[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTS":3,"homepage-market-summary":34,"stock-historical-FTS":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"FTS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Fortis Inc. Common Shares","NYSE",null,"Common Stock","Fortis owns and operates eight transmission and distribution utility subsidiaries in Canada and the United States, serving 3.5 million electricity and gas customers. The company has smaller stakes in electricity generation and several Caribbean utilities. Subsidiary ITC operates electric transmission in seven US states, with more than 16,000 miles of high-voltage transmission lines in operation.","9,900",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},4.8421,2.56,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},52.87,52.99,53.33,52.51,52.74,0.13,0.25,842943.647634,11939,52.8211,59.4,49.6,785892.21991614,33.4,4212,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,127,132,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":25,"price":126,"is_up":43},"Consumer Staples","XLP",80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":50,"page_size":177,"total_pages":50,"summary":178,"data":184},365,1000,{"period_high":29,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},45.87,714522,260800654.979035,8.05,"2025-04-22",[185,186,196,206,217,227,237,248,258,269,279,290,300,309,319,328,338,348,358,369,378,388,395,405,414,423,432,443,450,461,471,479,489,498,507,516,527,537,545,555,564,574,583,593,602,610,621,631,638,647,657,666,674,685,694,701,706,712,720,728,736,744,751,758,765,773,781,788,796,803,809,816,822,828,835,842,849,852,858,864,873,879,886,895,901,906,913,919,924,929,935,941,946,950,956,962,967,974,978,983,991,995,999,1002,1008,1016,1024,1030,1037,1043,1048,1054,1057,1063,1068,1074,1078,1081,1084,1088,1094,1099,1104,1110,1114,1118,1123,1127,1133,1137,1141,1148,1151,1156,1160,1166,1174,1180,1185,1190,1195,1201,1207,1215,1221,1226,1231,1236,1242,1246,1252,1256,1259,1262,1268,1272,1277,1282,1287,1292,1297,1303,1309,1314,1318,1325,1331,1337,1344,1351,1356,1360,1368,1374,1380,1386,1390,1397,1403,1410,1417,1424,1432,1439,1445,1453,1461,1468,1474,1480,1485,1491,1498,1505,1509,1513,1519,1525,1530,1535,1541,1549,1557,1563,1569,1574,1581,1585,1592,1596,1602,1608,1613,1618,1624,1627,1632,1638,1643,1650,1655,1660,1665,1669,1673,1677,1683,1689,1696,1702,1709,1716,1722,1726,1730,1733,1737,1741,1746,1751,1756,1761,1767,1770,1773,1778,1785,1790,1795,1800,1803,1808,1813,1817,1822,1828,1835,1842,1848,1853,1859,1863,1870,1877,1881,1887,1894,1899,1904,1909,1915,1920,1927,1930,1937,1942,1947,1951,1956,1962,1968,1973,1977,1981,1985,1990,1994,1998,2003,2008,2011,2016,2020,2024,2028,2036,2041,2047,2052,2060,2065,2071,2076,2082,2091,2099,2105,2111,2117,2123,2128,2135,2142,2146,2152,2159,2168,2174,2181,2188,2194,2202,2207,2211,2216,2220,2226,2233,2239,2246,2251,2255,2261,2267,2273,2278,2285,2291,2296,2301,2306,2311,2317,2320,2324,2330,2333,2336,2343,2347,2351,2358,2363,2368,2374,2377,2381,2386,2391,2396,2400,2407,2413,2419,2423],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",52.63,52.83,52.21,-0.08,-0.15,881278.230014,12067,52.6735,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",53.31,52.73,52.82,-0.24,-0.45,875414.945061,11265,52.9797,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",52.77,53.09,52.52,53.06,-0.06,-0.11,1151429.103055,13137,52.905,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":111,"volume":224,"transactions":225,"vwap":226},"2026-09-28",53.25,53.26,52.66,53.12,0.03,944183.244467,12212,53.0408,{"date":228,"open":229,"high":230,"low":231,"close":209,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",53.01,53.18,52.7,0.01,0.02,927893.949396,11838,52.9831,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",53.41,53.45,52.92,53.08,-0.22,-0.41,1119659.33748,11287,53.0856,{"date":249,"open":250,"high":251,"low":222,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",53.61,53.665,53.3,-0.54,-1,904695.214396,12469,53.3329,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",53.69,54.19,53.545,53.84,0.23,0.43,706540.112911,11775,53.9206,{"date":270,"open":271,"high":272,"low":273,"close":250,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",54.03,54.15,53.56,-0.49,-0.91,561294.48225,9662,53.7399,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",54.06,54.24,53.8,54.1,-0.38,-0.7,642014.850006,9079,54.035,{"date":291,"open":284,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",54.66,53.9862,54.48,0.63,1.17,677013.299521,10220,54.4564,{"date":301,"open":283,"high":302,"low":303,"close":304,"change":155,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",54.12,53.62,53.85,0.65,863096.736152,13601,53.8928,{"date":310,"open":311,"high":312,"low":220,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",54.09,54.2,53.5,-0.57,-1.05,663122.494596,10457,53.506,{"date":320,"open":321,"high":321,"low":303,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",54.59,54.07,-0.3,-0.55,698270.84894,10994,53.9527,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":213,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",54.85,54.86,54.185,54.37,-0.2,549723.532282,9589,54.4148,{"date":339,"open":340,"high":341,"low":342,"close":294,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",55.28,55.4,54.39,-0.64,-1.16,656219.858486,12146,54.7105,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":202,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",55.58,55.63,54.92,55.12,-0.81,498993.564395,8779,55.1387,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",55.26,55.95,55.25,55.57,0.31,0.56,565079.158025,9226,55.637,{"date":370,"open":362,"high":371,"low":372,"close":360,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",55.76,55.22,-0.31,-0.56,478155.874935,7883,55.4001,{"date":379,"open":380,"high":381,"low":382,"close":363,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",55.3,55.73,55.16,0.52,0.94,684806.056553,10339,55.4896,{"date":389,"open":372,"high":372,"low":390,"close":391,"change":232,"percent_change":233,"volume":392,"transactions":393,"vwap":394},"2026-09-02",54.52,55.05,695328.399925,10129,54.9473,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",55.53,54.57,55.04,-0.14,-0.25,1013718.257667,13484,54.9066,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":383,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",54.28,55.275,55.18,0.95,1068932.282205,17018,55.0357,{"date":415,"open":416,"high":399,"low":417,"close":292,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",54.98,54.34,-0.19,-0.35,835631.477501,11252,54.6347,{"date":424,"open":425,"high":426,"low":294,"close":330,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",55.21,55.67,-0.5,-0.9,634548.974428,9040,54.8591,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",55.13,55.39,54.81,55.35,0.28,0.51,612039.98617,11154,55.2514,{"date":444,"open":435,"high":341,"low":445,"close":446,"change":401,"percent_change":202,"volume":447,"transactions":448,"vwap":449},"2026-08-25",54.87,55.07,540596.197038,9513,55.1293,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",55.14,55.34,54.67,55.32,0.42,0.77,796480.824783,12811,55.1709,{"date":462,"open":463,"high":464,"low":330,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",56.49,56.65,54.9,-1.34,-2.38,867459.709334,13397,55.3414,{"date":472,"open":473,"high":474,"low":475,"close":473,"change":232,"percent_change":233,"volume":476,"transactions":477,"vwap":478},"2026-08-20",56.24,56.78,56.095,570091.862924,11068,56.3652,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":201,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",56.07,56.61,55.81,56.23,-0.43,787428.661627,14716,56.1834,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