[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PPL":3,"homepage-market-summary":34,"stock-historical-PPL":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PPL","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},"PPL Corporation","NYSE",null,"ELECTRIC SERVICES","PPL is a holding company of regulated utilities in Pennsylvania, Kentucky, and Rhode Island. The Pennsylvania regulated delivery and transmission segment distributes electricity to customers in central and eastern Pennsylvania. In Kentucky, LG&E and KU are involved in regulated electricity generation, transmission, and distribution. LG&E also provides regulated natural gas distribution. Rhode Island Energy operates electric and gas utilities in the state.","6,546","Allentown, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.3579,1.14,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},33.95,33.7,33.965,33.535,0.25,0.74,6873615.26485,47702,33.8607,40.11,31.555,7945118.439745816,28,10455,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":14,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":14,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":29,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},7213019,2632752028.3762,-5.51,"2025-04-25",[186,187,197,208,219,230,240,250,259,269,280,291,302,312,322,331,341,351,361,370,380,390,400,410,419,429,439,450,459,468,479,490,499,510,519,529,540,550,557,568,578,587,596,606,615,626,634,642,649,658,668,679,687,696,707,718,726,737,744,752,759,765,772,778,783,790,797,804,811,818,826,833,842,849,857,864,871,875,882,887,891,896,899,904,909,914,917,922,928,933,941,946,951,955,959,963,969,973,979,983,989,992,998,1005,1010,1015,1020,1026,1034,1041,1048,1056,1062,1069,1075,1082,1090,1099,1108,1116,1123,1130,1137,1143,1149,1157,1164,1168,1175,1181,1188,1196,1202,1209,1216,1222,1229,1235,1241,1249,1254,1261,1269,1275,1281,1286,1292,1299,1306,1311,1318,1322,1329,1333,1339,1343,1349,1356,1363,1368,1375,1381,1384,1390,1396,1399,1403,1407,1410,1414,1421,1426,1429,1433,1438,1442,1445,1451,1457,1463,1466,1471,1477,1481,1488,1492,1498,1504,1508,1512,1515,1520,1524,1528,1531,1534,1539,1544,1548,1554,1561,1566,1573,1579,1585,1591,1598,1606,1611,1618,1621,1627,1632,1637,1641,1645,1650,1653,1657,1661,1666,1671,1675,1678,1683,1686,1690,1694,1700,1704,1708,1711,1715,1718,1721,1726,1729,1734,1738,1743,1747,1750,1754,1758,1761,1766,1771,1776,1780,1784,1788,1792,1796,1802,1806,1811,1817,1821,1824,1827,1832,1835,1838,1841,1844,1847,1850,1854,1858,1862,1865,1869,1873,1876,1879,1883,1887,1890,1893,1896,1899,1903,1908,1914,1918,1922,1926,1929,1933,1936,1941,1945,1949,1952,1955,1958,1962,1966,1970,1974,1977,1981,1985,1988,1991,1994,1997,2000,2004,2008,2012,2016,2021,2026,2030,2035,2042,2048,2054,2058,2063,2069,2073,2076,2081,2085,2088,2092,2097,2100,2106,2110,2114,2117,2122,2126,2129,2132,2136,2140,2143,2146,2152,2156,2161,2166,2170,2174,2177,2180,2184,2188,2193,2197,2201,2204,2208,2211,2214,2217,2220,2223,2226,2229,2233],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",33.14,33.73,33.1,0.75,2.28,7007834.366769,58281,33.5113,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",32.86,33.185,32.64,32.95,0.15,0.46,6790620.652479,49273,32.9776,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",32.94,33.215,32.775,32.8,0.04,0.12,6388837.871134,46778,32.8675,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",32.72,32.87,32.335,32.76,-0.13,-0.4,9994013.273083,70906,32.6747,{"date":231,"open":232,"high":191,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",32.79,32.61,32.89,0.31,0.95,14848077.979203,81595,32.9205,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":76,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",32.08,32.62,31.92,32.58,1.46,7090823.839858,51519,32.4184,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":24,"volume":256,"transactions":257,"vwap":258},"2026-09-28",32.15,31.82,32.11,0.08,7700197.932536,49703,32.0586,{"date":260,"open":261,"high":262,"low":30,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",31.98,32.19,32.03,0.06,0.19,6892393.041864,54748,31.8706,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",32.32,32.39,31.91,31.97,-0.28,-0.87,6491874.153256,51972,32.0495,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",32.7,32.765,32.2,32.25,-0.63,-1.92,5240695.003117,48078,32.3633,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",33.08,33.255,32.805,32.88,-0.17,-0.51,5474145.578458,39658,32.9554,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":276,"volume":309,"transactions":310,"vwap":311},"2026-09-21",33.37,33.41,32.995,33.05,-0.29,4231911.971616,39752,33.1076,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":99,"volume":319,"transactions":320,"vwap":321},"2026-09-18",33.35,33.48,33.205,33.34,-0.26,8292069.242544,39831,33.3501,{"date":323,"open":324,"high":325,"low":326,"close":324,"change":265,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",33.6,33.72,33.275,0.57,5824672.975632,45177,33.5476,{"date":332,"open":333,"high":334,"low":335,"close":305,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",33.49,33.54,33.2,0.18,0.54,4264861.95358,39668,33.387,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",33.74,33.87,33.23,-0.56,-1.66,6190915.640667,46792,33.3374,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":308,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",34.21,34.31,33.67,33.79,-0.85,4268037.480132,42846,33.7973,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":225,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",34.46,34.025,34.08,-0.38,5657472.203766,44268,34.1258,{"date":371,"open":372,"high":373,"low":374,"close":353,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",34.36,34.455,34.15,-0.34,-0.98,8227968.231587,52314,34.2744,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":140,"volume":387,"transactions":388,"vwap":389},"2026-09-09",35.09,35.22,34.43,34.55,-0.53,7380370.814233,57856,34.6383,{"date":391,"open":392,"high":393,"low":394,"close":392,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",35.08,35.58,35.025,-0.03,-0.09,9991674.902804,58305,35.2087,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",34.86,35.205,34.84,35.11,0,10269275.897402,58220,35.0566,{"date":411,"open":412,"high":413,"low":414,"close":405,"change":327,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",34.67,35.13,34.63,1.65,5843421.405752,48647,35.0198,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":75,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",34.41,34.58,34.03,34.54,0.2,5178930.115317,43299,34.4552,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":178,"volume":436,"transactions":437,"vwap":438},"2026-09-01",34.23,34.505,34.065,34.47,0.34,9995186.091069,50028,34.3846,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",33.96,34.24,33.763638,34.13,-0.07,-0.2,8611120.426154,48800,34.0953,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":161,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",34.65,34.0325,34.2,-0.7,5653352.478675,47307,34.2511,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":130,"percent_change":347,"volume":465,"transactions":466,"vwap":467},"2026-08-27",34.79,34.8,34.39,34.44,8043814.626005,53108,34.501,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",35.05,35.31,34.93,35.02,0.03,0.09,6931442.248513,44439,35.0656,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",35.18,35.24,34.955,34.99,-0.05,-0.14,6921884.876868,49562,35.0546,{"date":491,"open":385,"high":492,"low":421,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",35.07,35.04,0.66,1.92,8490033.347229,62601,34.8832,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",35.28,35.32