[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMA":3,"homepage-market-summary":34,"stock-historical-EMA":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"EMA","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},"Emera Incorporated","NYSE",null,"Common Stock","Emera is a geographically diverse energy and services company investing in electricity generation, transmission, and distribution as well as gas transmission and utility energy services. Emera has operations in Canada and Florida.","7,800",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},6.1004,2.93,"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},48.03,47.74,48.34,47.58,47.67,0.36,0.76,426541.552399,5950,47.9027,55.49,46.87,318516.876355288,13.5,4212,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"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",[103,108,113,118,123,128,133,138,143,148,153],{"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":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},41.9,253993,92707419.088822,8.71,"2025-04-22",[186,187,197,207,217,226,236,246,256,266,276,285,294,305,315,325,335,345,356,366,377,386,397,408,417,428,439,449,459,468,478,488,498,508,519,527,537,547,555,563,572,580,591,600,611,622,632,641,652,663,673,684,694,705,713,720,725,732,738,746,753,761,769,778,786,793,800,808,815,821,827,835,843,849,857,865,871,878,884,890,897,904,913,919,926,931,935,941,948,956,961,967,971,978,984,989,994,1000,1005,1010,1017,1024,1029,1036,1041,1046,1052,1058,1064,1069,1074,1078,1083,1087,1093,1101,1106,1112,1116,1121,1125,1130,1136,1140,1147,1151,1155,1159,1163,1167,1173,1179,1185,1190,1195,1201,1206,1211,1215,1219,1226,1231,1236,1239,1243,1247,1251,1255,1261,1266,1270,1276,1281,1286,1291,1295,1298,1302,1308,1313,1317,1324,1330,1336,1341,1348,1355,1359,1366,1371,1378,1381,1386,1392,1399,1404,1409,1414,1421,1426,1433,1440,1447,1455,1458,1462,1468,1475,1480,1484,1491,1495,1500,1504,1509,1515,1519,1523,1528,1534,1540,1545,1551,1556,1563,1571,1575,1579,1585,1589,1592,1597,1600,1604,1610,1615,1622,1628,1633,1636,1641,1645,1652,1658,1664,1671,1677,1682,1686,1692,1697,1702,1705,1709,1713,1719,1723,1726,1731,1735,1738,1742,1746,1751,1756,1759,1764,1768,1772,1774,1779,1784,1788,1793,1798,1802,1807,1814,1820,1825,1832,1838,1846,1852,1856,1859,1865,1871,1877,1884,1889,1895,1900,1906,1911,1914,1918,1922,1927,1931,1934,1937,1940,1946,1950,1953,1959,1962,1966,1970,1973,1977,1980,1984,1989,1992,1996,1999,2003,2008,2012,2017,2022,2024,2030,2037,2043,2048,2054,2059,2064,2069,2075,2079,2085,2093,2100,2106,2113,2120,2127,2133,2139,2146,2153,2160,2165,2169,2173,2179,2184,2190,2195,2201,2206,2210,2217,2221,2227,2233,2239,2242,2246,2254,2259,2265,2270,2274,2279,2287,2292,2299,2304,2309,2313,2316,2320,2325,2332,2339,2344,2347,2350,2354,2357],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",47.69,47.805,47,-0.16,-0.33,588970.321621,7695,47.5031,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",48.17,47.76,47.83,-0.1,-0.21,286677.6457,5013,47.9396,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":24,"volume":214,"transactions":215,"vwap":216},"2026-09-29",47.53,47.995,47.4,47.93,0.17,375513.255742,5314,47.8387,{"date":218,"open":219,"high":220,"low":221,"close":200,"change":222,"percent_change":111,"volume":223,"transactions":224,"vwap":225},"2026-09-28",47.86,47.87,47.32,0.03,280120.123388,4534,47.7075,{"date":227,"open":228,"high":220,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",47.7,47.34,47.73,-0.03,-0.06,320583.594283,5774,47.6289,{"date":237,"open":238,"high":239,"low":240,"close":200,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",48.28,48.32,47.5,-0.44,-0.91,456575.564998,5695,47.7689,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",48.56,47.88,48.2,-0.56,-1.15,454962.823243,5882,48.168,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",49.02,49.1,48.615,48.76,0,328886.8807,5541,48.836,{"date":267,"open":268,"high":269,"low":270,"close":261,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",49.16,49.28,48.69,-0.52,-1.06,372715.619599,6097,48.8884,{"date":277,"open":278,"high":279,"low":280,"close":269,"change":202,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",48.96,49.32,48.66,-0.2,381479.75422,4709,49.1922,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":57,"percent_change":50,"volume":291,"transactions":292,"vwap":293},"2026-09-17",48.98,49.54,48.88,49.38,208954.6167,4296,49.3449,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",48.65,49.03,48.62,48.89,0.45,0.93,245015.13261,4626,48.8883,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",49.23,48.27,48.44,-0.57,-1.16,212776.11953,4313,48.449,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