":223,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",56.87,57.04,56.47,0.05,615532.327791,11721,56.7043,{"date":499,"open":500,"high":501,"low":502,"close":500,"change":201,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",56.44,56.73,56.18,-0.42,555809.386808,10666,56.438,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":155,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",56.16,56.71,56.68,0.62,544823.265601,10871,56.5796,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",56.4,56.69,56.21,56.33,0.11,0.2,599089.466441,11198,56.3507,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",55.98,56.46,56.22,0.15,0.27,856824.317783,12732,56.2074,{"date":538,"open":539,"high":484,"low":539,"close":481,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",55.38,0.68,1.23,575110.506047,12016,56.0413,{"date":546,"open":547,"high":548,"low":549,"close":435,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",55.88,55.955,55.1,-0.71,-1.27,763475.604428,14384,55.3997,{"date":556,"open":557,"high":521,"low":558,"close":559,"change":560,"percent_change":145,"volume":561,"transactions":562,"vwap":563},"2026-08-07",55.93,55.36,56.1,0.18,665402.865588,13029,56.0295,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":285,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",56.86,56.97,55.56,55.92,-0.67,565986.647869,10022,56.0083,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":274,"volume":580,"transactions":581,"vwap":582},"2026-08-05",56.88,56.0971,56.3,-0.28,730957.167156,12964,56.318,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":494,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",56.51,57.09,56.29,56.58,0.09,915731.134251,26352,56.5895,{"date":594,"open":595,"high":595,"low":502,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",57.26,56.53,-0.47,-0.82,419675.129308,8000,56.5499,{"date":603,"open":586,"high":604,"low":605,"close":606,"change":597,"percent_change":598,"volume":607,"transactions":608,"vwap":609},"2026-07-31",57.86,56.895,57,856708.037298,14440,57.252,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",57.45,57.8,56.95,57.47,-0.09,-0.16,894189.72093,16598,57.425,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":466,"volume":628,"transactions":629,"vwap":630},"2026-07-29",58.31,58.51,57.42,57.56,-0.78,754901.409579,13010,57.7127,{"date":632,"open":633,"high":29,"low":634,"close":634,"change":223,"percent_change":494,"volume":635,"transactions":636,"vwap":637},"2026-07-28",58.87,58.34,834230.910078,13610,58.7734,{"date":639,"open":640,"high":641,"low":642,"close":623,"change":643,"percent_change":428,"volume":644,"transactions":645,"vwap":646},"2026-07-27",58.77,58.88,58.15,-0.53,592358.079836,10799,58.3985,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":438,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",58.78,59.21,58.595,58.84,0.48,432929.385253,9752,58.8833,{"date":658,"open":659,"high":640,"low":660,"close":661,"change":662,"percent_change":150,"volume":663,"transactions":664,"vwap":665},"2026-07-23",58.14,58.1,58.56,0.22,475654.798978,12541,58.5266,{"date":667,"open":668,"high":669,"low":670,"close":634,"change":457,"percent_change":86,"volume":671,"transactions":672,"vwap":673},"2026-07-22",58.02,58.58,57.975,887778.716835,15577,58.3505,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",57.87,58.23,57.345,57.57,-0.73,-1.25,537511.265904,11189,57.5529,{"date":686,"open":669,"high":687,"low":688,"close":689,"change":690,"percent_change":598,"volume":691,"transactions":692,"vwap":693},"2026-07-20",59.02,58.19,58.3,-0.48,720289.661116,13718,58.4331,{"date":695,"open":696,"high":697,"low":698,"close":649,"change":522,"percent_change":699,"volume":700,"transactions":9,"vwap":649},"2026-07-17",58.79,59.080002,58.24,0.19,1371100,{"date":702,"open":626,"high":703,"low":626,"close":703,"change":296,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-16",58.67,2.03,1000200,{"date":707,"open":708,"high":659,"low":709,"close":710,"change":243,"percent_change":285,"volume":711,"transactions":9,"vwap":710},"2026-07-15",57.54,57.38,57.5,1016500,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":456,"volume":719,"transactions":9,"vwap":717},"2026-07-14",57.85,58.12,57.55,57.72,0.24,501900,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-13",57.32,57.9,57.48,0.08,0.14,347900,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":439,"volume":735,"transactions":9,"vwap":733},"2026-07-10",57.14,57.53,57.049999,57.4,0.29,308600,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":314,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-09",57.52,57.68,57.080002,57.11,-0.99,480000,{"date":745,"open":746,"high":747,"low":612,"close":739,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":739},"2026-07-08",57.81,58.13,0.17,0.3,851700,{"date":752,"open":625,"high":659,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-07",57.24,57.51,0.61,1.07,1058200,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":77,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-06",57.99,56.7,56.9,-1.86,754800,{"date":766,"open":767,"high":768,"low":769,"close":768,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":768},"2026-07-02",57.060001,57.98,56.81,1.33,2.35,540800,{"date":774,"open":775,"high":776,"low":777,"close":464,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":464},"2026-07-01",57.16,57.27,56.55,-0.58,-1.01,665800,{"date":782,"open":754,"high":783,"low":784,"close":785,"change":253,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-30",57.69,57.0099983,57.23,-0.93,832400,{"date":789,"open":790,"high":791,"low":724,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-29",58.0099983,58.17,57.77,-0.44,-0.76,651800,{"date":797,"open":798,"high":698,"low":799,"close":800,"change":801,"percent_change":135,"volume":802,"transactions":9,"vwap":800},"2026-06-26",58,57.75,58.21,0.45,595500,{"date":804,"open":805,"high":806,"low":595,"close":807,"change":755,"percent_change":756,"volume":808,"transactions":9,"vwap":807},"2026-06-25",57.35,57.79,57.76,574700,{"date":810,"open":811,"high":595,"low":812,"close":813,"change":801,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-24",56.92,56.41,57.15,0.79,695600,{"date":817,"open":818,"high":769,"low":819,"close":761,"change":820,"percent_change":541,"volume":821,"transactions":9,"vwap":761},"2026-06-23",56.080002,55.96,0.69,732500,{"date":823,"open":824,"high":464,"low":825,"close":826,"change":191,"percent_change":400,"volume":827,"transactions":9,"vwap":826},"2026-06-22",56.56,55.8,56.0099983,894200,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":212,"percent_change":213,"volume":834,"transactions":9,"vwap":833},"2026-06-18",56.049999,56.64,55.82,56.09,615200,{"date":836,"open":837,"high":730,"low":529,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-17",56.31,56.15,-0.97,-1.7,801900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":400,"percent_change":201,"volume":848,"transactions":9,"vwap":847},"2026-06-16",57.37,57.93,57.029999,57.12,749500,{"date":850,"open":761,"high":733,"low":837,"close":595,"change":155,"percent_change":512,"volume":851,"transactions":9,"vwap":595},"2026-06-15",815500,{"date":853,"open":482,"high":741,"low":854,"close":855,"change":57,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-12",56.38,56.91,0.87,935400,{"date":859,"open":860,"high":855,"low":861,"close":862,"change":212,"percent_change":213,"volume":863,"transactions":9,"vwap":862},"2026-06-11",56.76,56.25,56.42,887100,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-10",56.19,56.62,55.91,56.48,0.7,1.25,662400,{"date":874,"open":435,"high":861,"low":875,"close":876,"change":870,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