,34.37,34.38,-0.82,-2.33,6252904.234632,45201,34.5713,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":308,"percent_change":505,"volume":516,"transactions":517,"vwap":518},"2026-08-20",35.35,35.69,35.15,35.2,4180055.335115,40174,35.328,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":225,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",35.91,35.99,35.165,35.49,-0.36,7441020.870037,69209,35.5094,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",36.25,36.595,35.47,35.62,-0.33,-0.92,16725697.425143,112109,35.9469,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":445,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",35.85,36.145,35.77,35.95,-0.19,5930483.97652,46254,35.9826,{"date":551,"open":533,"high":552,"low":533,"close":553,"change":435,"percent_change":236,"volume":554,"transactions":555,"vwap":556},"2026-08-14",36.055,36.02,5392991.169836,44091,35.9105,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",35.57,35.83,35.535,35.68,0.22,0.62,5925410.227085,49296,35.6626,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":336,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",35.37,35.5,35.1,35.46,0.51,10005494.652923,55687,35.3464,{"date":579,"open":580,"high":533,"low":581,"close":501,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",34.94,34.89,0.29,0.83,7848038.968708,52646,35.2557,{"date":588,"open":515,"high":589,"low":590,"close":484,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",35.4,34.925,-0.47,-1.33,10036940.248705,69754,35.0455,{"date":597,"open":598,"high":599,"low":600,"close":573,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",34.9,35.63,34.4134,0.84,2.43,10668584.952322,84268,35.3247,{"date":607,"open":608,"high":609,"low":384,"close":610,"change":535,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",35.3,35.3399,34.62,-0.94,6988284.424389,57482,34.6558,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",35.25,35.2851,34.625,34.95,-0.23,-0.65,7285836.915328,58072,34.888,{"date":627,"open":413,"high":628,"low":629,"close":481,"change":149,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",35.36,34.66,-0.06,6307730.492564,52552,35.1775,{"date":635,"open":572,"high":636,"low":637,"close":515,"change":638,"percent_change":395,"volume":639,"transactions":640,"vwap":641},"2026-08-03",35.56,34.9605,-0.01,6074488.568318,46878,35.1766,{"date":643,"open":570,"high":393,"low":644,"close":645,"change":154,"percent_change":376,"volume":646,"transactions":647,"vwap":648},"2026-07-31",35.19,35.21,7549562.619309,53802,35.2826,{"date":650,"open":651,"high":652,"low":653,"close":636,"change":486,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",35.8,35.89,35.12,-0.39,6668594.250147,61217,35.488,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":286,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",36.45,36.67,35.675,35.7,-1.73,10178243.913156,68519,36.026,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",36.26,36.8851,36.195,36.33,0.32,0.89,12134766.712245,70826,36.4192,{"date":680,"open":681,"high":682,"low":542,"close":683,"change":49,"percent_change":130,"volume":684,"transactions":685,"vwap":686},"2026-07-27",36.11,36.42,36.01,7939177.622728,48858,36.0192,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":149,"percent_change":630,"volume":693,"transactions":694,"vwap":695},"2026-07-24",36.41,36.675,35.67,36.22,13415292.823374,65469,36.2201,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",35.84,36.46,35.79,36.24,0.14,0.39,4487973.426104,41869,36.2315,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",35.76,36.12,35.61,36.1,0.69,1.95,5081338.138044,46450,35.9803,{"date":719,"open":502,"high":720,"low":721,"close":722,"change":149,"percent_change":630,"volume":723,"transactions":724,"vwap":725},"2026-07-21",35.42,35.105,35.41,7423428.12707,48967,35.3193,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",35.96,36.18,35.315,35.43,-0.42,-1.17,6466042.396246,50968,35.5388,{"date":738,"open":739,"high":740,"low":741,"close":542,"change":386,"percent_change":742,"volume":743,"transactions":9,"vwap":542},"2026-07-17",36.69,36.86,35.74,-1.46,5208900,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":747},"2026-07-16",35.9,36.38,35.86,0.67,1.88,5626200,{"date":753,"open":754,"high":755,"low":691,"close":756,"change":654,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-15",36.060001,36.47,35.71,-1.08,6163000,{"date":760,"open":670,"high":761,"low":762,"close":763,"change":474,"percent_change":255,"volume":764,"transactions":9,"vwap":763},"2026-07-14",36.37,35.93,36.099998,6750000,{"date":766,"open":698,"high":767,"low":768,"close":769,"change":582,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-13",36.17,35.75,36.07,0.81,7051000,{"date":773,"open":741,"high":774,"low":775,"close":776,"change":215,"percent_change":435,"volume":777,"transactions":9,"vwap":776},"2026-07-10",35.94,35.52,35.78,5884700,{"date":779,"open":780,"high":754,"low":393,"close":781,"change":535,"percent_change":536,"volume":782,"transactions":9,"vwap":781},"2026-07-09",36.029999,35.66,5407500,{"date":784,"open":785,"high":786,"low":787,"close":522,"change":226,"percent_change":788,"volume":789,"transactions":9,"vwap":522},"2026-07-08",36.4,36.48,35.88,-1.1,7652400,{"date":791,"open":660,"high":792,"low":761,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",37.07,36.39,0.28,0.78,7869700,{"date":798,"open":799,"high":800,"low":522,"close":681,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":681},"2026-07-06",36.8,36.89,-0.78,-2.11,6232900,{"date":805,"open":806,"high":807,"low":691,"close":800,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":800},"2026-07-02",36,36.9,1.27,3.57,10498700,{"date":812,"open":813,"high":747,"low":814,"close":534,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":534},"2026-07-01",36.34,35.6,-0.73,-2.01,8595000,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":654,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-30",36.59,36.82,36.23,36.35,-1.06,10192600,{"date":827,"open":828,"high":829,"low":661,"close":830,"change":275,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-29",37.13,37.24,36.74,-0.76,8869300,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-26",37.2,37.36,36.71,37.02,0.02,0.05,21061500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":255,"percent_change":563,"volume":848,"transactions":9,"vwap":847},"2026-06-25",37.040001,37.32,36.66,37,11753500,{"date":850,"open":786,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-24",37.09,36.32,36.92,0.63,1.74,18673600,{"date":858,"open":562,"high":673,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-23",35.38,36.29,0.7,1.97,13416800,{"date":865,"open":859,"high":698,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-22",35.29,35.59,0.21,0.59,7311500,{"date":872,"open":570,"high":787,"low":873,"close":859,"change":840,"percent_change":702,"volume":874,"transactions":9,"vwap":859},"2026-06-18",35.060001,16555500,{"date":876,"open":767,"high":877,"low":382,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-17",36.36,35.33,-1.05,-2.89,13098600,{"date":883,"open":701,"high":884,"low":710,"close":747,"change":868,"percent_change":885,"volume":886,"transactions":9,"vwap":747},"2026-06-16",36.77,0.58,11166000,{"date":888,"open":889,"high":823,"low":859,"close":767,"change":674,"percent_change":675,"volume":890,"transactions":9,"vwap":767},"2026-06-15",35.65,11139300,{"date":892,"open":571,"high":893,"low":533,"close":542,"change":703,"percent_change":894,"volume":895,"transactions":9,"vwap":542},"2026-06-12",35.98,1.1,7127400,{"date":897,"open":756,"high":521,"low":731,"close":573,"change":125,"percent_change":375,"volume":898,"transactions":9,"vwap":573},"2026-06-11",9168000,{"date":900,"open":663,"high":901,"low":902,"close":393,"change":297,"percent_change":110,"volume":903,"transactions":9,"vwap":393},"2026-06-10",35.72,35.27,9323200,{"date":905,"open":628,"high":746,"low":617,"close":768,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":768},"2026-06-09",0.4,1.13,9940600,{"date":910,"open":867,"high":698,"low":911,"close":512,"change":654,"percent_change":912,"volume":913,"transactions":9,"vwap":512},"2026-06-08",35.23,-1.09,11919900,{"date":915,"open":902,"high":652,"low":644,"close":741,"change":885,"percent_change":415,"volume":916,"transactions":9,"vwap":741},"2026-06-05",8899400,{"date":918,"open":878,"high":573,"low":919,"close":920,"change":702,"percent_change":906,"volume":921,"transactions":9,"vwap":920},"2026-06-04",34.61,35.16,14931400,{"date":923,"open":924,"high":651,"low":925,"close":473,"change":265,"percent_change":926,"volume":927,"transactions":9,"vwap":473},"2026-06-03",34.87,34.77,0.55,13837900,{"date":929,"open":424,"high":580,"low":424,"close":930,"change":235,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-02",34.83,0.9,5047000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":276,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-01",35.049999,35.17,34.49,34.52,-2.46,7337900,{"date":942,"open":608,"high":524,"low":382,"close":943,"change":264,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-29",35.39,0.17,10931500,{"date":947,"open":768,"high":948,"low":617,"close":878,"change":298,"percent_change":949,"volume":950,"transactions":9,"vwap":878},"2026-05-28",35.92,-1.42,7390500,{"date":952,"open":953,"high":692,"low":768,"close":698,"change":275,"percent_change":801,"volume":954,"transactions":9,"vwap":698},"2026-05-27",36.0099983,7703700,{"date":956,"open":761,"high":682,"low":709,"close":710,"change":446,"percent_change":957,"volume":958,"transactions":9,"vwap":710},"2026-05-26",-0.55,9170400,{"date":960,"open":729,"high":755,"low":728,"close":852,"change":203,"percent_change":961,"volume":962,"transactions":9,"vwap":852},"2026-05-22",0.41,6548600,{"date":964,"open":512,"high":692,"low":965,"close":767,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":767},"2026-05-21",35.34,0.73,2.06,8705200,{"date":970,"open":722,"high":901,"low":501,"close":971,"change":265,"percent_change":337,"volume":972,"transactions":9,"vwap":971},"2026-05-20",35.44,8645600,{"date":974,"open":975,"high":573,"low":976,"close":617,"change":674,"percent_change":977,"volume":978,"transactions":9,"vwap":617},"2026-05-19",34.91,34.81,0.92,7750200,{"date":980,"open":383,"high":573,"low":981,"close":472,"change":840,"percent_change":702,"volume":982,"transactions":9,"vwap":472},"2026-05-18",34.74,9955700,{"date":984,"open":651,"high":651,"low":985,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-15",34.88,-0.9,-2.52,9560700,{"date":990,"open":768,"high":522,"low":562,"close":776,"change":474,"percent_change":255,"volume":991,"transactions":9,"vwap":776},"2026-05-14",4935000,{"date":993,"open":769,"high":994,"low":691,"close":768,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":768},"2026-05-13",36.2,-0.6,-1.65,8681500,{"date":999,"open":1000,"high":1001,"low":754,"close":823,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":823},"2026-05-12",36.15,36.6,0.11,0.3,6640200,{"date":1006,"open":787,"high":852,"low":1007,"close":701,"change":1008,"percent_change":977,"volume":1009,"transactions":9,"vwap":701},"2026-05-11",35.82,0.33,7428600,{"date":1011,"open":884,"high":853,"low":663,"close":521,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":521},"2026-05-08",-0.86,-2.34,12293800,{"date":1016,"open":1017,"high":847,"low":755,"close":884,"change":1018,"percent_change":105,"volume":1019,"transactions":9,"vwap":884},"2026-05-07",36.88,-0.11,7125700,{"date":1021,"open":1022,"high":1023,"low":740,"close":1017,"change":591,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1017},"2026-05-06",37.35,37.48,-1.26,9475600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1022,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1022},"2026-05-05",37.8,37.82,37.33,-0.45,-1.19,5228300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1028,"change":425,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1028},"2026-05-04",37.5,38.22,37.37,0.53,10933100,{"date":1042,"open":1043,"high":1037,"low":1036,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-01",37.59,37.6,0.16,0.43,11520900,{"date":1049,"open":1050,"high":1051,"low":828,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-30",38.82,39.48,37.44,-1.22,-3.16,27330300,{"date":1057,"open":1050,"high":1058,"low":1059,"close":1060,"change":535,"percent_change":357,"volume":1061,"transactions":9,"vwap":1060},"2026-04-29",39.09,38.55,38.66,6579400,{"date":1063,"open":1058,"high":1064,"low":1065,"close":1066,"change":24,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-28",39.17,38.81,38.99,0.65,5548200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1073,"change":638,"percent_change":395,"volume":1074,"transactions":9,"vwap":1073},"2026-04-27",38.8,39.13,38.74,7160000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":868,"percent_change":337,"volume":1081,"transactions":9,"vwap":1080},"2026-04-24",38.54,38.91,38.35,38.75,6394100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1077,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1077},"2026-04-23",38.080002,38.56,38.02,0.76,2.01,9504400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-22",38.52,38.59,37.55,37.78,-0.43,-1.13,9105700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-21",38.85,38.95,38.14,38.21,-0.52,-1.34,7481100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":308,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-20",39,39.27,38.69,38.73,-0.74,5643100,{"date":1117,"open":1118,"high":1119,"low":1093,"close":1120,"change":120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-17",39.31,39.37,39.02,-0.81,6552100,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":149,"percent_change":485,"volume":1129,"transactions":9,"vwap":1128},"2026-04-16",39.3,39.56,38.83,39.34,8343700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":166,"percent_change":286,"volume":1136,"transactions":9,"vwap":1135},"2026-04-15",39.45,39.62,39.099998,39.36,7608500,{"date":1138,"open":1139,"high":1140,"low":1058,"close":1141,"change":1002,"percent_change":794,"volume":1142,"transactions":9,"vwap":1141},"2026-04-14",39.49,39.75,39.61,5589900,{"date":1144,"open":1145,"high":29,"low":1128,"close":1146,"change":1147,"percent_change":366,"volume":1148,"transactions":9,"vwap":1146},"2026-04-13",39.9,39.5,-0.15,6675500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":226,"volume":1156,"transactions":9,"vwap":1154},"2026-04-10",39.71,39.85,39.51,39.65,-0.16,6038300,{"date":1158,"open":1159,"high":1160,"low":1120,"close":1161,"change":494,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-09",39.049999,39.84,39.81,1.69,9164700,{"date":1165,"open":1113,"high":1064,"low":1093,"close":1166,"change":582,"percent_change":192,"volume":1167,"transactions":9,"vwap":1166},"2026-04-08",39.15,5331700,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":702,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-07",38.67,39.029999,38.86,0.36,5248400,{"date":1176,"open":1177,"high":1120,"low":1178,"close":1179,"change":255,"percent_change":868,"volume":1180,"transactions":9,"vwap":1179},"2026-04-06",38.46,38.42,38.72,4257800,{"date":1182,"open":1183,"high":1073,"low":1184,"close":1185,"change":1186,"percent_change":861,"volume":1187,"transactions":9,"vwap":1185},"2026-04-02",38.5,38.27,38.