",49.44,48.74,49.01,-0.18,-0.37,196778.501229,4682,48.9639,{"date":326,"open":327,"high":328,"low":297,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",49.49,49.58,49.19,-0.29,-0.59,322969.554188,4153,49.2257,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",50.57,49.415,49.48,-0.9,-1.79,258691.866504,4848,49.7228,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",50.79,50.84,50.26,50.38,-0.38,-0.75,627833.491047,5641,50.4382,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",50.47,51.07,50.76,0.41,0.81,248952.11288,4308,50.8213,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",50.16,50.53,49.96,50.35,0.05,0.1,347069.151869,4746,50.3465,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":156,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",49.93,50.62,50.3,0.7,979709.128188,4671,50.3097,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",50.2,50.28,49.55,49.95,-0.15,-0.3,245305.846197,4691,49.9351,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",49.785,50.39,49.7,50.1,0.01,0.02,300312.429733,5082,50.0263,{"date":409,"open":410,"high":411,"low":390,"close":412,"change":413,"percent_change":151,"volume":414,"transactions":415,"vwap":416},"2026-08-31",49.6,50.165,50.09,0.19,297026.318137,5028,49.9912,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",50.03,50.265,49.505,49.9,-0.12,-0.24,468313.268374,5753,49.8641,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",50.37,50.6,49.85,50.02,-0.66,-1.3,389774.883792,5360,50.0362,{"date":440,"open":441,"high":348,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",50.51,50.33,50.68,0.21,0.42,284369.031271,4528,50.6644,{"date":450,"open":451,"high":452,"low":453,"close":358,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",50.4,50.8,50.25,0.08,0.16,148548.068016,4152,50.5596,{"date":460,"open":402,"high":461,"low":462,"close":400,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",50.42,49.875,0.31,0.62,377204.071009,7041,50.2805,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",51.91,50.025,50.08,-1.7,-3.28,487921.008943,5714,50.3956,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",51.73,52.27,51.78,0.15,0.29,211296.387535,5001,51.9273,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":213,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",51.57,51.9,51.24,51.63,0.33,315049.642936,5647,51.5939,{"date":499,"open":500,"high":493,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",51.54,51.27,51.46,0.3,0.59,197715.536739,4345,51.497,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",51.49,51.545,50.99,51.16,-0.35,-0.68,194060.106959,4695,51.2233,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":213,"percent_change":494,"volume":524,"transactions":525,"vwap":526},"2026-08-14",51.3,51.67,51.51,158752.397256,3770,51.4819,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":42,"volume":534,"transactions":535,"vwap":536},"2026-08-13",51.095,51.45,51.03,51.34,0.37,182076.645619,3916,51.2244,{"date":538,"open":539,"high":532,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",51.21,50.83,50.97,-0.25,-0.49,245364.595811,4361,51.0342,{"date":548,"open":452,"high":549,"low":452,"close":550,"change":57,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",51.41,51.22,0.97,304842.22658,5698,51.2058,{"date":556,"open":461,"high":531,"low":557,"close":558,"change":559,"percent_change":320,"volume":560,"transactions":561,"vwap":562},"2026-08-10",50.285,50.73,-0.09,525640.119831,10133,50.7489,{"date":564,"open":510,"high":565,"low":329,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",51.85,50.82,-0.77,-1.49,501681.960097,10623,50.626,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":403,"percent_change":404,"volume":578,"transactions":579,"vwap":511},"2026-08-06",52.05,52.07,51.23,51.59,258136.591757,6405,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",52.1,52.28,51.415,51.58,-0.79,-1.51,348403.033064,6631,51.6638,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":393,"percent_change":310,"volume":597,"transactions":598,"vwap":599},"2026-08-04",52.51,52.74,52.09,52.37,284860.718513,7014,52.4011,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",53.27,53.67,52.575,52.67,-1.22,-2.26,173641.840609,3685,52.8302,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",53.95,54.24,53.47,53.89,-0.22,-0.41,633727.099922,9537,53.9123,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":213,"volume":629,"transactions":630,"vwap":631},"2026-07-30",53.88,54.29,53.53,54.11,0.09,286985.013631,5457,54.0023,{"date":633,"open":634,"high":635,"low":603,"close":636,"change":241,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",54.69,54.735,54.02,-0.81,321187.388902,6075,54.0589,