-09",54.93,55.78,1.27,1011100,{"date":880,"open":825,"high":881,"low":882,"close":883,"change":598,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-08",56.14,54.74,55.080002,-1.47,711900,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-05",55.33,56.099998,55.09,55.9,0.67,1.21,1516200,{"date":896,"open":437,"high":558,"low":294,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-04",55.23,0.54,0.99,610000,{"date":902,"open":312,"high":903,"low":312,"close":904,"change":212,"percent_change":213,"volume":905,"transactions":9,"vwap":904},"2026-06-03",55.51,54.69,737400,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":734,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-02",54.46,55.099998,54.75,0.53,604200,{"date":914,"open":915,"high":382,"low":342,"close":908,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":908},"2026-06-01",54.96,-0.87,-1.57,685600,{"date":920,"open":921,"high":854,"low":360,"close":888,"change":627,"percent_change":922,"volume":923,"transactions":9,"vwap":888},"2026-05-29",56.13,-1.39,741800,{"date":925,"open":860,"high":567,"low":926,"close":927,"change":550,"percent_change":681,"volume":928,"transactions":9,"vwap":927},"2026-05-28",56.02,56.11,1118500,{"date":930,"open":578,"high":931,"low":578,"close":932,"change":699,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-27",56.99,56.82,0.34,556800,{"date":936,"open":777,"high":937,"low":938,"close":939,"change":532,"percent_change":533,"volume":940,"transactions":9,"vwap":939},"2026-05-26",56.98,56.26,56.63,659900,{"date":942,"open":520,"high":867,"low":943,"close":869,"change":25,"percent_change":944,"volume":945,"transactions":9,"vwap":869},"2026-05-22",55.99,0.44,523300,{"date":947,"open":547,"high":948,"low":825,"close":484,"change":155,"percent_change":295,"volume":949,"transactions":9,"vwap":484},"2026-05-21",56.45,523800,{"date":951,"open":952,"high":953,"low":954,"close":547,"change":223,"percent_change":494,"volume":955,"transactions":9,"vwap":547},"2026-05-20",55.84,56.32,55.69,915600,{"date":957,"open":409,"high":889,"low":958,"close":959,"change":960,"percent_change":961,"volume":787,"transactions":9,"vwap":959},"2026-05-19",54.91,55.85,0.76,1.38,{"date":963,"open":964,"high":363,"low":965,"close":890,"change":150,"percent_change":820,"volume":966,"transactions":9,"vwap":890},"2026-05-18",55,54.8,619600,{"date":968,"open":557,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-15",55.97,54.71,-1.73,-3.07,874100,{"date":975,"open":976,"high":867,"low":502,"close":500,"change":718,"percent_change":265,"volume":977,"transactions":9,"vwap":500},"2026-05-14",56.43,383900,{"date":979,"open":530,"high":530,"low":381,"close":980,"change":192,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-13",56.2,-0.27,652200,{"date":984,"open":985,"high":824,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-12",56.39,56.060001,56.35,0.12,0.21,560400,{"date":992,"open":993,"high":519,"low":993,"close":484,"change":726,"percent_change":25,"volume":994,"transactions":9,"vwap":484},"2026-05-11",56.12,425600,{"date":996,"open":866,"high":976,"low":825,"close":833,"change":997,"percent_change":616,"volume":998,"transactions":9,"vwap":833},"2026-05-08",-0.05,1118300,{"date":1000,"open":868,"high":987,"low":483,"close":881,"change":232,"percent_change":233,"volume":1001,"transactions":9,"vwap":881},"2026-05-07",487000,{"date":1003,"open":847,"high":1004,"low":921,"close":921,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":921},"2026-05-06",57.3,-1.31,-2.28,815000,{"date":1009,"open":1010,"high":1011,"low":567,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-05",57.2,57.82,57.44,0.55,0.97,777700,{"date":1017,"open":1018,"high":1019,"low":464,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-04",57.34,57.39,56.89,-0.29,-0.51,753100,{"date":1025,"open":732,"high":1026,"low":732,"close":1027,"change":1028,"percent_change":997,"volume":1029,"transactions":9,"vwap":1027},"2026-05-01",57.83,57.18,-0.03,546400,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1014,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-30",56.5,57.29,57.21,1.72,603200,{"date":1038,"open":985,"high":1039,"low":818,"close":473,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":473},"2026-04-29",56.74,-0.26,-0.46,539600,{"date":1044,"open":1045,"high":614,"low":987,"close":1032,"change":989,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1032},"2026-04-28",56.75,0.37,505000,{"date":1049,"open":831,"high":932,"low":1050,"close":587,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":587},"2026-04-27",56.28,-0.04,-0.07,433000,{"date":1055,"open":867,"high":932,"low":861,"close":521,"change":201,"percent_change":503,"volume":1056,"transactions":9,"vwap":521},"2026-04-24",400400,{"date":1058,"open":350,"high":939,"low":1059,"close":1060,"change":893,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-23",55.48,56.57,2.19,476500,{"date":1064,"open":921,"high":987,"low":1065,"close":558,"change":597,"percent_change":1066,"volume":1067,"transactions":9,"vwap":558},"2026-04-22",55.27,-0.84,649700,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1022,"percent_change":275,"volume":1073,"transactions":9,"vwap":1072},"2026-04-21",56.6,55.71,55.83,1362900,{"date":1075,"open":784,"high":709,"low":473,"close":1076,"change":643,"percent_change":786,"volume":1077,"transactions":9,"vwap":1076},"2026-04-20",56.34,706700,{"date":1079,"open":1060,"high":846,"low":473,"close":491,"change":494,"percent_change":589,"volume":1080,"transactions":9,"vwap":491},"2026-04-17",688400,{"date":1082,"open":576,"high":1027,"low":500,"close":932,"change":997,"percent_change":616,"volume":1083,"transactions":9,"vwap":932},"2026-04-16",437000,{"date":1085,"open":1086,"high":1086,"low":585,"close":491,"change":997,"percent_change":616,"volume":1087,"transactions":9,"vwap":491},"2026-04-15",57.58,528400,{"date":1089,"open":474,"high":740,"low":1090,"close":811,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":811},"2026-04-14",56.54,0.04,0.07,1814800,{"date":1095,"open":739,"high":1096,"low":501,"close":576,"change":1097,"percent_change":681,"volume":1098,"transactions":9,"vwap":576},"2026-04-13",57.84,-0.72,654200,{"date":1100,"open":738,"high":1101,"low":1010,"close":1102,"change":523,"percent_change":155,"volume":1103,"transactions":9,"vwap":1102},"2026-04-10",58.33,57.6,632600,{"date":1105,"open":1106,"high":1107,"low":1106,"close":733,"change":111,"percent_change":1108,"volume":1109,"transactions":9,"vwap":733},"2026-04-09",56.8,58.09,0.1,660100,{"date":1111,"open":1112,"high":625,"low":948,"close":1018,"change":522,"percent_change":699,"volume":1113,"transactions":9,"vwap":1018},"2026-04-08",56.85,1506000,{"date":1115,"open":824,"high":679,"low":824,"close":785,"change":755,"percent_change":1116,"volume":1117,"transactions":9,"vwap":785},"2026-04-07",1.08,747700,{"date":1119,"open":511,"high":1120,"low":596,"close":867,"change":418,"percent_change":1121,"volume":1122,"transactions":9,"vwap":867},"2026-04-06",57.02,-0.33,463700,{"date":1124,"open":939,"high":732,"low":473,"close":769,"change":898,"percent_change":1125,"volume":1126,"transactions":9,"vwap":769},"2026-04-02",0.96,1154600,{"date":1128,"open":891,"high":1129,"low":1130,"close":41,"change":653,"percent_change":1131,"volume":1132,"transactions":9,"vwap":41},"2026-04-01",56.37,55.44,0.86,913100,{"date":1134,"open":881,"high":578,"low":341,"close":1135,"change":981,"percent_change":690,"volume":1136,"transactions":9,"vwap":1135},"2026-03-31",55.79,834200,{"date":1138,"open":502,"high":867,"low":876,"close":986,"change":130,"percent_change":1139,"volume":1140,"transactions":9,"vwap":986},"2026-03-30",0.72,1057700,{"date":1142,"open":1143,"high":868,"low":1144,"close":1145,"change":1146,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-27",55.75,55.29,55.66,0,999600,{"date":1149,"open":455,"high":825,"low":964,"close":1145,"change":364,"percent_change":365,"volume":1150,"transactions":9,"vwap":1145},"2026-03-26",846200,{"date":1152,"open":1153,"high":1154,"low":909,"close":437,"change":264,"percent_change":456,"volume":1155,"transactions":9,"vwap":437},"2026-03-25",55.6,55.86,610500,{"date":1157,"open":964,"high":1158,"low":331,"close":353,"change":997,"percent_change":616,"volume":1159,"transactions":9,"vwap":353},"2026-03-24",55.64,455900,{"date":1161,"open":1162,"high":1163,"low":436,"close":1164,"change":522,"percent_change":523,"volume":1165,"transactions":9,"vwap":1164},"2026-03-23",55.049999,55.59,55.17,620900,{"date":1167,"open":862,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-20",56.67,55.02,55.060001,-1.13,-2.01,1081300,{"date":1175,"open":1176,"high":1176,"low":1072,"close":866,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":866},"2026-03-19",57.63,-1.35,-2.35,1647200,{"date":1181,"open":1182,"high":747,"low":724,"close":708,"change":1097,"percent_change":1183,"volume":1184,"transactions":9,"vwap":708},"2026-03-18",58.099998,-1.24,657300,{"date":1186,"open":1187,"high":1187,"low":642,"close":1188,"change":323,"percent_change":1022,"volume":1189,"transactions":9,"vwap":1188},"2026-03-17",58.72,58.26,553600,{"date":1191,"open":1192,"high":649,"low":1193,"close":661,"change":150,"percent_change":305,"volume":1194,"transactions":9,"vwap":661},"2026-03-16",58.5,58.22,1205100,{"date":1196,"open":1197,"high":1198,"low":676,"close":1199,"change":522,"percent_change":699,"volume":1200,"transactions":9,"vwap":1199},"2026-03-13",58.36,58.46,58.18,928800,{"date":1202,"open":754,"high":1192,"low":754,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-12",58.07,0.71,1.24,607500,{"date":1208,"open":615,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-11",57.89,57.099998,57.36,-0.23,-0.4,664000,{"date":1216,"open":1217,"high":1218,"low":708,"close":1219,"change":1212,"percent_change":1213,"volume":1220,"transactions":9,"vwap":1219},"2026-03-10",57.96,58.2,57.59,494000,{"date":1222,"open":1223,"high":677,"low":1224,"close":1011,"change":1091,"percent_change":1092,"volume":1225,"transactions":9,"vwap":1011},"2026-03-09",57.64,57.19,528800,{"date":1227,"open":784,"high":1209,"low":784,"close":1228,"change":383,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-06",57.78,0.91,641900,{"date":1232,"open":1233,"high":625,"low":500,"close":595,"change":1041,"percent_change":1234,"volume":1235,"transactions":9,"vwap":595},"2026-03-05",57.33,-0.8,891400,{"date":1237,"open":1238,"high":1239,"low":1045,"close":717,"change":1240,"percent_change":1139,"volume":1241,"transactions":9,"vwap":717},"2026-03-04",57.22,57.74,0.41,747000,{"date":1243,"open":510,"high":738,"low":830,"close":1244,"change":718,"percent_change":456,"volume":1245,"transactions":9,"vwap":1244},"2026-03-03",57.31,935300,{"date":1247,"open":1248,"high":615,"low":1106,"close":1249,"change":485,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-02",57.46,57.07,-0.75,1070600,{"date":1253,"open":1249,"high":845,"low":1120,"close":710,"change":457,"percent_change":1254,"volume":1255,"transactions":9,"vwap":710},"2026-02-27",1.36,665200,{"date":1257,"open":491,"high":931,"low":976,"close":501,"change":400,"percent_change":401,"volume":1258,"transactions":9,"vwap":501},"2026-02-26",800700,{"date":1260,"open":844,"high":844,"low":889,"close":491,"change":1091,"percent_change":1092,"volume":1261,"transactions":9,"vwap":491},"2026-02-25",724600,{"date":1263,"open":1264,"high":1265,"low":1076,"close":1266,"change":1040,"percent_change":1041,"volume":1267,"transactions":9,"vwap":1266},"2026-02-24",56.96,57.17,56.83,601300,{"date":1269,"open":939,"high":753,"low":854,"close":586,"change":814,"percent_change":1270,"volume":1271,"transactions":9,"vwap":586},"2026-02-23",1.4,520600,{"date":1273,"open":866,"high":1264,"low":1274,"close":578,"change":418,"percent_change":1275,"volume":1276,"transactions":9,"vwap":578},"2026-02-20",55.7,-0.34,637000,{"date":1278,"open":831,"high":769,"low":1279,"close":463,"change":1280,"percent_change":438,"volume":1281,"transactions":9,"vwap":463},"2026-02-19",56.17,0.16,721400,{"date":1283,"open":567,"high":606,"low":502,"close":521,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":521},"2026-02-18",-0.65,-1.14,866800,{"date":1288,"open":1289,"high":1290,"low":837,"close":937,"change":726,"percent_change":25,"volume":1291,"transactions":9,"vwap":937},"2026-02-17",56.66,57.25,828100,{"date":1293,"open":826,"high":784,"low":826,"close":1294,"change":1295,"percent_change":86,"volume":1296,"transactions":9,"vwap":1294},"2026-02-13",56.84,0.75,1227000,{"date":1298,"open":1299,"high":501,"low":330,"close":833,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":833},"2026-02-12",55.37,1.59,2.92,1400500,{"date":1304,"open":1305,"high":436,"low":1306,"close":1307,"change":616,"percent_change":617,"volume":1308,"transactions":9,"vwap":1307},"2026-02-11",54.51,53.9,54.5,1051200,{"date":1310,"open":292,"high":965,"low":1311,"close":321,"change":1312,"percent_change":856,"volume":1313,"transactions":9,"vwap":321},"2026-02-10",54.13,0.47,739100,{"date":1315,"open":261,"high":390,"low":1316,"close":302,"change":522,"percent_change":523,"volume":1317,"transactions":9,"vwap":302},"2026-02-09",53.72,648500,{"date":1319,"open":1170,"high":453,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-06",53.96,54.0099983,-0.98,-1.78,820400,{"date":1326,"open":398,"high":1327,"low":1328,"close":1329,"change":892,"percent_change":541,"volume":1330,"transactions":9,"vwap":1329},"2026-02-05",55.15,54.33,54.99,860200,{"date":1332,"open":333,"high":1333,"low":1334,"close":1335,"change":718,"percent_change":944,"volume":1336,"transactions":9,"vwap":1335},"2026-02-04",54.79,53.99,54.32,812100,{"date":1338,"open":1339,"high":302,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-03",52.65,54.080002,1.37,2.6,1502800,{"date":1345,"open":1346,"high":1334,"low":1347,"close":1348,"change":1349,"percent_change":344,"volume":1350,"transactions":9,"vwap":1348},"2026-02-02",53.35,52.16,52.71,-0.62,1774800,{"date":1352,"open":1353,"high":1316,"low":1354,"close":21,"change":1021,"percent_change":253,"volume":1355,"transactions":9,"vwap":21},"2026-01-30",53.6,52.64,1186900,{"date":1357,"open":250,"high":1358,"low":239,"close":303,"change":25,"percent_change":1312,"volume":1359,"transactions":9,"vwap":303},"2026-01-29",53.98,953200,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1121,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-01-28",53.59,53.91,53.16,53.37,-0.61,623300,{"date":1369,"open":220,"high":263,"low":1370,"close":1371,"change":1131,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-01-27",53.13,53.7,1.63,904300,{"date":1375,"open":1376,"high":1377,"low":1354,"close":1378,"change":726,"percent_change":533,"volume":1379,"transactions":9,"vwap":1378},"2026-01-26",52.81,53.17,52.84,535600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":231,"change":801,"percent_change":1131,"volume":1385,"transactions":9,"vwap":231},"2026-01-23",52.25,52.72,51.95,1624500,{"date":1387,"open":1388,"high":1378,"low":1388,"close":1382,"change":1028,"percent_change":212,"volume":1389,"transactions":9,"vwap":1382},"2026-01-22",52.09,2312100,{"date":1391,"open":1392,"high":1393,"low":1347,"close":1394,"change":1395,"percent_change":1212,"volume":1396,"transactions":9,"vwap":1394},"2026-01-21",52.58,52.89,52.28,-0.12,1153600,{"date":1398,"open":1399,"high":22,"low":1400,"close":1401,"change":1312,"percent_change":1229,"volume":1402,"transactions":9,"vwap":1401},"2026-01-20",52