64,0.27,3963300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":944,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-01",38.11,38.51,38,38.37,0.45,6350900,{"date":1197,"open":1198,"high":1104,"low":1199,"close":1200,"change":336,"percent_change":76,"volume":1201,"transactions":9,"vwap":1200},"2026-03-31",38.19,37.61,38.2,6720500,{"date":1203,"open":1084,"high":1204,"low":1205,"close":1086,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1086},"2026-03-30",38.36,37.89,0.37,0.98,4100200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1002,"percent_change":582,"volume":1215,"transactions":9,"vwap":1214},"2026-03-27",37.54,38.040001,37.41,37.65,5280200,{"date":1217,"open":1218,"high":1044,"low":838,"close":1211,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1211},"2026-03-26",37.18,0.38,1.02,6593200,{"date":1223,"open":836,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1186,"volume":1228,"transactions":9,"vwap":1226},"2026-03-25",37.58,37.14,37.16,0.1,5705400,{"date":1230,"open":1231,"high":1232,"low":739,"close":1233,"change":1045,"percent_change":1046,"volume":1234,"transactions":9,"vwap":1233},"2026-03-24",36.73,37.47,37.060001,7888500,{"date":1236,"open":851,"high":1218,"low":1237,"close":807,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":807},"2026-03-23",36.68,0.35,0.96,6804100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":788,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-20",37.68,37.81,36.53,36.55,-2.92,10368700,{"date":1250,"open":1251,"high":1252,"low":845,"close":1214,"change":226,"percent_change":879,"volume":1253,"transactions":9,"vwap":1214},"2026-03-19",37.98,38.28,7999000,{"date":1255,"open":1256,"high":1204,"low":1257,"close":1258,"change":366,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-18",38.3,38.029999,38.049999,-0.99,7249800,{"date":1262,"open":1263,"high":1110,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-17",38.97,38.38,38.43,-0.31,-0.8,6689800,{"date":1270,"open":1102,"high":1271,"low":1085,"close":1073,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1073},"2026-03-16",38.96,0.23,0.6,6157600,{"date":1276,"open":1277,"high":1271,"low":1193,"close":1191,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1191},"2026-03-13",38.6,0.44,1.16,8011700,{"date":1282,"open":1214,"high":1277,"low":1283,"close":1284,"change":1046,"percent_change":17,"volume":1285,"transactions":9,"vwap":1284},"2026-03-12",37.45,38.07,8034300,{"date":1287,"open":1288,"high":1289,"low":1283,"close":1290,"change":446,"percent_change":386,"volume":1291,"transactions":9,"vwap":1290},"2026-03-11",37.72,37.91,37.64,6763100,{"date":1293,"open":1294,"high":1252,"low":1295,"close":1296,"change":591,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-10",37.87,37.73,37.84,-1.23,7557800,{"date":1300,"open":1204,"high":1301,"low":1302,"close":1303,"change":161,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-09",38.45,37.63,38.31,-0.62,7338800,{"date":1307,"open":1308,"high":1120,"low":1052,"close":1059,"change":869,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1059},"2026-03-06",37.75,1.55,13228500,{"date":1312,"open":1313,"high":1193,"low":1314,"close":1315,"change":286,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-05",38.12,37.69,37.96,-1.63,9070600,{"date":1319,"open":1104,"high":1060,"low":1320,"close":1093,"change":435,"percent_change":675,"volume":1321,"transactions":9,"vwap":1093},"2026-03-04",38.16,8289900,{"date":1323,"open":1037,"high":1324,"low":1325,"close":1326,"change":110,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-03",38.65,37.67,38.25,-1.24,12017200,{"date":1330,"open":1102,"high":1058,"low":1077,"close":1113,"change":166,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1113},"2026-03-02",-0.64,6058400,{"date":1334,"open":1185,"high":1335,"low":1336,"close":1337,"change":1219,"percent_change":1207,"volume":1338,"transactions":9,"vwap":1337},"2026-02-27",39.040001,38.61,38.98,8689600,{"date":1340,"open":1252,"high":1341,"low":1252,"close":1277,"change":674,"percent_change":601,"volume":1342,"transactions":9,"vwap":1277},"2026-02-26",38.92,11179600,{"date":1344,"open":1345,"high":1301,"low":1346,"close":1252,"change":1045,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1252},"2026-02-25",38.060001,37.51,0.42,13639300,{"date":1350,"open":1351,"high":1352,"low":1233,"close":1313,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1313},"2026-02-24",37.39,38.13,0.86,2.31,25234000,{"date":1357,"open":1358,"high":1359,"low":699,"close":1360,"change":1361,"percent_change":110,"volume":1362,"transactions":9,"vwap":1360},"2026-02-23",36.7,37.3,37.26,-0.18,29350000,{"date":1364,"open":1365,"high":1296,"low":1366,"close":1052,"change":76,"percent_change":808,"volume":1367,"transactions":9,"vwap":1052},"2026-02-20",37.28,36.85,14518100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1045,"percent_change":1046,"volume":1374,"transactions":9,"vwap":1373},"2026-02-19",36.96,37.17,36.72,36.97,11997400,{"date":1376,"open":1377,"high":1214,"low":661,"close":1378,"change":831,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-18",37.57,36.81,-2.02,8909400,{"date":1382,"open":1192,"high":1103,"low":1346,"close":1377,"change":166,"percent_change":56,"volume":1383,"transactions":9,"vwap":1377},"2026-02-17",8856300,{"date":1385,"open":1386,"high":1205,"low":1386,"close":1029,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1029},"2026-02-13",36.49,1.21,3.31,11521900,{"date":1391,"open":729,"high":847,"low":1392,"close":1393,"change":1394,"percent_change":1162,"volume":1395,"transactions":9,"vwap":1393},"2026-02-12",36.049999,36.61,0.61,13416500,{"date":1397,"open":1000,"high":1000,"low":700,"close":806,"change":445,"percent_change":546,"volume":1398,"transactions":9,"vwap":806},"2026-02-11",12726300,{"date":1400,"open":748,"high":786,"low":814,"close":769,"change":703,"percent_change":1401,"volume":1402,"transactions":9,"vwap":769},"2026-02-10",1.09,12552300,{"date":1404,"open":652,"high":652,"low":608,"close":562,"change":161,"percent_change":1405,"volume":1406,"transactions":9,"vwap":562},"2026-02-09",-0.67,8768700,{"date":1408,"open":746,"high":701,"low":814,"close":948,"change":24,"percent_change":861,"volume":1409,"transactions":9,"vwap":948},"2026-02-06",9732600,{"date":1411,"open":965,"high":776,"low":383,"close":691,"change":337,"percent_change":1412,"volume":1413,"transactions":9,"vwap":691},"2026-02-05",1.54,10029800,{"date":1415,"open":709,"high":1416,"low":1417,"close":413,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":413},"2026-02-04",35.97,35.099998,-0.37,-1.04,16997700,{"date":1422,"open":542,"high":1423,"low":502,"close":571,"change":120,"percent_change":1424,"volume":1425,"transactions":9,"vwap":571},"2026-02-03",36.56,-0.89,13508800,{"date":1427,"open":813,"high":813,"low":776,"close":1007,"change":1096,"percent_change":1032,"volume":1428,"transactions":9,"vwap":1007},"2026-02-02",7745000,{"date":1430,"open":1431,"high":877,"low":521,"close":531,"change":630,"percent_change":297,"volume":1432,"transactions":9,"vwap":531},"2026-01-30",36.19,9364400,{"date":1434,"open":1435,"high":792,"low":994,"close":1436,"change":654,"percent_change":824,"volume":1437,"transactions":9,"vwap":1436},"2026-01-29",36.87,36.31,9384000,{"date":1439,"open":1231,"high":1440,"low":1001,"close":1358,"change":149,"percent_change":485,"volume":1441,"transactions":9,"vwap":1358},"2026-01-28",37.0099983,5360100,{"date":1443,"open":1386,"high":853,"low":877,"close":1372,"change":563,"percent_change":1273,"volume":1444,"transactions":9,"vwap":1372},"2026-01-27",5832900,{"date":1446,"open":682,"high":1447,"low":673,"close":1448,"change