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",54.47,55.3,54.315,54.46,0.13,0.24,211951.279805,12527,54.769,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",54.76,55.09,54.2,54.33,-0.62,-1.13,262146.042457,8488,54.4785,{"date":664,"open":665,"high":29,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",54.87,54.615,54.95,0.14,0.26,145328.475155,8608,54.9623,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",54.45,54.96,54.22,54.81,0.47,0.86,185755.050345,4407,54.7011,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":25,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",53.79,54.62,53.69,54.34,1.42,250839.754378,5260,54.3641,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",54.1,54.51,53.365,53.58,-0.76,-1.4,262926.206385,5427,53.586,{"date":706,"open":707,"high":708,"low":709,"close":689,"change":567,"percent_change":701,"volume":710,"transactions":711,"vwap":712},"2026-07-20",55.2,55.42,54.25,624299.238426,7004,54.6367,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":679,"percent_change":680,"volume":719,"transactions":9,"vwap":718},"2026-07-17",54.92,55.34,54.55,55.11,456200,{"date":721,"open":677,"high":722,"low":627,"close":723,"change":57,"percent_change":71,"volume":724,"transactions":9,"vwap":723},"2026-07-16",54.75,54.64,654700,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":262,"percent_change":262,"volume":731,"transactions":9,"vwap":730},"2026-07-15",54.41,54.53,53.66,54.15,359200,{"date":733,"open":734,"high":735,"low":624,"close":730,"change":736,"percent_change":680,"volume":737,"transactions":9,"vwap":730},"2026-07-14",54,54.37,0.46,263400,{"date":739,"open":740,"high":741,"low":742,"close":688,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":688},"2026-07-13",53.18,53.92,53.14,0.34,0.64,655200,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":413,"percent_change":24,"volume":752,"transactions":9,"vwap":751},"2026-07-10",53.24,53.52,53.099998,53.35,125800,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-09",53.84,53.13,53.16,-0.55,-1.02,365200,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-08",53.040001,53.91,53.71,0.52,0.98,265900,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-07",52.73,53.61,52.7,53.19,0.84,1.6,663700,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-06",53.07,52.099998,52.35,-1.12,-2.09,611100,{"date":787,"open":788,"high":749,"low":789,"close":615,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":615},"2026-07-02",52.66,52.43,1.2,2.3,298300,{"date":794,"open":795,"high":796,"low":797,"close":481,"change":352,"percent_change":798,"volume":799,"transactions":9,"vwap":481},"2026-07-01",52.91,53.4,52.18,-1.41,139500,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-30",53.32,52.57,53.02,-0.27,-0.51,496500,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":806,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-29",53.63,53.12,53.29,-0.95,335300,{"date":816,"open":112,"high":817,"low":818,"close":817,"change":819,"percent_change":106,"volume":820,"transactions":9,"vwap":817},"2026-06-26",53.8,53.37,0.54,290200,{"date":822,"open":763,"high":615,"low":823,"close":824,"change":24,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-25",52.76,53.26,0.68,262500,{"date":828,"open":829,"high":830,"low":797,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",52.44,52.96,52.9,0.48,0.92,347700,{"date":836,"open":837,"high":838,"low":470,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",52,52.64,52.42,0.58,1.12,533000,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":372,"percent_change":373,"volume":848,"transactions":9,"vwap":847},"2026-06-22",51.6,52.33,51.84,268200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":454,"volume":856,"transactions":9,"vwap":854},"2026-06-18",51.76,52.16,51.33,51.79,0.04,666600,{"date":858,"open":859,"high":803,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-17",52.38,51.52,51.75,-0.8,-1.52,668600,{"date":866,"open":867,"high":742,"low":868,"close":869,"change":805,"percent_change":806,"volume":870,"transactions":9,"vwap":869},"2026-06-16",52.62,52.45,52.55,707800,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":669,"percent_change":57,"volume":877,"transactions":9,"vwap":876},"2026-06-15",52.59,52.93,51.98,52.82,765300,{"date":879,"open":853,"high":880,"low":853,"close":881,"change":882,"percent_change":767,"volume":883,"transactions":9,"vwap":881},"2026-06-12",52.68,52.56,0.51,538100,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":392,"percent_change":330,"volume":889,"transactions":9,"vwap":888},"2026-06-11",52.48,51.68,52.049999,488900,{"date":891,"open":491,"high":892,"low":893,"close":894,"change":819,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