.15,51.52,52.4,1062200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":264,"percent_change":944,"volume":1409,"transactions":9,"vwap":1408},"2026-01-16",51.51,52.0099983,51.41,51.93,2146100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1212,"percent_change":793,"volume":1416,"transactions":9,"vwap":1415},"2026-01-15",51.96,52.19,51.48,51.7,862900,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1408,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1408},"2026-01-14",51.36,52.060001,0.59,1.15,870100,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":997,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-13",51.38,51.45,50.69,51.34,-0.1,1360200,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1052,"percent_change":400,"volume":1438,"transactions":9,"vwap":1437},"2026-01-12",51.46,51.72,51.029999,51.39,822400,{"date":1440,"open":1441,"high":1384,"low":1442,"close":1434,"change":1443,"percent_change":419,"volume":1444,"transactions":9,"vwap":1434},"2026-01-09",51.8,51.42,-0.18,660700,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":801,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-08",51.49,51.97,51.22,51.64,0.88,871800,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":981,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-07",51.55,51.73,51.080002,51.19,-0.52,929700,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1434,"change":734,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1434},"2026-01-06",51.23,51.62,50.82,0.57,810200,{"date":1469,"open":1455,"high":1450,"low":1470,"close":1471,"change":680,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-05",50.67,51.17,-1.41,1623300,{"date":1475,"open":1476,"high":1382,"low":1477,"close":1478,"change":1051,"percent_change":191,"volume":1479,"transactions":9,"vwap":1478},"2026-01-02",52.080002,51.75,51.9,1445700,{"date":1481,"open":1448,"high":1399,"low":1482,"close":1483,"change":400,"percent_change":981,"volume":1484,"transactions":9,"vwap":1483},"2025-12-31",51.85,51.94,733400,{"date":1486,"open":1487,"high":190,"low":1488,"close":1476,"change":718,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1476},"2025-12-30",51.88,51.77,0.46,613400,{"date":1492,"open":1493,"high":1382,"low":1494,"close":1495,"change":1496,"percent_change":1051,"volume":1497,"transactions":9,"vwap":1495},"2025-12-29",51.82,51.79,51.84,-0.02,1041000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":522,"percent_change":989,"volume":1504,"transactions":9,"vwap":1503},"2025-12-26",51.87,52.040001,51.69,51.86,658500,{"date":1506,"open":1487,"high":1412,"low":1507,"close":1477,"change":1496,"percent_change":1051,"volume":1508,"transactions":9,"vwap":1477},"2025-12-24",51.68,316700,{"date":1510,"open":1407,"high":1493,"low":1419,"close":1488,"change":365,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1488},"2025-12-23",1.09,494100,{"date":1514,"open":1515,"high":1449,"low":1516,"close":1517,"change":155,"percent_change":820,"volume":1518,"transactions":9,"vwap":1517},"2025-12-22",50.7,50.44,51.21,570300,{"date":1520,"open":1407,"high":1507,"low":1515,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-12-19",50.86,-0.6,-1.17,633900,{"date":1526,"open":1527,"high":1477,"low":1437,"close":1434,"change":1528,"percent_change":244,"volume":1529,"transactions":9,"vwap":1434},"2025-12-18",51.4,-0.21,493900,{"date":1531,"open":1429,"high":1477,"low":1532,"close":1533,"change":130,"percent_change":135,"volume":1534,"transactions":9,"vwap":1533},"2025-12-17",50.89,51.67,498400,{"date":1536,"open":1533,"high":1537,"low":1458,"close":1538,"change":1275,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-16",51.74,51.27,-0.66,695000,{"date":1542,"open":1543,"high":1464,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-12-15",51.099998,50.96,51.61,0.64,1.26,826700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":540,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-12",50.57,50.99,50.42,50.97,1.35,803200,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":523,"percent_change":130,"volume":1562,"transactions":9,"vwap":1561},"2025-12-11",50.21,50.66,50.29,678300,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":418,"percent_change":285,"volume":1568,"transactions":9,"vwap":1567},"2025-12-10",50.46,49.99,50.09,1457900,{"date":1570,"open":1571,"high":1436,"low":1559,"close":1572,"change":1275,"percent_change":570,"volume":1573,"transactions":9,"vwap":1572},"2025-12-09",50.92,50.28,820000,{"date":1575,"open":1576,"high":1577,"low":1565,"close":1578,"change":690,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-12-08",51.09,51.14,50.62,-0.94,1263100,{"date":1582,"open":1436,"high":1517,"low":1583,"close":1543,"change":1280,"percent_change":364,"volume":1584,"transactions":9,"vwap":1543},"2025-12-05",50.85,538900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":192,"percent_change":1021,"volume":1591,"transactions":9,"vwap":1590},"2025-12-04",50.91,51.57,50.88,50.94,446500,{"date":1593,"open":1478,"high":1448,"low":1587,"close":1576,"change":1366,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1576},"2025-12-03",-1.18,598100,{"date":1597,"open":1388,"high":1598,"low":1599,"close":1415,"change":1041,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1415},"2025-12-02",52.35,51.56,-0.88,700400,{"date":1603,"open":1604,"high":1605,"low":1501,"close":1347,"change":1606,"percent_change":286,"volume":1607,"transactions":9,"vwap":1347},"2025-12-01",52.46,52.56,-0.37,742200,{"date":1609,"open":1610,"high":1392,"low":1413,"close":1611,"change":1108,"percent_change":699,"volume":1612,"transactions":9,"vwap":1611},"2025-11-28",52.32,52.53,272900,{"date":1614,"open":1388,"high":1604,"low":1448,"close":1615,"change":439,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-11-26",52.43,0.98,668200,{"date":1619,"open":1620,"high":1384,"low":1427,"close":1621,"change":1622,"percent_change":121,"volume":1623,"transactions":9,"vwap":1621},"2025-11-25",51.59,51.92,0.58,770400,{"date":1625,"open":1533,"high":1533,"low":1543,"close":1429,"change":1212,"percent_change":202,"volume":1626,"transactions":9,"vwap":1429},"2025-11-24",936300,{"date":1628,"open":1629,"high":1630,"low":1517,"close":1588,"change":1108,"percent_change":699,"volume":1631,"transactions":9,"vwap":1588},"2025-11-21",51.6,51.78,1334700,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1051,"percent_change":191,"volume":1637,"transactions":9,"vwap":1636},"2025-11-20",50.8,51.58,51.47,690800,{"date":1639,"open":1412,"high":1640,"low":1471,"close":1405,"change":427,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1405},"2025-11-19",52.07,-0.96,1481900,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1406,"change":1648,"percent_change":401,"volume":1649,"transactions":9,"vwap":1406},"2025-11-18",52.049999,52.44,51.71,-0.13,1704900,{"date":1651,"open":1487,"high":1652,"low":1435,"close":1653,"change":1648,"percent_change":401,"volume":1654,"transactions":9,"vwap":1653},"2025-11-17",52.17,52.14,905200,{"date":1656,"open":1657,"high":210,"low":1448,"close":1658,"change":212,"percent_change":213,"volume":1659,"transactions":9,"vwap":1658},"2025-11-14",52.45,52.27,888800,{"date":1661,"open":1383,"high":189,"low":1388,"close":1662,"change":1663,"percent_change":1366,"volume":1664,"transactions":9,"vwap":1662},"2025-11-13",52.33,-0.32,942000,{"date":1666,"open":1500,"high":23,"low":1488,"close":1339,"change":457,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1339},"2025-11-12",1.48,708000,{"date":1670,"open":1671,"high":1487,"low":1414,"close":1487,"change":57,"percent_change":410,"volume":1672,"transactions":9,"vwap":1487},"2025-11-11",51.66,530100,{"date":1674,"open":1675,"high":1415,"low":1552,"close":1437,"change":725,"percent