.82,35.115,34.75,557900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":414,"percent_change":470,"volume":1519,"transactions":9,"vwap":1518},"2026-01-13",34.96,35.099998,34.67,34.89,968900,{"date":1521,"open":1522,"high":1469,"low":1523,"close":1524,"change":228,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-12",34.81,34.72,34.97,0.43,427300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1509,"change":539,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1509},"2026-01-09",35.29,35.513,34.78,-1.55,1417700,{"date":1535,"open":1536,"high":1454,"low":1536,"close":1537,"change":550,"percent_change":196,"volume":1538,"transactions":9,"vwap":1537},"2026-01-08",35.0099983,35.37,938300,{"date":1540,"open":1495,"high":1541,"low":1542,"close":1543,"change":1060,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-07",35.28,34.765,35.2,0.95,1337500,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":414,"percent_change":470,"volume":1552,"transactions":9,"vwap":1551},"2026-01-06",34.77,35.11,34.575,34.87,1123500,{"date":1554,"open":1503,"high":1481,"low":1509,"close":1555,"change":122,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-05",34.95,-0.91,1116600,{"date":1559,"open":1560,"high":1488,"low":1503,"close":1561,"change":107,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-02",35.39,35.27,-0.84,629400,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1468,"change":107,"percent_change":1562,"volume":1568,"transactions":9,"vwap":1468},"2025-12-31",35.86,35.405,705900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1460,"change":772,"percent_change":915,"volume":1574,"transactions":9,"vwap":1460},"2025-12-30",35.94,36.29,35.84,1250100,{"date":1576,"open":1460,"high":1577,"low":1578,"close":1425,"change":217,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1425},"2025-12-29",36.080002,35.78,0.76,961800,{"date":1582,"open":1583,"high":1584,"low":1468,"close":1585,"change":1586,"percent_change":813,"volume":1587,"transactions":9,"vwap":1585},"2025-12-26",35.75,35.815,35.73,-0.05,413800,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1578,"change":1593,"percent_change":259,"volume":1594,"transactions":9,"vwap":1578},"2025-12-24",35.64,35.88,35.55,0.19,263000,{"date":1596,"open":1431,"high":1431,"low":1597,"close":1598,"change":307,"percent_change":509,"volume":1599,"transactions":9,"vwap":1598},"2025-12-23",35.5,35.59,641800,{"date":1601,"open":1480,"high":1602,"low":1603,"close":1583,"change":107,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1583},"2025-12-22",36.055,35.675,-0.83,966600,{"date":1607,"open":1572,"high":1608,"low":1609,"close":1610,"change":122,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-19",36.38,35.93,36.049999,-0.88,1855800,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":779,"percent_change":480,"volume":1619,"transactions":9,"vwap":1618},"2025-12-18",36.27,36.58,36.2,36.37,1162400,{"date":1621,"open":1622,"high":1608,"low":1622,"close":1615,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1615},"2025-12-17",35.21,0.96,2.72,2051200,{"date":1627,"open":1628,"high":1590,"low":1549,"close":1459,"change":829,"percent_change":1036,"volume":1629,"transactions":9,"vwap":1459},"2025-12-16",35.51,936200,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1468,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1468},"2025-12-15",34.98,35.63,0.52,1.48,1429400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":423,"percent_change":1061,"volume":1643,"transactions":9,"vwap":1642},"2025-12-12",34.965,35.15,34.55,35.049999,946500,{"date":1645,"open":1531,"high":1495,"low":1646,"close":1647,"change":550,"percent_change":867,"volume":1648,"transactions":9,"vwap":1647},"2025-12-11",34.49,34.76,768300,{"date":1650,"open":1651,"high