":582,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-26",36.84,36.5,0.8,5119000,{"date":1452,"open":1001,"high":1453,"low":948,"close":1454,"change":732,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-23",36.63,36.21,-1.15,7805900,{"date":1458,"open":1226,"high":1459,"low":1460,"close":1453,"change":957,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1453},"2026-01-22",37.21,36.62,-1.48,6211600,{"date":1464,"open":847,"high":835,"low":1460,"close":1218,"change":1186,"percent_change":966,"volume":1465,"transactions":9,"vwap":1218},"2026-01-21",6438900,{"date":1467,"open":1423,"high":1468,"low":692,"close":1469,"change":255,"percent_change":563,"volume":1470,"transactions":9,"vwap":1469},"2026-01-20",37.099998,36.91,10434100,{"date":1472,"open":1416,"high":800,"low":787,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-16",36.83,1.12,3.14,14281900,{"date":1478,"open":814,"high":1479,"low":571,"close":756,"change":336,"percent_change":574,"volume":1480,"transactions":9,"vwap":756},"2026-01-15",35.81,3407200,{"date":1482,"open":1483,"high":599,"low":1484,"close":1485,"change":926,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-14",35,34.98,35.53,1.57,5692200,{"date":1489,"open":925,"high":1483,"low":421,"close":1484,"change":336,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1484},"2026-01-13",0.52,4810100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":462,"change":868,"percent_change":1394,"volume":1497,"transactions":9,"vwap":462},"2026-01-12",34.57,34.82,34.42,4886300,{"date":1499,"open":402,"high":1500,"low":422,"close":1501,"change":1502,"percent_change":621,"volume":1503,"transactions":9,"vwap":1501},"2026-01-09",35.029999,34.59,-0.08,5559000,{"date":1505,"open":1506,"high":580,"low":1506,"close":412,"change":1272,"percent_change":749,"volume":1507,"transactions":9,"vwap":412},"2026-01-08",34.32,4235900,{"date":1509,"open":1417,"high":1417,"low":1510,"close":464,"change":1031,"percent_change":69,"volume":1511,"transactions":9,"vwap":464},"2026-01-07",34.33,4804800,{"date":1513,"open":462,"high":653,"low":981,"close":581,"change":1002,"percent_change":674,"volume":1514,"transactions":9,"vwap":581},"2026-01-06",4987800,{"date":1516,"open":620,"high":1517,"low":463,"close":1518,"change":535,"percent_change":611,"volume":1519,"transactions":9,"vwap":1518},"2026-01-05",35.040001,34.78,6375400,{"date":1521,"open":1483,"high":512,"low":925,"close":405,"change":475,"percent_change":1522,"volume":1523,"transactions":9,"vwap":405},"2026-01-02",0.26,4367500,{"date":1525,"open":878,"high":589,"low":473,"close":473,"change":1266,"percent_change":1526,"volume":1527,"transactions":9,"vwap":473},"2025-12-31",-0.88,3302100,{"date":1529,"open":482,"high":589,"low":481,"close":878,"change":1002,"percent_change":235,"volume":1530,"transactions":9,"vwap":878},"2025-12-30",3635800,{"date":1532,"open":653,"high":943,"low":382,"close":383,"change":702,"percent_change":906,"volume":1533,"transactions":9,"vwap":383},"2025-12-29",4219300,{"date":1535,"open":1536,"high":653,"low":985,"close":1537,"change":1002,"percent_change":235,"volume":1538,"transactions":9,"vwap":1537},"2025-12-26",34.96,35.080002,2280800,{"date":1540,"open":620,"high":1483,"low":1541,"close":1542,"change":1045,"percent_change":204,"volume":1543,"transactions":9,"vwap":1542},"2025-12-24",34.7,34.97,2151700,{"date":1545,"open":981,"high":404,"low":1501,"close":976,"change":1546,"percent_change":1206,"volume":1547,"transactions":9,"vwap":976},"2025-12-23",0.13,4168900,{"date":1549,"open":1550,"high":981,"low":1551,"close":1552,"change":703,"percent_change":17,"volume":1553,"transactions":9,"vwap":1552},"2025-12-22",34.17,34.080002,34.68,4692600,{"date":1555,"open":981,"high":581,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-12-19",34.28,34.29,-0.46,-1.32,13273000,{"date":1562,"open":384,"high":404,"low":372,"close":1563,"change":961,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-12-18",34.75,1.19,10165300,{"date":1567,"open":1568,"high":434,"low":1569,"close":1570,"change":1173,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-17",33.88,33.86,34.34,1.06,8165900,{"date":1574,"open":1575,"high":1576,"low":1568,"close":1577,"change":275,"percent_change":505,"volume":1578,"transactions":9,"vwap":1577},"2025-12-16",34.22,34.27,33.98,6285900,{"date":1580,"open":1581,"high":1510,"low":20,"close":1582,"change":1186,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-15",34.14,34.26,0.79,6121100,{"date":1586,"open":190,"high":1587,"low":334,"close":1588,"change":1039,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-12",34.049999,33.99,1.58,5978000,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":425,"percent_change":1273,"volume":1597,"transactions":9,"vwap":1596},"2025-12-11",33.31,33.64,33.26,33.46,6503900,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1595,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1595},"2025-12-10",33.62,33.78,33.17,-0.54,-1.6,6057300,{"date":1607,"open":1608,"high":442,"low":1609,"close":1609,"change":225,"percent_change":366,"volume":1610,"transactions":9,"vwap":1609},"2025-12-09",34.16,33.8,7503500,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":75,"percent_change":868,"volume":1617,"transactions":9,"vwap":1616},"2025-12-08",33.84,34.099998,33.75,33.93,7739900,{"date":1619,"open":1614,"high":1557,"low":1601,"close":1569,"change":105,"percent_change":1526,"volume":1620,"transactions":9,"vwap":1569},"2025-12-05",9133800,{"date":1622,"open":1623,"high":975,"low":1624,"close":1608,"change":622,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1608},"2025-12-04",34.73,34.040001,-1.87,9998500,{"date":1628,"open":570,"high":859,"low":1501,"close":976,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":976},"2025-12-03",-0.41,-1.16,10193300,{"date":1633,"open":542,"high":774,"low":1634,"close":383,"change":130,"percent_change":1635,"volume":1636,"transactions":9,"vwap":383},"2025-12-02",35.14,-1.62,7083700,{"date":1638,"open":1460,"high":830,"low":776,"close":651,"change":788,"percent_change":1639,"volume":1640,"transactions":9,"vwap":651},"2025-12-01",-2.98,5386900,{"date":1642,"open":739,"high":1643,"low":1237,"close":807,"change":265,"percent_change":1490,"volume":1644,"transactions":9,"vwap":807},"2025-11-28",36.94,1638100,{"date":1646,"open":1246,"high":1647,"low":660,"close":837,"change":1003,"percent_change":1648,"volume":1649,"transactions":9,"vwap":837},"2025-11-26",36.79,0.82,5127100,{"date":1651,"open":1448,"high":661,"low":763,"close":689,"change":445,"percent_change":546,"volume":1652,"transactions":9,"vwap":689},"2025-11-25",8341700,{"date":1654,"open":763,"high":1655,"low":651,"close":786,"change":1173,"percent_change":178,"volume":1656,"transactions":9,"vwap":786},"2025-11-24",36.54,7658200,{"date":1658,"open":663,"high":767,"low":636,"close":710,"change":885,"percent_change":1659,"volume":1660,"transactions":9,"vwap":710},"2025-11-21",1.63,8228000,{"date":1662,"open":1663,"high":562,"low":653,"close":1664,"change":638,"percent_change":395,"volume":1665,"transactions":9,"vwap":1664},"2025-11-20",35.51,35.54,21880600,{"date":1667,"open":531,"high":761,"low":571,"close":1668,"change":611,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-19",35.55,-2.58,12889400,{"date":1672,"open":853,"high":847,"low":755,"close":1386,"change":1266,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1386},"2025-11-18",-0.84,6930100,{"date":1676,"open":853,"high":844,"low":1372,"close":799,"change":214,"percent_change":1002,"volume":1677,"transactions":9,"vwap":799},"2025-11-17",5757500,{"date":1679,"open":1680,"high":1366,"low":823,"close":1681,"change":868,"percent_change":327