_change":1280,"volume":1676,"transactions":9,"vwap":1437},"2025-11-10",51.16,494500,{"date":1678,"open":1679,"high":1533,"low":1680,"close":1681,"change":25,"percent_change":57,"volume":1682,"transactions":9,"vwap":1681},"2025-11-07",51.25,51.12,51.31,541900,{"date":1684,"open":1685,"high":1675,"low":1685,"close":1686,"change":365,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-11-06",50.47,51.060001,1.11,382300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1146,"percent_change":1146,"volume":1695,"transactions":9,"vwap":1694},"2025-11-05",50.48,51.0099983,50.39,50.5,632400,{"date":1697,"open":1698,"high":1699,"low":30,"close":1694,"change":820,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1694},"2025-11-04",50,51,1.39,828800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":503,"percent_change":1066,"volume":1708,"transactions":9,"vwap":1707},"2025-11-03",50.049999,50.24,49.65,49.81,729700,{"date":1710,"open":1711,"high":1712,"low":1566,"close":1713,"change":323,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-10-31",50.19,50.4,50.23,-0.59,635300,{"date":1717,"open":1705,"high":1718,"low":1719,"close":1720,"change":933,"percent_change":540,"volume":1721,"transactions":9,"vwap":1720},"2025-10-30",50.61,50.14,50.53,486400,{"date":1723,"open":1470,"high":1589,"low":1724,"close":1711,"change":427,"percent_change":742,"volume":1725,"transactions":9,"vwap":1711},"2025-10-29",49.84,686600,{"date":1727,"open":1576,"high":1675,"low":1728,"close":1428,"change":202,"percent_change":1600,"volume":1729,"transactions":9,"vwap":1428},"2025-10-28",50.59,642700,{"date":1731,"open":1527,"high":1527,"low":1583,"close":1577,"change":1040,"percent_change":1022,"volume":1732,"transactions":9,"vwap":1577},"2025-10-27",802400,{"date":1734,"open":1537,"high":1537,"low":1735,"close":1527,"change":1040,"percent_change":427,"volume":1736,"transactions":9,"vwap":1527},"2025-10-24",51.35,373900,{"date":1738,"open":1739,"high":1658,"low":1629,"close":1671,"change":793,"percent_change":1066,"volume":1740,"transactions":9,"vwap":1671},"2025-10-23",52.099998,530300,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1739,"change":801,"percent_change":856,"volume":1745,"transactions":9,"vwap":1739},"2025-10-22",51.54,52.47,773300,{"date":1747,"open":1671,"high":1748,"low":1442,"close":1749,"change":1091,"percent_change":725,"volume":1750,"transactions":9,"vwap":1749},"2025-10-21",51.76,51.65,630500,{"date":1752,"open":1753,"high":1384,"low":1754,"close":1545,"change":213,"percent_change":1528,"volume":1755,"transactions":9,"vwap":1545},"2025-10-20",51.81,51.37,593000,{"date":1757,"open":1758,"high":1477,"low":1759,"close":1435,"change":734,"percent_change":365,"volume":1760,"transactions":9,"vwap":1435},"2025-10-17",51.63,51.28,452300,{"date":1762,"open":1763,"high":1533,"low":1764,"close":1765,"change":111,"percent_change":988,"volume":1766,"transactions":9,"vwap":1765},"2025-10-16",51.44,51.24,51.43,717100,{"date":1768,"open":1699,"high":1437,"low":1554,"close":1754,"change":150,"percent_change":1295,"volume":1769,"transactions":9,"vwap":1754},"2025-10-15",675400,{"date":1771,"open":1699,"high":1527,"low":1587,"close":1552,"change":589,"percent_change":560,"volume":1772,"transactions":9,"vwap":1552},"2025-10-14",1235300,{"date":1774,"open":1571,"high":1543,"low":1775,"close":1776,"change":400,"percent_change":981,"volume":1777,"transactions":9,"vwap":1776},"2025-10-13",50.72,50.9,440700,{"date":1779,"open":1780,"high":1457,"low":1781,"close":1782,"change":93,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-10-10",50.17,50.11,51.040001,2.04,675300,{"date":1786,"open":1694,"high":1694,"low":1787,"close":1788,"change":1606,"percent_change":680,"volume":1789,"transactions":9,"vwap":1788},"2025-10-09",49.91,50.02,535400,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1693,"change":1028,"percent_change":212,"volume":1794,"transactions":9,"vwap":1693},"2025-10-08",50.63,50.040001,1065100,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1553,"change":212,"percent_change":1395,"volume":1799,"transactions":9,"vwap":1553},"2025-10-07",50.73,50.2,448800,{"date":1801,"open":1561,"high":1694,"low":30,"close":1691,"change":523,"percent_change":130,"volume":1802,"transactions":9,"vwap":1691},"2025-10-06",876000,{"date":1804,"open":1805,"high":1806,"low":1711,"close":1572,"change":1146,"percent_change":1146,"volume":1807,"transactions":9,"vwap":1572},"2025-10-03",50.35,50.78,711800,{"date":1809,"open":1516,"high":1810,"low":1811,"close":1572,"change":1395,"percent_change":201,"volume":1812,"transactions":9,"vwap":1572},"2025-10-02",50.55,50.0099983,577900,{"date":1814,"open":1815,"high":1571,"low":1712,"close":1712,"change":1275,"percent_change":570,"volume":1816,"transactions":9,"vwap":1712},"2025-10-01",50.76,526000,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":295,"percent_change":1547,"volume":1540,"transactions":9,"vwap":1821},"2025-09-30",50.099998,50.79,50.74,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1781,"change":944,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1781},"2025-09-29",49.7,50.31,0.89,668500,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":523,"percent_change":130,"volume":1834,"transactions":9,"vwap":1833},"2025-09-26",49.69,49.97,49.56,49.67,445100,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":116,"percent_change":1496,"volume":1841,"transactions":9,"vwap":1840},"2025-09-25",49.58,49.87,49.42,49.47,597300,{"date":1843,"open":1844,"high":1833,"low":1845,"close":1846,"change":726,"percent_change":438,"volume":1847,"transactions":9,"vwap":1846},"2025-09-24",49.34,49.19,49.48,466100,{"date":1849,"open":1850,"high":1844,"low":1851,"close":1844,"change":523,"percent_change":1240,"volume":1852,"transactions":9,"vwap":1844},"2025-09-23",49.07,48.9,555600,{"date":1854,"open":1855,"high":1837,"low":1856,"close":1857,"change":400,"percent_change":579,"volume":1858,"transactions":9,"vwap":1857},"2025-09-22",49.44,49.12,49.14,840300,{"date":1860,"open":1851,"high":1855,"low":1851,"close":1861,"change":944,"percent_change":71,"volume":1862,"transactions":9,"vwap":1861},"2025-09-19",49.28,556500,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":334,"percent_change":244,"volume":1869,"transactions":9,"vwap":1868},"2025-09-18",48.78,49.11,48.69,48.84,540600,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":111,"percent_change":988,"volume":1876,"transactions":9,"vwap":1875},"2025-09-17",49.15,49.35,49,49.040001,336800,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1880,"change":1213,"percent_change":354,"volume":1206,"transactions":9,"vwap":1880},"2025-09-16",49.45,48.98,{"date":1882,"open":1883,"high":1884,"low":1845,"close":1885,"change":233,"percent_change":1091,"volume":1886,"transactions":9,"vwap":1885},"2025-09-15",49.37,49.52,49.38,547000,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":988,"percent_change":718,"volume":1893,"transactions":9,"vwap":1892},"2025-09-12",49.18,49.41,49.13,49.36,287300,{"date":1895,"open":1875,"high":1896,"low":1897,"close":1896,"change":25,"percent_change":439,"volume":1898,"transactions":9,"vwap":1896},"2025-09-11",49.24,48.93,283600,{"date":1900,"open":1856,"high":1901,"low":141,"close":1902,"change":232,"percent_change":233,"volume":1903,"transactions":9,"vwap":1902},"2025-09-10",49.17,48.99,439400,{"date":1905,"open":1906,"high":1896,"low":1907,"close":1880,"change":1092,"percent_change":726,"volume":1908,"transactions":9,"vwap":1880},"2025-09-09",48.81,48.68,381500,{"date":1910,"open":1911,"high":1892,"low":1912,"close":1913,"change":1663,"percent_change":1284,"volume":1914,"transactions":9,"vwap":1913},"2025-09-08",49.3,48.64,48.91,633600,{"date":1916,"open":1787,"high":1917,"low":1891,"