":1551,"low":1652,"close":1653,"change":414,"percent_change":470,"volume":1654,"transactions":9,"vwap":1653},"2025-12-10",34.62,34.58,34.59,1333900,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1517,"change":195,"percent_change":1634,"volume":1660,"transactions":9,"vwap":1517},"2025-12-09",34.64,35.07,34.57,583000,{"date":1662,"open":1518,"high":1663,"low":1664,"close":1646,"change":1665,"percent_change":346,"volume":1666,"transactions":9,"vwap":1646},"2025-12-08",34.93,34.485,-0.39,646100,{"date":1668,"open":1669,"high":1632,"low":1652,"close":1670,"change":778,"percent_change":884,"volume":1022,"transactions":9,"vwap":1670},"2025-12-05",34.8,34.88,{"date":1672,"open":1673,"high":1448,"low":1674,"close":1675,"change":376,"percent_change":1490,"volume":1676,"transactions":9,"vwap":1675},"2025-12-04",34.73,34.695,34.84,854400,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1551,"change":908,"percent_change":637,"volume":1682,"transactions":9,"vwap":1551},"2025-12-03",35.060001,35.223,34.85,754300,{"date":1684,"open":1537,"high":1437,"low":1669,"close":1524,"change":801,"percent_change":101,"volume":1685,"transactions":9,"vwap":1524},"2025-12-02",398100,{"date":1687,"open":1481,"high":1688,"low":1689,"close":1690,"change":829,"percent_change":1036,"volume":1691,"transactions":9,"vwap":1690},"2025-12-01",35.425,35.17,35.24,524600,{"date":1693,"open":1694,"high":1695,"low":1449,"close":1597,"change":519,"percent_change":229,"volume":1696,"transactions":9,"vwap":1597},"2025-11-28",35.32,35.54,447300,{"date":1698,"open":1699,"high":1700,"low":1694,"close":1701,"change":718,"percent_change":529,"volume":1702,"transactions":9,"vwap":1701},"2025-11-26",35.43,35.67,35.36,1119300,{"date":1704,"open":1459,"high":1705,"low":1541,"close":1592,"change":899,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1592},"2025-11-25",35.77,1.28,786600,{"date":1709,"open":1541,"high":1560,"low":1495,"close":1516,"change":337,"percent_change":1090,"volume":1710,"transactions":9,"vwap":1516},"2025-11-24",906800,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1541,"change":1716,"percent_change":1717,"volume":1476,"transactions":9,"vwap":1541},"2025-11-21",34.7,35.435,34.61,0.585,1.69,{"date":1719,"open":1681,"high":1515,"low":1659,"close":1674,"change":1720,"percent_change":196,"volume":1721,"transactions":9,"vwap":1674},"2025-11-20",0.165,669500,{"date":1723,"open":1511,"high":1724,"low":1725,"close":1726,"change":829,"percent_change":1163,"volume":1727,"transactions":9,"vwap":1726},"2025-11-19",35,34.34,34.53,537400,{"date":1729,"open":1730,"high":1551,"low":1731,"close":1732,"change":1634,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-18",34.43,34.27,34.79,1.52,548700,{"date":1736,"open":1523,"high":1737,"low":1738,"close":1731,"change":452,"percent_change":875,"volume":1739,"transactions":9,"vwap":1731},"2025-11-17",34.83,34.22,966100,{"date":1741,"open":1713,"high":1669,"low":1742,"close":1743,"change":907,"percent_change":127,"volume":1744,"transactions":9,"vwap":1743},"2025-11-14",34.44,34.65,605700,{"date":1746,"open":1657,"high":1747,"low":1652,"close":1748,"change":151,"percent_change":812,"volume":1749,"transactions":9,"vwap":1748},"2025-11-13",34.935,34.69,716100,{"date":1751,"open":1548,"high":1752,"low":1651,"close":1753,"change":1490,"percent_change":829,"volume":1754,"transactions":9,"vwap":1753},"2025-11-12",34.955,34.71,792800,{"date":1756,"open":1503,"high":1757,"low":1511,"close":1669,"change":813,"percent_change":206,"volume":1758,"transactions":9,"vwap":1669},"2025-11-11",35.155,632500,{"date":1760,"open":1670,"high":1761,"low":1748,"close":1762,"change":778,"percent_change":884,"volume":1763,"transactions":9,"vwap":1762},"2025-11-10",35.12,34.94,884800,