,"volume":1682,"transactions":9,"vwap":1681},"2025-11-14",36.57,36.76,4538300,{"date":1684,"open":830,"high":1473,"low":1431,"close":1246,"change":535,"percent_change":1424,"volume":1685,"transactions":9,"vwap":1246},"2025-11-13",6194800,{"date":1687,"open":1373,"high":1688,"low":884,"close":1017,"change":839,"percent_change":840,"volume":1689,"transactions":9,"vwap":1017},"2025-11-12",37.029999,4527000,{"date":1691,"open":1692,"high":1688,"low":1372,"close":740,"change":839,"percent_change":840,"volume":1693,"transactions":9,"vwap":740},"2025-11-11",36.95,4820500,{"date":1695,"open":1696,"high":807,"low":1697,"close":1447,"change":1522,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1447},"2025-11-10",36.52,36.3,0.71,3605800,{"date":1701,"open":1680,"high":830,"low":823,"close":1702,"change":255,"percent_change":563,"volume":1703,"transactions":9,"vwap":1702},"2025-11-07",36.58,4770500,{"date":1705,"open":1696,"high":1706,"low":1386,"close":1448,"change":1546,"percent_change":1173,"volume":1707,"transactions":9,"vwap":1448},"2025-11-06",36.99,4855800,{"date":1709,"open":884,"high":847,"low":553,"close":761,"change":215,"percent_change":1008,"volume":1710,"transactions":9,"vwap":761},"2025-11-05",7226300,{"date":1712,"open":1696,"high":1423,"low":681,"close":531,"change":1155,"percent_change":1713,"volume":1714,"transactions":9,"vwap":531},"2025-11-04",-0.44,9326800,{"date":1716,"open":785,"high":660,"low":1007,"close":689,"change":1018,"percent_change":105,"volume":1717,"transactions":9,"vwap":689},"2025-11-03",4870000,{"date":1719,"open":846,"high":1372,"low":793,"close":1696,"change":105,"percent_change":1121,"volume":1720,"transactions":9,"vwap":1696},"2025-10-31",3599500,{"date":1722,"open":1680,"high":1723,"low":1655,"close":821,"change":435,"percent_change":1724,"volume":1725,"transactions":9,"vwap":821},"2025-10-30",37.27,0.93,6010000,{"date":1727,"open":1681,"high":1370,"low":1697,"close":786,"change":1096,"percent_change":1630,"volume":1728,"transactions":9,"vwap":786},"2025-10-29",4331200,{"date":1730,"open":1022,"high":1731,"low":807,"close":1469,"change":957,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1469},"2025-10-28",37.46,-1.47,3457600,{"date":1735,"open":1052,"high":1346,"low":1736,"close":1731,"change":1002,"percent_change":582,"volume":1737,"transactions":9,"vwap":1731},"2025-10-27",37.049999,3603700,{"date":1739,"open":1740,"high":1741,"low":1723,"close":1022,"change":638,"percent_change":395,"volume":1742,"transactions":9,"vwap":1022},"2025-10-24",37.52,37.7,3200700,{"date":1744,"open":1192,"high":1284,"low":1736,"close":836,"change":654,"percent_change":1745,"volume":1746,"transactions":9,"vwap":836},"2025-10-23",-1.03,6242900,{"date":1748,"open":1295,"high":1257,"low":1044,"close":1308,"change":1272,"percent_change":1394,"volume":1749,"transactions":9,"vwap":1308},"2025-10-22",5745100,{"date":1751,"open":1313,"high":1752,"low":1459,"close":1740,"change":1147,"percent_change":226,"volume":1753,"transactions":9,"vwap":1740},"2025-10-21",38.23,7778300,{"date":1755,"open":1283,"high":1756,"low":1283,"close":1325,"change":1272,"percent_change":1394,"volume":1757,"transactions":9,"vwap":1325},"2025-10-20",37.85,5964400,{"date":1759,"open":1052,"high":1094,"low":1366,"close":1052,"change":1546,"percent_change":1238,"volume":1760,"transactions":9,"vwap":1052},"2025-10-17",7605200,{"date":1762,"open":1251,"high":1184,"low":1365,"close":1763,"change":56,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-10-16",37.31,-1.74,5112900,{"date":1767,"open":1315,"high":1752,"low":1768,"close":1769,"change":1002,"percent_change":582,"volume":1770,"transactions":9,"vwap":1769},"2025-10-15",37.83,37.97,5522200,{"date":1772,"open":1773,"high":1315,"low":1052,"close":1774,"change":1347,"percent_change":1474,"volume":1775,"transactions":9,"vwap":1774},"2025-10-14",37.56,37.86,3969500,{"date":1777,"open":1736,"high":1211,"low":1440,"close":1052,"change":868,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1052},"2025-10-13",0.56,3560600,{"date":1781,"open":844,"high":1232,"low":1692,"close":1782,"change":582,"percent_change":1583,"volume":1783,"transactions":9,"vwap":1782},"2025-10-10",37.23,3324100,{"date":1785,"open":1786,"high":1044,"low":1017,"close":1643,"change":154,"percent_change":611,"volume":1787,"transactions":9,"vwap":1643},"2025-10-09",37.4,4281400,{"date":1789,"open":1224,"high":1044,"low":1468,"close":1790,"change":446,"percent_change":386,"volume":1791,"transactions":9,"vwap":1790},"2025-10-08",37.29,3351400,{"date":1793,"open":1213,"high":1244,"low":1365,"close":1794,"change":435,"percent_change":977,"volume":1795,"transactions":9,"vwap":1794},"2025-10-07",37.49,6031000,{"date":1797,"open":661,"high":1798,"low":661,"close":1799,"change":1194,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-06",37.22,37.15,1.23,5146300,{"date":1803,"open":755,"high":807,"low":1804,"close":1358,"change":1003,"percent_change":1648,"volume":1805,"transactions":9,"vwap":1358},"2025-10-03",36.44,6528800,{"date":1807,"open":785,"high":1808,"low":1809,"close":785,"change":546,"percent_change":1105,"volume":1810,"transactions":9,"vwap":785},"2025-10-02",36.65,36.28,5288100,{"date":1812,"open":1813,"high":1459,"low":1448,"close":820,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":820},"2025-10-01",37.12,-0.57,-1.53,5867200,{"date":1818,"open":1819,"high":1763,"low":807,"close":1226,"change":255,"percent_change":563,"volume":1820,"transactions":9,"vwap":1226},"2025-09-30",37.080002,6970600,{"date":1822,"open":1647,"high":1819,"low":699,"close":1819,"change":1173,"percent_change":1207,"volume":1823,"transactions":9,"vwap":1819},"2025-09-29",4187700,{"date":1825,"open":852,"high":1231,"low":692,"close":1372,"change":1778,"percent_change":1309,"volume":1826,"transactions":9,"vwap":1372},"2025-09-26",3965700,{"date":1828,"open":1423,"high":1681,"low":763,"close":1829,"change":375,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-09-25",36.16,-0.93,3593500,{"date":1833,"open":860,"high":1702,"low":1431,"close":1448,"change":265,"percent_change":1490,"volume":1834,"transactions":9,"vwap":1448},"2025-09-24",4598700,{"date":1836,"open":691,"high":852,"low":534,"close":1436,"change":564,"percent_change":855,"volume":1837,"transactions":9,"vwap":1436},"2025-09-23",3515400,{"date":1839,"open":741,"high":748,"low":775,"close":513,"change":406,"percent_change":406,"volume":1840,"transactions":9,"vwap":513},"2025-09-22",4261400,{"date":1842,"open":756,"high":560,"low":570,"close":513,"change":1002,"percent_change":235,"volume":1843,"transactions":9,"vwap":513},"2025-09-19",6140500,{"date":1845,"open":859,"high":544,"low":645,"close":393,"change":395,"percent_change":1502,"volume":1846,"transactions":9,"vwap":393},"2025-09-18",3795300,{"date":1848,"open":781,"high":787,"low":524,"close":711,"change":215,"percent_change":435,"volume":1849,"transactions":9,"vwap":711},"2025-09-17",4142500,{"date":1851,"open":953,"high":953,"low":1852,"close":524,"change":110,"percent_change":592,"volume":1853,"transactions":9,"vwap":524},"2025-09-16",35.48,5112600,{"date":1855,"open":1856,"high":701,"low":652,"close":1416,"change":546,"percent_change":386,"volume":1857,"transactions":9,"vwap":1416},"2025-09-15",36.13,2970000,{"date":1859,"open":746,"high":531,"low":787,"close":1829,"change":336,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1829},"2025-09-12",0.5,2841600,{"date":1863,"open":901,"high":780,"low":775,"close":893,"change":265,"percent_change":1039,"volume":1864,"transactions":9,"vwap":893},"2025-09-11",3412200,{"date":1866,"open":720,"high":1867,"low":608,"close":700,"change":264,"percent_change":944,"volume":1868,"transactions":9,"vwap":700},"2025-09-10",35.87,4345400,{"date":1870,"open":867,"high":728,"low":1852,"close":1871,"change":255,"percent_change":563,"volume":1872,"transactions":9,"vwap":1871},"2025-09-09",35.73,3605600,{"date":1874,"open":521,"high":728,"low":1663,"close":889,"change":1266,"percent_change":1012,"volume":1875,"transactions":9,"vwap":889},"2025-09-08",4530900,{"date":1877,"open":1460,"high":1372,"low":1867,"close":728,"change":1603,"percent_change":1461,"volume":1878,"transactions":9,"vwap":728},"2025-09-05",4089000,{"date":1880,"open":682,"high":837,"low":1809,"close":1448,"change":794,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1448},"2025-09-04",0.77,7565700,{"date":1884,"open":994,"high":1885,"low":893,"close":692,"change":446,"percent_change":957,"volume":1886,"transactions":9,"vwap":692},"2025-09-03",36.43,5387900,{"date":1888,"open":673,"high":1423,"low":767,"close":682,"change":485,"percent_change":486,"volume":1889,"transactions":9,"vwap":682},"2025-09-02",4768700,{"date":1891,"open":1460,"high":1237,"low":689,"close":755,"change":396,"percent_change":166,"volume":1892,"transactions":9,"vwap":755},"2025-08-29",6490500,{"date":1894,"open":1680,"high":1001,"low":673,"close":1423,"change":630,"percent_change":1155,"volume":1895,"transactions":9,"vwap":1423},"2025-08-28",4390500,{"date":1897,"open":1423,"high":740,"low":699,"close":1460,"change":1227,"percent_change":1186,"volume":1898,"transactions":9,"vwap":1460},"2025-08-27",3628100,{"date":1900,"open":1696,"high":1453,"low":531,"close":1696,"change":1901,"percent_change":474,"volume":1902,"transactions":9,"vwap":1696},"2025-08-26",0.01,4134700,{"date":1904,"open":1905,"high":807,"low":761,"close":1906,"change":654,"percent_change":824,"volume":1907,"transactions":9,"vwap":1906},"2025-08-25",36.78,36.51,5079300,{"date":1909,"open":1910,"high":1688,"low":1911,"close":807,"change":336,"percent_change":1912,"volume":1913,"transactions":9,"vwap":807},"2025-08-22",36.93,36.64,0.49,3406700,{"date":1915,"open":1706,"high":1233,"low":739,"close":1372,"change":1418,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1372},"2025-08-21",-1,4367100,{"date":1919,"open":807,"high":1920,"low":1435,"close":851,"change":1173,"percent_change":1207,"volume":1921,"transactions":9,"vwap":851},"2025-08-20",37.38,8128100,{"date":1923,"open":1809,"high":830,"low":531,"close":1231,"change":1912,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1231},"2025-08-19",1.35,6901500,{"date":1927,"open":1001,"high":1911,"low":994,"close":701,"change":1266,"percent_change":357,"volume":1928,"transactions":9,"vwap":701},"2025-08-18",3874500,{"date":1930,"open":1819,"high":1819,"low":761,"close":1246,"change":386,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1246},"2025-08-15",-1.43,9425500,{"date":1934,"open":835,"high":1763,"low":1688,"close":1819,"change":1155,"percent_change":1096,"volume":1935,"transactions":9,"vwap":1819},"2025-08-14",9394600,{"date":1937,"open":1938,"high":1939,"low":1938,"close":829,"change":435,"percent_change":977,"volume":1940,"transactions":9,"vwap":829},"2025-08-13",36.75,37.25,5064300,{"date":1942,"open":793,"high":1469,"low":1856,"close":807,"change":564,"percent_change":1943,"volume":1944,"transactions":9,"vwap":807},"2025-08-12",1.71,11960500,{"date":1946,"open":785,"high":755,"low":1947,"close":1809,"change":445,"percent_change":546,"volume":1948,"transactions":9,"vwap":1809},"2025-08-11",36.080002,29778900,{"date":1950,"open":1386,"high":1680,"low":692,"close":823,"change":149,"percent_change":485,"volume":1951,"transactions":9,"vwap":823},"2025-08-08",3591900,{"date":1953,"open":994,"high":1696,"low":769,"close":761,"change":563,"percent_change":1394,"volume":1954,"transactions":9,"vwap":761},"2025-08-07",4320700,{"date":1956,"open":542,"high":1804,"low":663,"close":1000,"change":1206,"percent_change":115,"volume":1957,"transactions":9,"vwap":1000},"2025-08-06",5145800,{"date":1959,"open":729,"high":860,"low":559,"close":776,"change":226,"percent_change":1960,"volume":1961,"transactions":9,"vwap":776},"2025-08-05",-1.11,6137800,{"date":1963,"open":1871,"high":1964,"low":901,"close":729,"change":1490,"percent_change":246,"volume":1965,"transactions":9,"vwap":729},"2025-08-04",36.27,6156700,{"date":1967,"open":1007,"high":1968,"low":571,"close":781,"change":395,"percent_change":1502,"volume":1969,"transactions":9,"vwap":781},"2025-08-01",36.040001,5285100,{"date":1971,"open":524,"high":728,"low":471,"close":513,"change":154,"percent_change":1972,"volume":1973,"transactions":9,"vwap":513},"2025-07-31",-0.97,7921200,{"date":1975,"open":692,"high":1386,"low":741,"close":1968,"change":1155,"percent_change":1713,"volume":1976,"transactions":9,"vwap":1968},"2025-07-30",7615700,{"date":1978,"open":544,"high":1697,"low":513,"close":994,"change":1912,"percent_change":1979,"volume":1980,"transactions":9,"vwap":994},"2025-07-29",1.37,4391000,{"date":1982,"open":1246,"high":1680,"low":691,"close":756,"change":1012,"percent_change":1983,"volume":1984,"transactions":9,"vwap":756},"2025-07-28",-2.35,5876600,{"date":1986,"open":1808,"high":1231,"low":699,"close":1680,"change":638,"percent_change":395,"volume":1987,"transactions":9,"vwap":1680},"2025-07-25",3422700,{"date":1989,"open":1393,"high":1378,"low":852,"close":1702,"change":475,"percent_change":24,"volume":1990,"transactions":9,"vwap":1702},"2025-07-24",5838200,{"date":1992,"open":807,"high":1706,"low":877,"close":1386,"change":120,"percent_change":276,"volume":1993,"transactions":9,"vwap":1386},"2025-07-23",3700700,{"date":1995,"open":673,"high":821,"low":701,"close":1378,"change":1394,"percent_change":1162,"volume":1996,"transactions":9,"vwap":1378},"2025-07-22",6580700,{"date":1998,"open":692,"high":1246,"low":762,"close":994,"change":563,"percent_change":1394,"volume":1999,"transactions":9,"vwap":994},"2025-07-21",5197000,{"date":2001,"open":513,"high":701,"low":513,"close":893,"change":1206,"percent_change":2002,"volume":2003,"transactions":9,"vwap":893},"2025-07-18",1.04,7252700,{"date":2005,"open":936,"high":544,"low":1483,"close":711,"change":1194,"percent_change":2006,"volume":2007,"transactions":9,"vwap":711},"2025-07-17",1.28,6668100,{"date":2009,"open":866,"high":814,"low":2010,"close":920,"change":546,"percent_change":1603,"volume":2011,"transactions":9,"vwap":920},"2025-07-16",34.72,14448300,{"date":2013,"open":1541,"high":542,"low":1616,"close":512,"change":869,"percent_change":2014,"volume":2015,"transactions":9,"vwap":512},"2025-07-15",1.7,24821800,{"date":2017,"open":1576,"high":976,"low":1551,"close":2018,"change":1912,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-07-14",34.76,1.43,8490000,{"date":2022,"open":2023,"high":463,"low":2024,"close":1576,"change":630,"percent_change":297,"volume":2025,"transactions":9,"vwap":1576},"2025-07-11",34.07,33.97,2934400,{"date":2027,"open":324,"high":1496,"low":2028,"close":1510,"change":327,"percent_change":1162,"volume":2029,"transactions":9,"vwap":1510},"2025-07-10",33.57,3155000,{"date":2031,"open":334,"high":1568,"low":2032,"close":2033,"change":336,"percent_change":337,"volume":2034,"transactions":9,"vwap":2033},"2025-07-09",33.38,33.76,2845900,{"date":2036,"open":2028,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":105,"volume":2041,"transactions":9,"vwap":2039},"2025-07-08",33.71,33.21,33.58,-0.1,3952500,{"date":2043,"open":2044,"high":1613,"low":2045,"close":2046,"change":225,"percent_change":366,"volume":2047,"transactions":9,"vwap":2046},"2025-07-07",33.81,33.56,33.68,2797800,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2044,"change":1186,"percent_change":770,"volume":2053,"transactions":9,"vwap":2044},"2025-07