close":1918,"change":202,"percent_change":275,"volume":1919,"transactions":9,"vwap":1918},"2025-09-05",49.98,49.23,393100,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":749,"percent_change":755,"volume":1926,"transactions":9,"vwap":1925},"2025-09-04",49.63,49.77,49.33,49.68,867900,{"date":1928,"open":1839,"high":30,"low":1924,"close":1885,"change":617,"percent_change":1663,"volume":1929,"transactions":9,"vwap":1885},"2025-09-03",689300,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":334,"percent_change":1213,"volume":1936,"transactions":9,"vwap":1935},"2025-09-02",49.62,49.66,49.32,49.54,667300,{"date":1938,"open":1939,"high":1917,"low":1839,"close":1940,"change":1280,"percent_change":145,"volume":1941,"transactions":9,"vwap":1940},"2025-08-29",49.59,49.74,444400,{"date":1943,"open":1944,"high":1788,"low":1873,"close":1837,"change":1041,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1837},"2025-08-28",49.92,-0.92,597800,{"date":1948,"open":1949,"high":1793,"low":1844,"close":1793,"change":662,"percent_change":944,"volume":1950,"transactions":9,"vwap":1793},"2025-08-27",49.85,571700,{"date":1952,"open":1953,"high":1953,"low":1922,"close":1954,"change":285,"percent_change":794,"volume":1955,"transactions":9,"vwap":1954},"2025-08-26",50.27,49.82,927600,{"date":1957,"open":1958,"high":1720,"low":1959,"close":1798,"change":690,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1798},"2025-08-25",50.41,50.13,-0.95,370700,{"date":1963,"open":1964,"high":1965,"low":1792,"close":1966,"change":616,"percent_change":1443,"volume":1967,"transactions":9,"vwap":1966},"2025-08-22",50.98,51.07,50.68,434600,{"date":1969,"open":1970,"high":1964,"low":1775,"close":1971,"change":191,"percent_change":617,"volume":1972,"transactions":9,"vwap":1971},"2025-08-21",50.83,50.77,461000,{"date":1974,"open":1685,"high":1975,"low":1565,"close":1583,"change":755,"percent_change":893,"volume":1976,"transactions":9,"vwap":1583},"2025-08-20",51.13,887800,{"date":1978,"open":1780,"high":1979,"low":1923,"close":1705,"change":373,"percent_change":1366,"volume":1980,"transactions":9,"vwap":1705},"2025-08-19",50.34,882000,{"date":1982,"open":1983,"high":1964,"low":1712,"close":1810,"change":1528,"percent_change":244,"volume":1984,"transactions":9,"vwap":1810},"2025-08-18",50.84,580700,{"date":1986,"open":1775,"high":1987,"low":1988,"close":1815,"change":223,"percent_change":111,"volume":1989,"transactions":9,"vwap":1815},"2025-08-15",50.95,50.58,594000,{"date":1991,"open":1553,"high":1590,"low":1992,"close":1797,"change":1993,"percent_change":383,"volume":1760,"transactions":9,"vwap":1797},"2025-08-14",50.36,0.26,{"date":1995,"open":1718,"high":1996,"low":1958,"close":1685,"change":997,"percent_change":1430,"volume":1997,"transactions":9,"vwap":1685},"2025-08-13",50.75,585700,{"date":1999,"open":1806,"high":1806,"low":2000,"close":2001,"change":1648,"percent_change":1040,"volume":2002,"transactions":9,"vwap":2001},"2025-08-12",50.3,50.52,428500,{"date":2004,"open":2005,"high":1544,"low":1988,"close":2006,"change":192,"percent_change":323,"volume":2007,"transactions":9,"vwap":2006},"2025-08-11",50.87,50.65,355200,{"date":2009,"open":1699,"high":1680,"low":1971,"close":1634,"change":116,"percent_change":1496,"volume":2010,"transactions":9,"vwap":1634},"2025-08-08",566500,{"date":2012,"open":1805,"high":2005,"low":2013,"close":2014,"change":1046,"percent_change":42,"volume":2015,"transactions":9,"vwap":2014},"2025-08-07",50.15,50.81,602500,{"date":2017,"open":2018,"high":1806,"low":1819,"close":1516,"change":232,"percent_change":233,"volume":2019,"transactions":9,"vwap":1516},"2025-08-06",50.49,465200,{"date":2021,"open":1560,"high":1427,"low":2022,"close":2023,"change":1051,"percent_change":191,"volume":1023,"transactions":9,"vwap":2023},"2025-08-05",50.12,50.43,{"date":2025,"open":1944,"high":2018,"low":1944,"close":1685,"change":1622,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1685},"2025-08-04",1.16,368100,{"date":2029,"open":2030,"high":2031,"low":1879,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-08-01",49.83,50.56,49.89,0.92,1.88,1030800,{"date":2037,"open":2038,"high":1866,"low":2038,"close":2039,"change":1028,"percent_change":212,"volume":2040,"transactions":9,"vwap":2039},"2025-07-31",48.72,48.97,518500,{"date":2042,"open":2043,"high":1885,"low":2044,"close":1874,"change":699,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1874},"2025-07-30",48.74,48.53,0.39,440300,{"date":2048,"open":2049,"high":1913,"low":2050,"close":1906,"change":57,"percent_change":106,"volume":2051,"transactions":9,"vwap":1906},"2025-07-29",48.47,48.35,501400,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1250,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-07-28",48.87,49.0099983,48.28,48.32,-1.53,788500,{"date":2061,"open":2062,"high":1845,"low":2063,"close":1850,"change":232,"percent_change":233,"volume":2064,"transactions":9,"vwap":1850},"2025-07-25",49.060001,48.76,438500,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2062,"change":734,"percent_change":1421,"volume":2070,"transactions":9,"vwap":2062},"2025-07-24",48.77,49.16,48.61,521400,{"date":2072,"open":2062,"high":2073,"low":2074,"close":2067,"change":323,"percent_change":1366,"volume":2075,"transactions":9,"vwap":2067},"2025-07-23",49.27,48.65,647800,{"date":2077,"open":2078,"high":2079,"low":2078,"close":1850,"change":410,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1850},"2025-07-22",48.27,49.09,1.97,687600,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-07-21",47.81,48.15,47.65,48.12,0.84,1.78,831400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":438,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-07-18",47.25,47.47,47,47.28,0.6,564900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2095,"change":334,"percent_change":503,"volume":2104,"transactions":9,"vwap":2095},"2025-07-17",46.73,47.049999,46.66,571900,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":532,"percent_change":145,"volume":945,"transactions":9,"vwap":2110},"2025-07-16",46.97,47.33,46.92,47.2,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2102,"change":617,"percent_change":1275,"volume":2116,"transactions":9,"vwap":2102},"2025-07-15",47.12,47.39,46.9,580100,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":1146,"percent_change":1146,"volume":2122,"transactions":9,"vwap":2121},"2025-07-14",47.07,47.64,47.21,562800,{"date":2124,"open":2115,"high":2125,"low":2126,"close":2121,"change":1091,"percent_change":725,"volume":2127,"transactions":9,"vwap":2121},"2025-07-11",47.32,46.83,609600,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":749,"percent_change":1546,"volume":2134,"transactions":9,"vwap":2133},"2025-07-10",46.62,47.27,46.55,47.17,558600,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1091,"percent_change":589,"volume":2141,"transactions":9,"vwap":2140},"2025-07-09",46.8,46.99,46.58,46.87,420300,{"date":2143,"open":2130,"high":2144,"low":2145,"close":2126,"change":997,"percent_change":213,"volume":945,"transactions":9,"vwap":2126},"2025-07-08",47.029999,46.46,{"date":2147,"open":2108,"high":2108,"low":2148,"close":2149,"change":643,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-07-07",46.84,46.88,-1.12,534400,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":870,"volume":2158,"transactions":9,"vwap":2156},"2025-07-03",47.02,47.51,47.41,0.33,338200,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-07-02",47.52,47.55,46.79,47.080002,-0.74,-1.55,626000,{"date":2169,"open":2170,"high":2171,"low":2161,"close":2172,"change":589,"percent_change":699,"volume":2173,"transactions":9,"vwap":2172},"2025-07-01",47.91,48.07,47.82,333100,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1466,"percent