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":932,"volume":1771,"transactions":9,"vwap":1769},"2025-11-07",34.6,34.92,34.28,34.9,0.39,1086600,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1770,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-06",33.99,34.52,33.855,34.51,1.14,1371700,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1210,"percent_change":299,"volume":1786,"transactions":9,"vwap":1785},"2025-11-05",34.02,34.24,33.81,34.12,1496800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":248,"percent_change":78,"volume":862,"transactions":9,"vwap":1792},"2025-11-04",33.98,34.09,33.75,34.040001,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1796,"change":778,"percent_change":395,"volume":1798,"transactions":9,"vwap":1796},"2025-11-03",33.53,33.88,33.099998,910200,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":772,"percent_change":452,"volume":1805,"transactions":9,"vwap":1804},"2025-10-31",33.8,34.07,33.52,33.84,1146900,{"date":1807,"open":1802,"high":1808,"low":1809,"close":1810,"change":908,"percent_change":637,"volume":1811,"transactions":9,"vwap":1810},"2025-10-30",34.3,33.76,33.97,1013500,{"date":1813,"open":1790,"high":1777,"low":1814,"close":1802,"change":718,"percent_change":539,"volume":1815,"transactions":9,"vwap":1802},"2025-10-29",33.715,1181500,{"date":1817,"open":1548,"high":1548,"low":1818,"close":1819,"change":338,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-28",34.135,34.26,-1.35,1051400,{"date":1823,"open":1641,"high":1551,"low":1646,"close":1673,"change":77,"percent_change":258,"volume":1824,"transactions":9,"vwap":1673},"2025-10-27",986100,{"date":1826,"open":1657,"high":1541,"low":1804,"close":1827,"change":299,"percent_change":433,"volume":1828,"transactions":9,"vwap":1827},"2025-10-24",34.66,1976700,{"date":1830,"open":1732,"high":1675,"low":1831,"close":1832,"change":122,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-23",34.38,34.42,-0.92,1068300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1837,"change":395,"percent_change":520,"volume":1840,"transactions":9,"vwap":1837},"2025-10-22",34.74,34.975,34.45,838300,{"date":1842,"open":1832,"high":1639,"low":1831,"close":1651,"change":299,"percent_change":433,"volume":1843,"transactions":9,"vwap":1651},"2025-10-21",793300,{"date":1845,"open":1846,"high":1548,"low":1810,"close":1831,"change":772,"percent_change":452,"volume":1847,"transactions":9,"vwap":1831},"2025-10-20",34.56,621500,{"date":1849,"open":1850,"high":1641,"low":1851,"close":1777,"change":196,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1777},"2025-10-17",34.0099983,33.955,1.41,766100,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":217,"percent_change":1111,"volume":1860,"transactions":9,"vwap":1859},"2025-10-16",33.83,34.055,33.7,34.029999,1092300,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1809,"change":1427,"percent_change":247,"volume":1866,"transactions":9,"vwap":1809},"2025-10-15",33.64,34.080002,33.581,876300,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":195,"percent_change":1000,"volume":1872,"transactions":9,"vwap":1871},"2025-10-14",33.33,33.79,33.74,582200,{"date":1874,"open":1875,"high":1876,"low":32,"close":1877,"change":396,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-13",33.26,33.65,33.56,0.93,465800,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":112,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-10",33.77,34.0050011,33.22,33.25,-1.42,769300,{"date":1889,"open":1803,"high":1890,"low":1891,"close":1890,"change":247,"percent_change":195,"volume":1892,"transactions":9,"vwap":1890},"2025-10-09",33.73,33.39,677000,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1896,"change":423,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-10-08",33.41,33.67,33