-03",33.5,33.94,33.45,2411900,{"date":2055,"open":2056,"high":344,"low":2032,"close":334,"change":1031,"percent_change":1559,"volume":2057,"transactions":9,"vwap":334},"2025-07-02",33.82,3583100,{"date":2059,"open":2060,"high":442,"low":2061,"close":1588,"change":1227,"percent_change":1003,"volume":2062,"transactions":9,"vwap":1588},"2025-07-01",33.91,33.66,4755300,{"date":2064,"open":2032,"high":2065,"low":2066,"close":2067,"change":1008,"percent_change":1207,"volume":2068,"transactions":9,"vwap":2067},"2025-06-30",33.9,33.32,33.89,6646100,{"date":2070,"open":1594,"high":2051,"low":2071,"close":2045,"change":630,"percent_change":1361,"volume":2072,"transactions":9,"vwap":2045},"2025-06-27",33.42,7825200,{"date":2074,"open":334,"high":343,"low":2066,"close":1600,"change":215,"percent_change":1173,"volume":2075,"transactions":9,"vwap":1600},"2025-06-26",4750200,{"date":2077,"open":1587,"high":1608,"low":2050,"close":2050,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2050},"2025-06-25",-0.71,-2.08,3772400,{"date":2082,"open":2083,"high":422,"low":454,"close":353,"change":396,"percent_change":318,"volume":2084,"transactions":9,"vwap":353},"2025-06-24",34.3,4949500,{"date":2086,"open":20,"high":504,"low":2046,"close":2083,"change":1039,"percent_change":1486,"volume":2087,"transactions":9,"vwap":2083},"2025-06-23",4275900,{"date":2089,"open":1594,"high":1551,"low":2028,"close":2090,"change":336,"percent_change":337,"volume":2091,"transactions":9,"vwap":2090},"2025-06-20",33.77,6190400,{"date":2093,"open":2045,"high":2061,"low":2094,"close":2095,"change":702,"percent_change":1347,"volume":2096,"transactions":9,"vwap":2095},"2025-06-18",33.29,33.59,4500000,{"date":2098,"open":324,"high":2061,"low":2094,"close":2052,"change":49,"percent_change":1304,"volume":2099,"transactions":9,"vwap":2052},"2025-06-17",2876100,{"date":2101,"open":2102,"high":353,"low":2103,"close":2061,"change":621,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2061},"2025-06-16",34.02,33.55,-0.68,3486900,{"date":2107,"open":421,"high":1496,"low":2044,"close":2067,"change":2108,"percent_change":1931,"volume":2109,"transactions":9,"vwap":2067},"2025-06-13",-0.49,4193500,{"date":2111,"open":1616,"high":463,"low":1613,"close":504,"change":1273,"percent_change":2112,"volume":2113,"transactions":9,"vwap":504},"2025-06-12",1.78,4639400,{"date":2115,"open":2033,"high":2051,"low":2046,"close":1601,"change":264,"percent_change":336,"volume":2116,"transactions":9,"vwap":1601},"2025-06-11",3340000,{"date":2118,"open":2119,"high":1609,"low":334,"close":325,"change":446,"percent_change":2120,"volume":2121,"transactions":9,"vwap":325},"2025-06-10",33.69,-0.59,3730100,{"date":2123,"open":2065,"high":442,"low":325,"close":2124,"change":125,"percent_change":154,"volume":2125,"transactions":9,"vwap":2124},"2025-06-09",33.92,5254300,{"date":2127,"open":1581,"high":442,"low":1569,"close":1624,"change":630,"percent_change":1361,"volume":2128,"transactions":9,"vwap":1624},"2025-06-06",3231900,{"date":2130,"open":353,"high":431,"low":441,"close":1614,"change":445,"percent_change":446,"volume":2131,"transactions":9,"vwap":1614},"2025-06-05",3537900,{"date":2133,"open":464,"high":919,"low":374,"close":1550,"change":535,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1550},"2025-06-04",-0.96,3664100,{"date":2137,"open":461,"high":461,"low":353,"close":2138,"change":42,"percent_change":286,"volume":2139,"transactions":9,"vwap":2138},"2025-06-03",34.5,3446800,{"date":2141,"open":937,"high":2018,"low":503,"close":2010,"change":395,"percent_change":396,"volume":2142,"transactions":9,"vwap":2010},"2025-06-02",4601200,{"date":2144,"open":1496,"high":404,"low":1575,"close":1563,"change":1008,"percent_change":1239,"volume":2145,"transactions":9,"vwap":1563},"2025-05-30",5618300,{"date":2147,"open":2148,"high":363,"low":2149,"close":1496,"change":2150,"percent_change":861,"volume":2151,"transactions":9,"vwap":1496},"2025-05-29",34.029999,34,0.24,4669700,{"date":2153,"open":1623,"high":2018,"low":1624,"close":2154,"change":1405,"percent_change":287,"volume":2155,"transactions":9,"vwap":2154},"2025-05-28",34.18,3842400,{"date":2157,"open":1484,"high":1483,"low":2158,"close":2159,"change":336,"percent_change":1490,"volume":2160,"transactions":9,"vwap":2159},"2025-05-27",34.64,34.85,4646300,{"date":2162,"open":2163,"high":2018,"low":2164,"close":412,"change":582,"percent_change":601,"volume":2165,"transactions":9,"vwap":412},"2025-05-23",34.6,34.12,5245800,{"date":2167,"open":2168,"high":1501,"low":2149,"close":504,"change":161,"percent_change":171,"volume":2169,"transactions":9,"vwap":504},"2025-05-22",34.51,7285100,{"date":2171,"open":925,"high":620,"low":464,"close":610,"change":2172,"percent_change":99,"volume":2173,"transactions":9,"vwap":610},"2025-05-21",-0.27,4491700,{"date":2175,"open":975,"high":382,"low":981,"close":581,"change":225,"percent_change":1418,"volume":2176,"transactions":9,"vwap":581},"2025-05-20",9251400,{"date":2178,"open":1623,"high":382,"low":452,"close":473,"change":1045,"percent_change":204,"volume":2179,"transactions":9,"vwap":473},"2025-05-19",6537400,{"date":2181,"open":2182,"high":975,"low":1510,"close":402,"change":1278,"percent_change":2006,"volume":2183,"transactions":9,"vwap":402},"2025-05-16",34.48,4822700,{"date":2185,"open":356,"high":2168,"low":21,"close":1496,"change":931,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1496},"2025-05-15",2.68,6865600,{"date":2189,"open":2046,"high":1615,"low":2190,"close":2191,"change":2172,"percent_change":1267,"volume":2192,"transactions":9,"vwap":2191},"2025-05-14",33.12,33.52,5657900,{"date":2194,"open":385,"high":1501,"low":1615,"close":356,"change":801,"percent_change":2195,"volume":2196,"transactions":9,"vwap":356},"2025-05-13",-2.26,7327600,{"date":2198,"open":920,"high":920,"low":421,"close":1494,"change":611,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1494},"2025-05-12",-2.65,6605900,{"date":2202,"open":1871,"high":741,"low":645,"close":1663,"change":1018,"percent_change":1266,"volume":2203,"transactions":9,"vwap":1663},"2025-05-09",4788100,{"date":2205,"open":729,"high":822,"low":1664,"close":534,"change":2078,"percent_change":2206,"volume":2207,"transactions":9,"vwap":534},"2025-05-08",-1.95,4920000,{"date":2209,"open":1392,"high":1702,"low":1392,"close":673,"change":868,"percent_change":885,"volume":2210,"transactions":9,"vwap":673},"2025-05-07",4791600,{"date":2212,"open":701,"high":689,"low":769,"close":710,"change":1155,"percent_change":1713,"volume":2213,"transactions":9,"vwap":710},"2025-05-06",3957100,{"date":2215,"open":994,"high":747,"low":698,"close":1809,"change":1002,"percent_change":1003,"volume":2216,"transactions":9,"vwap":1809},"2025-05-05",3842500,{"date":2218,"open":994,"high":823,"low":652,"close":767,"change":475,"percent_change":24,"volume":2219,"transactions":9,"vwap":767},"2025-05-02",5342300,{"date":2221,"open":699,"high":1460,"low":953,"close":1947,"change":732,"percent_change":1455,"volume":2222,"transactions":9,"vwap":1947},"2025-05-01",5056000,{"date":2224,"open":739,"high":1358,"low":948,"close":1448,"change":1002,"percent_change":1003,"volume":2225,"transactions":9,"vwap":1448},"2025-04-30",8536800,{"date":2227,"open":701,"high":1680,"low":1829,"close":793,"change":445,"percent_change":546,"volume":2228,"transactions":9,"vwap":793},"2025-04-29",7234200,{"date":2230,"open":521,"high":1696,"low":542,"close":699,"change":1039,"percent_change":2231,"volume":2232,"transactions":9,"vwap":699},"2025-04-28",1.48,5004400,{"date":184,"open":1431,"high":813,"low":1867,"close":762,"change":318,"percent_change":2234,"volume":2235,"transactions":9,"vwap":762},-0.72,5288900]