-10",52.46,51.82,52.2,1.05,314100,{"date":898,"open":899,"high":797,"low":900,"close":901,"change":902,"percent_change":841,"volume":903,"transactions":9,"vwap":901},"2026-06-09",51.31,51.080002,51.66,0.57,292200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-08",51.8,52.060001,50.86,51.09,-0.67,-1.29,468900,{"date":914,"open":915,"high":893,"low":916,"close":851,"change":484,"percent_change":917,"volume":918,"transactions":9,"vwap":851},"2026-06-05",51.61,51.13,0.56,764000,{"date":920,"open":916,"high":921,"low":922,"close":921,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":921},"2026-06-04",51.47,50.58,0.65,1.28,383400,{"date":927,"open":550,"high":928,"low":360,"close":566,"change":241,"percent_change":929,"volume":930,"transactions":9,"vwap":566},"2026-06-03",51.99,-0.86,463700,{"date":932,"open":513,"high":851,"low":359,"close":933,"change":361,"percent_change":362,"volume":934,"transactions":9,"vwap":933},"2026-06-02",51.26,493300,{"date":936,"open":861,"high":875,"low":566,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-01",50.85,-1.31,-2.51,570500,{"date":942,"open":943,"high":944,"low":945,"close":852,"change":758,"percent_change":946,"volume":947,"transactions":9,"vwap":852},"2026-05-29",52.98,53.38,52.040001,-1.04,413700,{"date":949,"open":112,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-28",53.65,52.49,52.71,-0.92,-1.72,388300,{"date":957,"open":780,"high":958,"low":763,"close":810,"change":959,"percent_change":766,"volume":960,"transactions":9,"vwap":810},"2026-05-27",53.75,0.28,385200,{"date":962,"open":963,"high":699,"low":963,"close":751,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":751},"2026-05-26",52.97,0.23,0.43,534700,{"date":968,"open":804,"high":969,"low":773,"close":811,"change":126,"percent_change":679,"volume":970,"transactions":9,"vwap":811},"2026-05-22",53.28,136300,{"date":972,"open":973,"high":974,"low":789,"close":975,"change":494,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-21",52.52,53.11,52.87,0.63,266300,{"date":979,"open":838,"high":980,"low":868,"close":981,"change":982,"percent_change":964,"volume":983,"transactions":9,"vwap":981},"2026-05-20",52.88,52.54,0.12,222800,{"date":985,"open":986,"high":593,"low":986,"close":839,"change":965,"percent_change":987,"volume":988,"transactions":9,"vwap":839},"2026-05-19",51.81,0.83,247800,{"date":990,"open":991,"high":852,"low":845,"close":928,"change":533,"percent_change":992,"volume":993,"transactions":9,"vwap":928},"2026-05-18",51.88,0.72,98200,{"date":995,"open":852,"high":996,"low":510,"close":997,"change":434,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-15",52.4,51.62,-1.26,215900,{"date":1001,"open":803,"high":823,"low":1002,"close":583,"change":617,"percent_change":1003,"volume":1004,"transactions":9,"vwap":583},"2026-05-14",52.24,-0.42,531900,{"date":1006,"open":1007,"high":788,"low":493,"close":1007,"change":1008,"percent_change":151,"volume":1009,"transactions":9,"vwap":1007},"2026-05-13",52.5,0.2,220500,{"date":1011,"open":1012,"high":1013,"low":875,"close":1014,"change":1015,"percent_change":647,"volume":1016,"transactions":9,"vwap":1014},"2026-05-12",52.31,52.41,52.3,0.07,395100,{"date":1018,"open":773,"high":1019,"low":1020,"close":1021,"change":321,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-11",53.0099983,52.15,52.23,-0.7,198900,{"date":1025,"open":804,"high":944,"low":869,"close":1026,"change":361,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-08",52.6,0.79,336100,{"date":1030,"open":1031,"high":1026,"low":1032,"close":1033,"change":1034,"percent_change":392,"volume":1035,"transactions":9,"vwap":1033},"2026-05-07",52.21,51.77,52.19,-0.08,231800,{"date":1037,"open":886,"high":1038,"low":797,"close":481,"change":193,"percent_change":1039,"volume":1040,"transactions":9,"vwap":481},"2026-05-06",52.75,-0.63,290100,{"date":1042,"open":951,"high":1043,"low":951,"close":1026,"change":111,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1026},"2026-05-05",53.049999,0.11,255100,{"date":1047,"open":773,"high":943,"low":1048,"close":981,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":981},"2026-05-04",52.32,-0.45,-0.85,295900,{"date":1053,"open":788,"high":1054,"low":788,"close":1055,"change":1056,"percent_change":862,"volume":1057,"transactions":9,"vwap":1055},"2026-05-01",53.41,52.99,-0.43,861000,{"date":1059,"open":981,"high":810,"low":868,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-30",53.42,0.89,1.69,326900,{"date":1065,"open":594,"high":1043,"low":892,"close":1066,"change":1067,"percent_change":700,"volume":1068,"transactions":9,"vwap":1066},"2026-04-29",52.53,-0.4,157100,{"date":1070,"open":1026,"high":1071,"low":1