.09,0.87,716800,{"date":1901,"open":1803,"high":1882,"low":1902,"close":1903,"change":44,"percent_change":1450,"volume":1904,"transactions":9,"vwap":1903},"2025-10-07",33.315,33.38,824500,{"date":1906,"open":1871,"high":1907,"low":1803,"close":1908,"change":451,"percent_change":326,"volume":1909,"transactions":9,"vwap":1908},"2025-10-06",33.91,33.6,565100,{"date":1911,"open":1784,"high":1912,"low":1913,"close":1791,"change":1210,"percent_change":299,"volume":1914,"transactions":9,"vwap":1791},"2025-10-03",34.255,33.72,720400,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1896,"change":112,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1896},"2025-10-02",33.95,34.075001,33.47,-1.41,1157300,{"date":1923,"open":1897,"high":1646,"low":1924,"close":1925,"change":337,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-10-01",33.080002,34.15,-0.52,1189300,{"date":1929,"open":1930,"high":1831,"low":1789,"close":1931,"change":884,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-09-30",34.099998,34.33,0.32,1139000,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1738,"change":801,"percent_change":787,"volume":1939,"transactions":9,"vwap":1738},"2025-09-29",34.47,34.48,34.155,933300,{"date":1941,"open":1942,"high":1943,"low":1768,"close":1646,"change":1504,"percent_change":765,"volume":1944,"transactions":9,"vwap":1646},"2025-09-26",34.32,34.63,880000,{"date":1946,"open":1942,"high":1947,"low":1948,"close":1819,"change":356,"percent_change":356,"volume":1949,"transactions":9,"vwap":1819},"2025-09-25",34.463,33.94,2056400,{"date":1951,"open":1952,"high":1953,"low":1785,"close":1819,"change":1090,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1819},"2025-09-24",34.46,34.515,-1.47,1505200,{"date":1957,"open":1958,"high":1701,"low":1837,"close":1548,"change":44,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1548},"2025-09-23",35.080002,-0.63,1004300,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":828,"percent_change":239,"volume":1967,"transactions":9,"vwap":1966},"2025-09-22",34.91,35.09,34.745,34.99,619600,{"date":1969,"open":1970,"high":1971,"low":1767,"close":1516,"change":1665,"percent_change":875,"volume":1972,"transactions":9,"vwap":1516},"2025-09-19",35.53,35.635,1701200,{"date":1974,"open":1503,"high":1970,"low":1724,"close":1975,"change":1976,"percent_change":900,"volume":1734,"transactions":9,"vwap":1975},"2025-09-18",35.49,0.38,{"date":1978,"open":1979,"high":1980,"low":1964,"close":1549,"change":637,"percent_change":240,"volume":1981,"transactions":9,"vwap":1549},"2025-09-17",35.52,35.92,568400,{"date":1983,"open":1699,"high":1700,"low":1984,"close":1502,"change":127,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1502},"2025-09-16",35.275,-0.34,996900,{"date":1988,"open":1488,"high":1989,"low":1990,"close":1979,"change":414,"percent_change":44,"volume":1991,"transactions":9,"vwap":1979},"2025-09-15",35.695,35.35,785700,{"date":1993,"open":1480,"high":1425,"low":1994,"close":1995,"change":915,"percent_change":288,"volume":1996,"transactions":9,"vwap":1995},"2025-09-12",35.38,35.6,1144100,{"date":1998,"open":1462,"high":1999,"low":2000,"close":2001,"change":1007,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-09-11",35.995,35.56,35.96,1.15,600200,{"date":2005,"open":1699,"high":2006,"low":1561,"close":1592,"change":907,"percent_change":828,"volume":2007,"transactions":9,"vwap":1592},"2025-09-10",35.785,652800,{"date":2009,"open":1425,"high":2010,"low":2011,"close":1598,"change":307,"percent_change":509,"volume":2012,"transactions":9,"vwap":1598},"2025-09-09",36.048,35.515,508100,{"date":2014,"open":2015,"high":2015,"low":1628,"close":1583,"change":206,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1583},"2025-09-08",36.040001,-1.11,545000