_change":893,"volume":2180,"transactions":9,"vwap":2179},"2025-06-30",47.22,47.77,47.060001,47.73,539700,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":223,"percent_change":111,"volume":2187,"transactions":9,"vwap":2186},"2025-06-27",47.18,47.53,47.0099983,47.16,587000,{"date":2189,"open":2190,"high":2110,"low":2190,"close":2191,"change":911,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-06-26",46.78,47.13,1.14,464400,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-06-25",47.19,46.57,46.6,-0.77,-1.63,787200,{"date":2203,"open":2162,"high":2204,"low":2093,"close":2205,"change":1528,"percent_change":793,"volume":2206,"transactions":9,"vwap":2205},"2025-06-24",47.59,47.37,558900,{"date":2208,"open":2133,"high":2086,"low":2164,"close":2209,"change":911,"percent_change":121,"volume":2210,"transactions":9,"vwap":2209},"2025-06-23",47.58,601700,{"date":2212,"open":2093,"high":2213,"low":2214,"close":2102,"change":579,"percent_change":1714,"volume":2215,"transactions":9,"vwap":2102},"2025-06-20",47.36,46.72,636500,{"date":2217,"open":2218,"high":2218,"low":2186,"close":2108,"change":997,"percent_change":213,"volume":2219,"transactions":9,"vwap":2108},"2025-06-18",47.5,374400,{"date":2221,"open":2222,"high":2222,"low":2110,"close":2223,"change":323,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-06-17",47.7,47.38,-0.63,443600,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":690,"percent_change":254,"volume":2232,"transactions":9,"vwap":2231},"2025-06-16",48.24,48.62,47.62,47.68,430900,{"date":2234,"open":2235,"high":2050,"low":2236,"close":2237,"change":748,"percent_change":155,"volume":2238,"transactions":9,"vwap":2237},"2025-06-13",48.02,47.8,48.16,581300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2242,"change":1466,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-06-12",47.63,47.99,47.54,1.2,430000,{"date":2247,"open":2209,"high":2209,"low":2248,"close":2249,"change":1052,"percent_change":192,"volume":2250,"transactions":9,"vwap":2249},"2025-06-11",47.14,47.42,600000,{"date":2252,"open":2110,"high":2230,"low":2110,"close":2253,"change":532,"percent_change":145,"volume":2254,"transactions":9,"vwap":2253},"2025-06-10",47.49,610300,{"date":2256,"open":2121,"high":2162,"low":2109,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-06-09",47.34,-0.17,-0.36,490400,{"date":2262,"open":2263,"high":2242,"low":2264,"close":2155,"change":778,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2155},"2025-06-06",47.86,47.43,-1.21,452800,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":997,"percent_change":1430,"volume":2272,"transactions":9,"vwap":2271},"2025-06-05",48.18,47.79,48.09,382600,{"date":2274,"open":2275,"high":2275,"low":2170,"close":2276,"change":1021,"percent_change":1522,"volume":2277,"transactions":9,"vwap":2276},"2025-06-04",48.6,48.14,378300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":323,"percent_change":1349,"volume":2284,"transactions":9,"vwap":2283},"2025-06-03",48.79,49.029999,48.31,48.43,491600,{"date":2286,"open":2287,"high":2288,"low":2057,"close":2289,"change":1430,"percent_change":334,"volume":2290,"transactions":9,"vwap":2289},"2025-06-02",48.58,49.02,48.73,582300,{"date":2292,"open":2293,"high":2055,"low":2085,"close":2294,"change":755,"percent_change":877,"volume":2295,"transactions":9,"vwap":2294},"2025-05-30",48.2,48.83,699100,{"date":2297,"open":2298,"high":2282,"low":2298,"close":2299,"change":933,"percent_change":1204,"volume":2300,"transactions":9,"vwap":2299},"2025-05-29",47.71,48.22,377700,{"date":2302,"open":2303,"high":2303,"low":2298,"close":2304,"change":1284,"percent_change":466,"volume":2305,"transactions":9,"vwap":2304},"2025-05-28",48.4,47.88,351600,{"date":2307,"open":2308,"high":2309,"low":2293,"close":2044,"change":748,"percent_change":155,"volume":2310,"transactions":9,"vwap":2044},"2025-05-27",48.33,48.92,464000,{"date":2312,"open":2313,"high":2314,"low":2086,"close":2315,"change":140,"percent_change":961,"volume":2316,"transactions":9,"vwap":2315},"2025-05-23",48,48.39,48.36,343700,{"date":2318,"open":2313,"high":2171,"low":2184,"close":2222,"change":202,"percent_change":786,"volume":2319,"transactions":9,"vwap":2222},"2025-05-22",435800,{"date":2321,"open":2094,"high":2056,"low":2094,"close":2085,"change":2322,"percent_change":1295,"volume":2323,"transactions":9,"vwap":2085},"2025-05-21",0.36,557900,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2270,"change":523,"percent_change":456,"volume":2329,"transactions":9,"vwap":2270},"2025-05-20",47.57,48.029999,47.45,516000,{"date":2331,"open":2095,"high":2241,"low":2095,"close":2204,"change":265,"percent_change":1229,"volume":2332,"transactions":9,"vwap":2204},"2025-05-19",244800,{"date":2334,"open":2113,"high":2093,"low":2137,"close":2186,"change":1648,"percent_change":981,"volume":2335,"transactions":9,"vwap":2186},"2025-05-16",460700,{"date":2337,"open":2132,"high":2257,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-05-15",46.48,47.29,0.83,1.79,2360400,{"date":2344,"open":2345,"high":2103,"low":179,"close":2145,"change":616,"percent_change":418,"volume":2346,"transactions":9,"vwap":2145},"2025-05-14",46.5,583700,{"date":2348,"open":2190,"high":2190,"low":2349,"close":2132,"change":418,"percent_change":244,"volume":2350,"transactions":9,"vwap":2132},"2025-05-13",46.23,607700,{"date":2352,"open":2184,"high":2236,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-05-12",46.38,46.74,-1.3,-2.71,696500,{"date":2359,"open":2360,"high":2360,"low":2177,"close":2361,"change":1041,"percent_change":1960,"volume":2362,"transactions":9,"vwap":2361},"2025-05-09",48.5,48.040001,587900,{"date":2364,"open":1830,"high":1830,"low":2360,"close":2360,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2360},"2025-05-08",-1.26,-2.53,945400,{"date":2369,"open":1844,"high":2370,"low":1918,"close":2371,"change":1139,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-05-07",50.060001,49.76,1.47,471400,{"date":2375,"open":2376,"high":1892,"low":1907,"close":1875,"change":364,"percent_change":1546,"volume":2090,"transactions":9,"vwap":1875},"2025-05-06",48.89,{"date":2378,"open":2038,"high":2280,"low":2379,"close":2289,"change":748,"percent_change":155,"volume":2380,"transactions":9,"vwap":2289},"2025-05-05",48.23,274000,{"date":2382,"open":2376,"high":2281,"low":2303,"close":2383,"change":503,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-05-02",48.56,-0.86,695400,{"date":2387,"open":1839,"high":30,"low":2388,"close":1880,"change":643,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1880},"2025-05-01",48.95,-1.07,287900,{"date":2392,"open":1850,"high":1706,"low":2229,"close":2393,"change":820,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-04-30",49.51,1.41,553000,{"date":2397,"open":1912,"high":2294,"low":2383,"close":2398,"change":699,"percent_change":2045,"volume":2399,"transactions":9,"vwap":2398},"2025-04-29",48.82,261400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":111,"percent_change":988,"volume":2406,"transactions":9,"vwap":2405},"2025-04-28",48.48,48.66,47.98,48.63,433900,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":233,"percent_change":1091,"volume":2412,"transactions":9,"vwap":2411},"2025-04-25",48.7,48.34,48.57,409300,{"date":2414,"open":2308,"high":2415,"low":2416,"close":2417,"change":662,"percent_change":1489,"volume":2418,"transactions":9,"vwap":2417},"2025-04-24",48.67,47.97,48.55,450400,{"date":2420,"open":1867,"high":1851,"low":2304,"close":2308,"change":1522,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2308},"2025-04-23",-1.23,606700,{"date":183,"open":2360,"high":2424,"low":2425,"close":1897,"change":265,"percent_change":1826,"volume":2426,"transactions":9,"vwap":1897},48.94,48.37,598900]