026,"close":874,"change":964,"percent_change":1072,"volume":1073,"transactions":9,"vwap":874},"2026-04-28",53.36,0.44,176700,{"date":1075,"open":1076,"high":763,"low":838,"close":773,"change":982,"percent_change":964,"volume":1077,"transactions":9,"vwap":773},"2026-04-27",52.89,176200,{"date":1079,"open":839,"high":980,"low":797,"close":1080,"change":669,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-24",52.58,0.5,963400,{"date":1084,"open":522,"high":886,"low":522,"close":1048,"change":1061,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1048},"2026-04-23",1.73,235400,{"date":1088,"open":1089,"high":1048,"low":1090,"close":1091,"change":330,"percent_change":251,"volume":1092,"transactions":9,"vwap":1091},"2026-04-22",51.86,51.36,51.43,279500,{"date":1094,"open":888,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-21",52.13,51.5,51.72,-0.26,-0.5,369700,{"date":1102,"open":1103,"high":1104,"low":847,"close":875,"change":1099,"percent_change":813,"volume":1105,"transactions":9,"vwap":875},"2026-04-20",52.72,52.85,205100,{"date":1107,"open":1108,"high":952,"low":1109,"close":886,"change":1110,"percent_change":203,"volume":1111,"transactions":9,"vwap":886},"2026-04-17",52.34,51.96,-0.11,280800,{"date":1113,"open":1007,"high":1114,"low":1002,"close":873,"change":454,"percent_change":483,"volume":1115,"transactions":9,"vwap":873},"2026-04-16",52.84,237500,{"date":1117,"open":1118,"high":867,"low":1119,"close":593,"change":372,"percent_change":373,"volume":1120,"transactions":9,"vwap":593},"2026-04-15",52.22,51.95,193500,{"date":1122,"open":838,"high":594,"low":781,"close":892,"change":1123,"percent_change":1034,"volume":1124,"transactions":9,"vwap":892},"2026-04-14",-0.04,1234800,{"date":1126,"open":1127,"high":796,"low":1128,"close":1007,"change":242,"percent_change":473,"volume":1129,"transactions":9,"vwap":1007},"2026-04-13",53.39,52.47,342600,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1054,"change":444,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1054},"2026-04-10",53.15,54.060001,0.39,201700,{"date":1137,"open":943,"high":958,"low":943,"close":1138,"change":743,"percent_change":744,"volume":1139,"transactions":9,"vwap":1138},"2026-04-09",53.2,330600,{"date":1141,"open":594,"high":1142,"low":846,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-08",53.21,52.86,-0.07,-0.13,849700,{"date":1148,"open":1149,"high":756,"low":596,"close":874,"change":1072,"percent_change":775,"volume":1150,"transactions":9,"vwap":874},"2026-04-07",52.39,329500,{"date":1152,"open":892,"high":980,"low":996,"close":951,"change":1153,"percent_change":241,"volume":1154,"transactions":9,"vwap":951},"2026-04-06",-0.23,479600,{"date":1156,"open":593,"high":963,"low":1020,"close":1103,"change":965,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1103},"2026-04-02",0.82,214100,{"date":1160,"open":991,"high":1149,"low":522,"close":1161,"change":445,"percent_change":362,"volume":1162,"transactions":9,"vwap":1161},"2026-04-01",52.29,435800,{"date":1164,"open":847,"high":928,"low":853,"close":1165,"change":855,"percent_change":454,"volume":1166,"transactions":9,"vwap":1165},"2026-03-31",51.87,353500,{"date":1168,"open":1169,"high":888,"low":899,"close":1170,"change":300,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-30",51.7,51.83,0.88,303000,{"date":1174,"open":490,"high":490,"low":1175,"close":1176,"change":1177,"percent_change":321,"volume":1178,"transactions":9,"vwap":1176},"2026-03-27",51,51.38,-0.19,370600,{"date":1180,"open":1181,"high":1182,"low":452,"close":490,"change":57,"percent_change":1183,"volume":1184,"transactions":9,"vwap":490},"2026-03-26",51.29,51.93,0.96,472900,{"date":1186,"open":558,"high":1187,"low":922,"close":900,"change":917,"percent_change":1188,"volume":1189,"transactions":9,"vwap":900},"2026-03-25",51.64,1.11,380300,{"date":1191,"open":452,"high":539,"low":1192,"close":1193,"change":1098,"percent_change":806,"volume":1194,"transactions":9,"vwap":1193},"2026-03-24",50.5,50.52,273900,{"date":1196,"open":909,"high":921,"low":1197,"close":1198,"change":543,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-23",50.7,50.78,-0.96,244900,{"date":1202,"open":1014,"high":952,"low":501,"close":501,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":501},"2026-03-20",-1.01,-1.93,1351400,{"date":1207,"open":969,"high":969,"low":1020,"close":583,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":583},"2026-03-19",-0.83,-1.56,402500,{"date":1212,"open":958,"high":958,"low":1213,"close":974,"change":193,"percent_change":658,"volume":1214,"transactions":9,"vwap":974},"2026-03-18",53.080002,356000,{"date":1216,"open":624,"high":624,"low":969,"close":1217,"change":424,"percent_change":