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":395,"percent_change":1060,"volume":2024,"transactions":9,"vwap":2023},"2025-09-05",36.17,36.56,35.885,36.15,550700,{"date":2026,"open":1995,"high":1610,"low":1694,"close":1487,"change":2027,"percent_change":1408,"volume":2028,"transactions":9,"vwap":1487},"2025-09-04",0.57,874300,{"date":2030,"open":2031,"high":1695,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-09-03",34.86,35.46,0.34,0.97,1012700,{"date":2037,"open":1964,"high":1437,"low":1767,"close":1761,"change":617,"percent_change":316,"volume":2038,"transactions":9,"vwap":1761},"2025-09-02",856500,{"date":2040,"open":1767,"high":1622,"low":1737,"close":1449,"change":1060,"percent_change":1544,"volume":2041,"transactions":9,"vwap":1449},"2025-08-29",704300,{"date":2043,"open":1753,"high":1551,"low":2044,"close":2031,"change":228,"percent_change":1525,"volume":2045,"transactions":9,"vwap":2031},"2025-08-28",34.29,844000,{"date":2047,"open":1832,"high":2048,"low":2049,"close":1753,"change":423,"percent_change":848,"volume":2050,"transactions":9,"vwap":1753},"2025-08-27",34.775,34.41,632900,{"date":2052,"open":1832,"high":2053,"low":2054,"close":1832,"change":414,"percent_change":470,"volume":2055,"transactions":9,"vwap":1832},"2025-08-26",34.645,34.295,725700,{"date":2057,"open":1517,"high":1675,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-08-25",34.35,34.5,-0.345,-0.99,756300,{"date":2064,"open":1782,"high":1963,"low":1789,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-08-22",34.845,1.055,3.12,907700,{"date":2070,"open":1850,"high":2071,"low":1791,"close":1870,"change":308,"percent_change":1091,"volume":2072,"transactions":9,"vwap":1870},"2025-08-21",34.21,890900,{"date":2074,"open":2044,"high":2075,"low":1859,"close":1738,"change":298,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1738},"2025-08-20",34.425,0.26,934700,{"date":2079,"open":2080,"high":1725,"low":2080,"close":2081,"change":1060,"percent_change":861,"volume":2082,"transactions":9,"vwap":2081},"2025-08-19",33.89,34.13,808900,{"date":2084,"open":1870,"high":1864,"low":1858,"close":1801,"change":376,"percent_change":1490,"volume":2085,"transactions":9,"vwap":1801},"2025-08-18",738900,{"date":2087,"open":1907,"high":2088,"low":2089,"close":1856,"change":1490,"percent_change":801,"volume":2090,"transactions":9,"vwap":1856},"2025-08-15",33.935,33.63,754100,{"date":2092,"open":1801,"high":1864,"low":2093,"close":2094,"change":451,"percent_change":326,"volume":2095,"transactions":9,"vwap":2094},"2025-08-14",33.485,33.92,995000,{"date":2097,"open":1810,"high":2098,"low":2099,"close":1802,"change":1463,"percent_change":1355,"volume":2100,"transactions":9,"vwap":1802},"2025-08-13",34.18,33.59,1052200,{"date":2102,"open":2103,"high":2104,"low":2105,"close":1882,"change":196,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1882},"2025-08-12",33.44,33.785,33.18,1.44,752100,{"date":2109,"open":2110,"high":1908,"low":2110,"close":2111,"change":1065,"percent_change":1579,"volume":2112,"transactions":9,"vwap":2111},"2025-08-11",33.07,33.29,1050700,{"date":2114,"open":1882,"high":2115,"low":183,"close":2116,"change":626,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-08-08",33.813,33.040001,-1.75,1156800,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2089,"change":908,"percent_change":107,"volume":2123,"transactions":9,"vwap":2089},"2025-08-07",33.96,33.335,1598000,{"date":2125,"open":1782,"high":2126,"low":1913,"close":1890,"change":637,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1890},"2025-08-06",34.265,-0.85,1065500,{"date":2130,"open":2131,"high":1918,"low":2132,"close":1782,"change":396,"percent_change":492,"volume":2133,"transactions":9,"vwap":1782},"2025-08-05",33.55,33.5,1132700,{"date":2135,"open":2136,"high":2094,"low":2136,"close":2137,"change":195,"percent_change":1000,"volume":2138,"transactions":9,"vwap":2137},"2025-08-04",33.37,33.71,1395200,{"date":2140,"open":1864,"high":1930,"low":2141,"close":1795,"change":829,"percent_change":101,"volume":2142,"transactions":9,"vwap":1795},"2025-08-01",33.2,1469100,{"date":2144,"open":1850,"high":2145,"low":1890,"close":1870,"change":1959,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1870},"2025-07-31",34.37,-1.83,1078000,{"date":2149,"open":1543,"high":2150,"low":2151,"close":1832,"change":173,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1832},"2025-07-30",35.555,34.16,-1.97,1082100,{"date":2155,"open":1653,"high":1439,"low":2156,"close":1549,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1549},"2025-07-29",34.245,0.88,2.57,838900,{"date":2161,"open":1775,"high":1753,"low":2162,"close":2163,"change":786,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-07-28",34.19,34.23,-0.95,965000,{"date":2167,"open":1679,"high":1679,"low":1783,"close":1846,"change":316,"percent_change":132,"volume":2168,"transactions":9,"vwap":1846},"2025-07-25",1233500,{"date":2170,"open":1681,"high":1549,"low":2171,"close":1647,"change":812,"percent_change":973,"volume":2172,"transactions":9,"vwap":1647},"2025-07-24",34.635,701700,{"date":2174,"open":1679,"high":1549,"low":1715,"close":1509,"change":813,"percent_change":206,"volume":2175,"transactions":9,"vwap":1509},"2025-07-23",700400,{"date":2177,"open":2178,"high":1964,"low":2178,"close":1515,"change":480,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1515},"2025-07-22",34.68,0.81,582100,{"date":2182,"open":1524,"high":1467,"low":2178,"close":2178,"change":168,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2178},"2025-07-21",-0.72,700200,{"date":2186,"open":2187,"high":2187,"low":1641,"close":1663,"change":414,"percent_change":470,"volume":2188,"transactions":9,"vwap":1663},"2025-07-18",35.18,880900,{"date":2190,"open":1548,"high":2187,"low":1713,"close":1536,"change":2191,"percent_change":1066,"volume":2192,"transactions":9,"vwap":1536},"2025-07-17",0.22,987000,{"date":2194,"open":2195,"high":1675,"low":1783,"close":1732,"change":424,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1732},"2025-07-16",34.25,2.2,1044000,{"date":2199,"open":1943,"high":1511,"low":1789,"close":1792,"change":2200,"percent_change":137,"volume":2201,"transactions":9,"vwap":1792},"2025-07-15",-0.76,480600,{"date":2203,"open":1846,"high":1555,"low":1952,"close":1669,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1669},"2025-07-14",0.21,0.61,813200,{"date":2208,"open":1808,"high":1517,"low":2209,"close":1653,"change":778,"percent_change":395,"volume":2210,"transactions":9,"vwap":1653},"2025-07-11",34.177,526500,{"date":2212,"open":1766,"high":2213,"low":2214,"close":1641,"change":151,"percent_change":812,"volume":2215,"transactions":9,"vwap":1641},"2025-07-10",34.825,34.479,593200,{"date":2217,"open":1819,"high":1523,"low":1819,"close":1659,"change":2191,"percent_change":736,"volume":2218,"transactions":9,"vwap":1659},"2025-07-09",596300,{"date":2220,"open":2221,"high":2221,"low":1942,"close":2058,"change":539,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2058},"2025-07-08",34.925,-1.58,933200,{"date":2225,"open":1469,"high":1437,"low":1675,"close":1769,"change":239,"percent_change":1611,"volume":2226,"transactions":9,"vwap":1769},"2025-07-07",643900,{"date":2228,"open":2229,"high":2032,"low":2230,"close":1622,"change":519,"percent_change":229,"volume":2231,"transactions":9,"vwap":1622},"2025-07-03",35.23,35.033001,441200,{"date":2233,"open":1640,"high":1640,"low":1517,"close":1658,"change":828,"percent_change":239,"volume":2234,"transactions":9,"vwap":1658},"2025-07-02",787500,{"date