1049,"volume":1218,"transactions":9,"vwap":1217},"2026-03-17",53.44,381600,{"date":1220,"open":1221,"high":764,"low":1222,"close":1223,"change":1224,"percent_change":743,"volume":1225,"transactions":9,"vwap":1223},"2026-03-16",53.83,53.46,53.68,0.18,329900,{"date":1227,"open":780,"high":1228,"low":780,"close":1229,"change":156,"percent_change":141,"volume":1230,"transactions":9,"vwap":1229},"2026-03-13",53.6,53.5,306200,{"date":1232,"open":1233,"high":749,"low":1233,"close":1132,"change":902,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1132},"2026-03-12",52.63,1.08,256000,{"date":1237,"open":880,"high":963,"low":1002,"close":1080,"change":403,"percent_change":404,"volume":1238,"transactions":9,"vwap":1080},"2026-03-11",270100,{"date":1240,"open":886,"high":876,"low":945,"close":803,"change":1134,"percent_change":1241,"volume":1242,"transactions":9,"vwap":803},"2026-03-10",0.75,310300,{"date":1244,"open":1149,"high":1245,"low":470,"close":797,"change":392,"percent_change":330,"volume":1246,"transactions":9,"vwap":797},"2026-03-09",52.61,210800,{"date":1248,"open":1249,"high":951,"low":482,"close":846,"change":647,"percent_change":126,"volume":1250,"transactions":9,"vwap":846},"2026-03-06",52.11,350300,{"date":1252,"open":894,"high":789,"low":1253,"close":894,"change":647,"percent_change":126,"volume":1254,"transactions":9,"vwap":894},"2026-03-05",51.55,326200,{"date":1256,"open":532,"high":852,"low":1257,"close":575,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":575},"2026-03-04",51.18,0.55,1.07,480900,{"date":1262,"open":1263,"high":901,"low":1264,"close":860,"change":1224,"percent_change":156,"volume":1265,"transactions":9,"vwap":860},"2026-03-03",50.98,50.45,320700,{"date":1267,"open":1048,"high":1048,"low":900,"close":532,"change":1022,"percent_change":1268,"volume":1269,"transactions":9,"vwap":532},"2026-03-02",-1.35,423900,{"date":1271,"open":1272,"high":1161,"low":916,"close":945,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":945},"2026-02-27",51.17,1.1,2.16,203400,{"date":1277,"open":550,"high":1278,"low":347,"close":1279,"change":203,"percent_change":618,"volume":1280,"transactions":9,"vwap":1279},"2026-02-26",51.25,50.94,444200,{"date":1282,"open":1283,"high":1090,"low":442,"close":1284,"change":483,"percent_change":484,"volume":1285,"transactions":9,"vwap":1284},"2026-02-25",50.77,51.15,288700,{"date":1287,"open":1288,"high":1097,"low":1192,"close":1175,"change":281,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1175},"2026-02-24",51.2,-0.39,371900,{"date":1292,"open":876,"high":876,"low":1293,"close":1288,"change":1110,"percent_change":203,"volume":1294,"transactions":9,"vwap":1288},"2026-02-23",50.15,395000,{"date":1296,"open":510,"high":915,"low":1198,"close":899,"change":982,"percent_change":964,"volume":1297,"transactions":9,"vwap":899},"2026-02-20",436600,{"date":1299,"open":909,"high":549,"low":558,"close":1300,"change":503,"percent_change":504,"volume":1301,"transactions":9,"vwap":1300},"2026-02-19",51.19,292900,{"date":1303,"open":854,"high":854,"low":908,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-18",50.89,-0.82,-1.59,263200,{"date":1309,"open":1187,"high":1020,"low":1310,"close":1311,"change":648,"percent_change":679,"volume":1312,"transactions":9,"vwap":1311},"2026-02-17",51.4,51.71,905700,{"date":1314,"open":358,"high":1032,"low":358,"close":921,"change":1315,"percent_change":1316,"volume":1139,"transactions":9,"vwap":921},"2026-02-13",1.04,2.06,{"date":1318,"open":1319,"high":1198,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-02-12",49.15,50.43,1.37,2.79,446600,{"date":1325,"open":1326,"high":1327,"low":309,"close":1328,"change":413,"percent_change":1134,"volume":1329,"transactions":9,"vwap":1328},"2026-02-11",48.91,49.25,49.060001,419100,{"date":1331,"open":142,"high":1332,"low":1333,"close":1334,"change":1177,"percent_change":1289,"volume":1335,"transactions":9,"vwap":1334},"2026-02-10",49.41,48.59,48.87,539300,{"date":1337,"open":339,"high":1338,"low":142,"close":1328,"change":1339,"percent_change":1039,"volume":1340,"transactions":9,"vwap":1328},"2026-02-09",49.63,-0.31,424500,{"date":1342,"open":1264,"high":1343,"low":1327,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-06",50.59,49.37,-0.84,-1.67,385800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":423,"percent_change":424,"volume":1354,"transactions":9,"vwap":1353},"2026-02-05",50.32,50.71,50.12,50.21,573700,{"date":1356,"open":1293,"high":1357,"low":379,"close":442,"change":832,"percent_change":1183,"volume":1358,"transactions":9,"vwap":442},"2026-02-04",50.49,257500,{"date":1360,"open":1361,"high":1362,"low":1363,"close":432,"change":1027,"percent_change":1364,"volume":1