":2236,"open":1647,"high":1705,"low":1647,"close":2187,"change":228,"percent_change":1525,"volume":2237,"transactions":9,"vwap":2187},"2025-07-01",826000,{"date":2239,"open":1963,"high":2240,"low":2049,"close":1503,"change":836,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1503},"2025-06-30",35.055,0.37,758500,{"date":2244,"open":2187,"high":1560,"low":1737,"close":1769,"change":828,"percent_change":239,"volume":2245,"transactions":9,"vwap":1769},"2025-06-27",1234600,{"date":2247,"open":1827,"high":1502,"low":2248,"close":1536,"change":259,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1536},"2025-06-26",34.615,1.54,1144000,{"date":2252,"open":1437,"high":2253,"low":1832,"close":1937,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1937},"2025-06-25",35.605,-1.09,-3.06,836500,{"date":2258,"open":2259,"high":2260,"low":1979,"close":1468,"change":915,"percent_change":288,"volume":2261,"transactions":9,"vwap":1468},"2025-06-24",35.95,36.084999,613300,{"date":2263,"open":1597,"high":2259,"low":1701,"close":1609,"change":259,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1609},"2025-06-23",1.5,461700,{"date":2267,"open":1479,"high":1479,"low":1561,"close":1502,"change":247,"percent_change":550,"volume":2268,"transactions":9,"vwap":1502},"2025-06-20",1096500,{"date":2270,"open":1724,"high":1597,"low":1632,"close":2271,"change":2076,"percent_change":757,"volume":2272,"transactions":9,"vwap":2271},"2025-06-18",35.34,439700,{"date":2274,"open":1647,"high":2271,"low":1647,"close":1958,"change":617,"percent_change":316,"volume":2275,"transactions":9,"vwap":1958},"2025-06-17",909900,{"date":2277,"open":1502,"high":1473,"low":2278,"close":1640,"change":107,"percent_change":2127,"volume":2279,"transactions":9,"vwap":1640},"2025-06-16",35.014999,627000,{"date":2281,"open":1488,"high":2282,"low":1449,"close":2283,"change":801,"percent_change":2200,"volume":2284,"transactions":9,"vwap":2283},"2025-06-13",35.585,35.45,685300,{"date":2286,"open":1975,"high":2287,"low":2288,"close":1473,"change":376,"percent_change":414,"volume":2289,"transactions":9,"vwap":1473},"2025-06-12",35.775,35.47,576300,{"date":2291,"open":1615,"high":2292,"low":1488,"close":1583,"change":26,"percent_change":1820,"volume":2293,"transactions":9,"vwap":1583},"2025-06-11",36.497,1065000,{"date":2295,"open":2296,"high":1249,"low":2297,"close":2298,"change":550,"percent_change":78,"volume":2299,"transactions":9,"vwap":2298},"2025-06-10",36.07,36.02,36.24,542400,{"date":2301,"open":2259,"high":2020,"low":2302,"close":2296,"change":2033,"percent_change":1544,"volume":2303,"transactions":9,"vwap":2296},"2025-06-09",35.575,888800,{"date":2305,"open":1700,"high":2306,"low":1475,"close":1585,"change":1976,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1585},"2025-06-06",35.76,1.07,507300,{"date":2310,"open":1995,"high":1995,"low":2311,"close":1990,"change":829,"percent_change":1036,"volume":2312,"transactions":9,"vwap":1990},"2025-06-05",35.145,844700,{"date":2314,"open":1700,"high":1473,"low":1437,"close":1462,"change":1482,"percent_change":597,"volume":2315,"transactions":9,"vwap":1462},"2025-06-04",1491900,{"date":2317,"open":2306,"high":1999,"low":2000,"close":1995,"change":156,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1995},"2025-06-03",-0.97,682000,{"date":2321,"open":1455,"high":2001,"low":1531,"close":2259,"change":867,"percent_change":17,"volume":2322,"transactions":9,"vwap":2259},"2025-06-02",2142000,{"date":2324,"open":1475,"high":1496,"low":2325,"close":2032,"change":1427,"percent_change":247,"volume":2326,"transactions":9,"vwap":2032},"2025-05-30",35.185,1100500,{"date":2328,"open":1669,"high":2329,"low":1669,"close":1475,"change":736,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1475},"2025-05-29",35.615,1.84,794500,{"date":2333,"open":1681,"high":1524,"low":1652,"close":1669,"change":908,"percent_change":637,"volume":2334,"transactions":9,"vwap":1669},"2025-05-28",547800,{"date":2336,"open":1731,"high":2337,"low":2338,"close":1769,"change":1623,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1769},"2025-05-27",34.995,34.17,2.83,913800,{"date":2342,"open":2121,"high":1818,"low":2343,"close":1948,"change":316,"percent_change":626,"volume":2344,"transactions":9,"vwap":1948},"2025-05-23",33.705,1700000,{"date":2346,"open":1931,"high":2058,"low":2347,"close":2348,"change":51,"percent_change":819,"volume":2349,"transactions":9,"vwap":2348},"2025-05-22",33.967,34.14,814000,{"date":2351,"open":1455,"high":1439,"low":1725,"close":2058,"change":2254,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2058},"2025-05-21",-3.08,997500,{"date":2355,"open":1440,"high":2356,"low":2357,"close":1475,"change":2200,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1475},"2025-05-20",36.099998,35.325,-2.1,571700,{"date":2361,"open":1591,"high":2362,"low":1566,"close":1617,"change":414,"percent_change":44,"volume":2363,"transactions":9,"vwap":1617},"2025-05-19",36.275,444800,{"date":2365,"open":1585,"high":2366,"low":2367,"close":2368,"change":1770,"percent_change":278,"volume":2369,"transactions":9,"vwap":2368},"2025-05-16",36.3,35.613,36.28,585500,{"date":2371,"open":1975,"high":1571,"low":1694,"close":2372,"change":1217,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-05-15",35.89,1.64,484700,{"date":2376,"open":1486,"high":1486,"low":1555,"close":1459,"change":452,"percent_change":207,"volume":2377,"transactions":9,"vwap":1459},"2025-05-14",537000,{"date":2379,"open":1616,"high":1616,"low":1590,"close":1486,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":1486},"2025-05-13",-0.7,-1.92,999500,{"date":2384,"open":1425,"high":1230,"low":2001,"close":2385,"change":1200,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-05-12",36.39,2.19,892700,{"date":2389,"open":1494,"high":2390,"low":1469,"close":1462,"change":1976,"percent_change":900,"volume":2391,"transactions":9,"vwap":1462},"2025-05-09",35.66,991800,{"date":2393,"open":1598,"high":1447,"low":1515,"close":2229,"change":1316,"percent_change":87,"volume":2394,"transactions":9,"vwap":2229},"2025-05-08",508600,{"date":2396,"open":2390,"high":1496,"low":2271,"close":1628,"change":779,"percent_change":480,"volume":2397,"transactions":9,"vwap":1628},"2025-05-07",1111000,{"date":2399,"open":1494,"high":2400,"low":1747,"close":1446,"change":356,"percent_change":356,"volume":2401,"transactions":9,"vwap":1446},"2025-05-06",35.545,681700,{"date":2403,"open":1502,"high":2306,"low":1439,"close":1446,"change":813,"percent_change":1665,"volume":2404,"transactions":9,"vwap":1446},"2025-05-05",772200,{"date":2406,"open":1560,"high":1454,"low":1455,"close":1592,"change":2407,"percent_change":1717,"volume":2408,"transactions":9,"vwap":1592},"2025-05-02",0.59,501600,{"date":2410,"open":1762,"high":2411,"low":2412,"close":1515,"change":2076,"percent_change":424,"volume":2413,"transactions":9,"vwap":1515},"2025-05-01",35.255,34.31,816300,{"date":2415,"open":1963,"high":2187,"low":1808,"close":1713,"change":168,"percent_change":2183,"volume":2416,"transactions":9,"vwap":1713},"2025-04-30",1046500,{"date":2418,"open":1724,"high":1541,"low":1657,"close":1555,"change":812,"percent_change":973,"volume":2419,"transactions":9,"vwap":1555},"2025-04-29",929600,{"date":2421,"open":1663,"high":1640,"low":1777,"close":1536,"change":617,"percent_change":316,"volume":2422,"transactions":9,"vwap":1536},"2025-04-28",854300,{"date":187,"open":1762,"high":1529,"low":2071,"close":1958,"change":519,"percent_change":229,"volume":2424,"transactions":9,"vwap":1958},1259700]