365,"transactions":9,"vwap":432},"2026-02-03",49.11,50.080002,48.99,1.61,351300,{"date":1367,"open":290,"high":1368,"low":1369,"close":1328,"change":1099,"percent_change":1203,"volume":1370,"transactions":9,"vwap":1328},"2026-02-02",49.65,48.67,189800,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":929,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-01-30",48.0099983,49.77,49.56,-1.71,460700,{"date":1379,"open":337,"high":908,"low":442,"close":461,"change":483,"percent_change":503,"volume":1380,"transactions":9,"vwap":461},"2026-01-29",275800,{"date":1382,"open":400,"high":1383,"low":1362,"close":1384,"change":1123,"percent_change":1034,"volume":1385,"transactions":9,"vwap":1384},"2026-01-28",50.66,50.27,297600,{"date":1387,"open":1388,"high":369,"low":1388,"close":1389,"change":923,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-27",49.84,50.31,1.31,180400,{"date":1393,"open":1394,"high":430,"low":1395,"close":1396,"change":320,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-26",49.83,49.5,49.66,-0.36,158300,{"date":1400,"open":1401,"high":391,"low":1402,"close":1388,"change":444,"percent_change":445,"volume":1403,"transactions":9,"vwap":1388},"2026-01-23",49.86,49.35,194900,{"date":1405,"open":1406,"high":1384,"low":1407,"close":1338,"change":559,"percent_change":320,"volume":1408,"transactions":9,"vwap":1338},"2026-01-22",49.75,49.57,238800,{"date":1410,"open":1362,"high":922,"low":1411,"close":1412,"change":310,"percent_change":659,"volume":1413,"transactions":9,"vwap":1412},"2026-01-21",49.59,49.72,335000,{"date":1415,"open":339,"high":1416,"low":1417,"close":1418,"change":1234,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-20",50.36,49.26,50.29,2.19,301900,{"date":1422,"open":1423,"high":1424,"low":296,"close":1425,"change":533,"percent_change":25,"volume":1092,"transactions":9,"vwap":1425},"2026-01-16",48.81,49.22,49.21,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":444,"percent_change":965,"volume":1432,"transactions":9,"vwap":1431},"2026-01-15",48.51,48.95,48.37,48.84,364700,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":923,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-14",47.9,48.78,48.63,1.35,402100,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":413,"percent_change":131,"volume":1446,"transactions":9,"vwap":1445},"2026-01-13",47.62,48.26,47.46,47.98,306100,{"date":1448,"open":309,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-12",48.49,47.49,47.79,-1.1,-2.25,318200,{"date":1456,"open":1437,"high":279,"low":1437,"close":299,"change":1110,"percent_change":617,"volume":1457,"transactions":9,"vwap":299},"2026-01-09",257100,{"date":1459,"open":1429,"high":339,"low":1423,"close":1460,"change":483,"percent_change":463,"volume":1461,"transactions":9,"vwap":1460},"2026-01-08",49,88700,{"date":1463,"open":1464,"high":1465,"low":1369,"close":1466,"change":192,"percent_change":193,"volume":1467,"transactions":9,"vwap":1466},"2026-01-07",49.049999,49.29,48.85,126600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":494,"percent_change":825,"volume":1474,"transactions":9,"vwap":1473},"2026-01-06",48.31,49.13,48.3,49.0099983,150000,{"date":1476,"open":1477,"high":1477,"low":21,"close":1478,"change":758,"percent_change":783,"volume":1479,"transactions":9,"vwap":1478},"2026-01-05",49.14,48.68,279800,{"date":1481,"open":1425,"high":1407,"low":1319,"close":307,"change":116,"percent_change":1482,"volume":1483,"transactions":9,"vwap":307},"2026-01-02",-0.02,95500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1034,"percent_change":192,"volume":1490,"transactions":9,"vwap":1489},"2025-12-31",49.47,49.51,49.2,49.24,95100,{"date":1492,"open":1493,"high":1486,"low":1361,"close":279,"change":483,"percent_change":463,"volume":1494,"transactions":9,"vwap":279},"2025-12-30",49.12,107600,{"date":1496,"open":1477,"high":1497,"low":1429,"close":1498,"change":222,"percent_change":111,"volume":1499,"transactions":9,"vwap":1498},"2025-12-29",49.45,49.17,136400,{"date":1501,"open":1502,"high":1395,"low":270,"close":1477,"change":111,"percent_change":982,"volume":1503,"transactions":9,"vwap":1477},"2025-12-26",49.07,72700,{"date":1505,"open":280,"high":1506,"low":280,"close":1507,"change":372,"percent_change":373,"volume":1508,"transactions":9,"vwap":1507},"2025-12-24",49.27,49.080002,88400,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1258,"percent_change":121,"volume":1514,"transactions":9,"vwap":1513},"2025-12-23",48.64,49.09,49.029999,281100,{"date":1516,"open":21,"high":1517,"low":228,"close":1517,"change":1008,"percent_change":361,"volume":1518,"transactions":9,"vwap":1517},"2025-12-22",48.48,182300,{"date":1520,"open":1449,"high":287,"low":1521,"close":238,"change":542,"percent_change":271,"volume":1522,"transactions":9,"vwap":238},"2025-12-19",48.12,230300,{"date":1524,"open":280,"high":1525,"low":1472,"close":1526,"change":116,"percent_change":1482,"volume":1527,"transactions":9,"vwap":1526},"2025-12-18",48.8,48.53,253000,{"date":1529,"open":1530,"high":1531,"low":249,"close":1532,"change":982,"percent_change":126,"volume":1533,"transactions":9,"vwap":1532},"2025-12-17",48.19,48.72,48.54,345500,{"date":1535,"open":1536,"high":1369,"low":1537,"close":1538,"change":668,"percent_change":484,"volume":1539,"transactions":9,"vwap":1538},"2025-12-16",48.57,48.080002,48.42,206600,{"date":1541,"open":1542,"high":1472,"low":1543,"close":238,"change":24,"percent_change":1241,"volume":1544,"transactions":9,"vwap":238},"2025-12-15",47.99,47.82,247400,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":902,"percent_change":790,"volume":1550,"transactions":9,"vwap":1549},"2025-12-12",47.35,47.97,47.92,301800,{"date":1552,"open":1553,"high":20,"low":1554,"close":1547,"change":444,"percent_change":300,"volume":1555,"transactions":9,"vwap":1547},"2025-12-11",47.48,47.27,245900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":454,"percent_change":213,"volume":1562,"transactions":9,"vwap":1561},"2025-12-10",47.19,47.47,47.049999,47.14,433200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1034,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-12-09",47.29,47.42,47.02,47.060001,-0.17,140300,{"date":1572,"open":1573,"high":1573,"low":30,"close":1561,"change":193,"percent_change":1022,"volume":1574,"transactions":9,"vwap":1561},"2025-12-08",47.54,277500,{"date":1576,"open":1547,"high":1577,"low":1561,"close":1559,"change":454,"percent_change":213,"volume":1578,"transactions":9,"vwap":1559},"2025-12-05",47.51,156400,{"date":1580,"open":1543,"high":1581,"low":1554,"close":1582,"change":331,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-04",48.24,47.39,-1.23,182000,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1445,"change":193,"percent_change":515,"volume":1574,"transactions":9,"vwap":1445},"2025-12-03",48.47,47.64,{"date":1590,"open":1326,"high":1326,"low":1542,"close":1470,"change":1003,"percent_change":929,"volume":1591,"transactions":9,"vwap":1470},"2025-12-02",277600,{"date":1593,"open":1472,"high":289,"low":1472,"close":1594,"change":1595,"percent_change":330,"volume":1596,"transactions":9,"vwap":1594},"2025-12-01",48.73,-0.14,198000,{"date":1598,"open":280,"high":299,"low":1532,"close":1334,"change":444,"percent_change":965,"volume":1599,"transactions":9,"vwap":1334},"2025-11-28",82000,{"date":1601,"open":1602,"high":280,"low":1470,"close":280,"change":669,"percent_change":819,"volume":1603,"transactions":9,"vwap":280},"2025-11-26",48.39,187100,{"date":1605,"open":1606,"high":1607,"low":1542,"close":1608,"change":902,"percent_change":64,"volume":1609,"transactions":9,"vwap":1608},"2025-11-25",48.07,48.45,48.4,147000,{"date":1611,"open":240,"high":1612,"low":1613,"close":201,"change":445,"percent_change":1061,"volume":1614,"transactions":9,"vwap":201},"2025-11-24",48.18,47.45,295200,{"date":1616,"open":220,"high":220,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-11-21",47.029999,47.41,-0.34,-0.71,317500,{"date":1623,"open":1517,"high":1517,"low":1624,"close":1625,"change":1626,"percent_change":998,"volume":1627,"transactions":9,"vwap":1625},"2025-11-20",47.68,47.75,-0.61,239900,{"date":1629,"open":1466,"high":1334,"low":1612,"close":1630,"change":331,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-11-19",48.36,-1.21,105200,{"date":1634,"open":1326,"high":290,"low":1525,"close":1429,"change":373,"percent_change":1008,"volume":1635,"transactions":9,"vwap":1429},"2025-11-18",135000,{"date":1637,"open":1442,"high":1429,"low":1442,"close":1466,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1466},"2025-11-17",0.95,1.98,182100,{"date":1642,"open":1443,"high":1443,"low":1643,"close":1435,"change":271,"percent_change":1644,"volume":1139,"transactions":9,"vwap":1435},"2025-11-14",47.61,-1.07,{"date":1646,"open":1553,"high":1647,"low":1648,"close":1538,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1538},"2025-11-13",48.61,47.37,0.77,1.62,228800,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":454,"percent_change":213,"volume":1657,"transactions":9,"vwap":1656},"2025-11-12",47.44,48.099998,47.65,232700,{"date":1659,"open":1643,"high":1660,"low":1577,"close":1661,"change":1662,"percent_change":331,"volume":1663,"transactions":9,"vwap":1661},"2025-11-11",47.81,47.57,-0.28,196300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":559,"percent_change":1177,"volume":1670,"transactions":9,"vwap":1669},"2025-11-10",47.78,48.21,47.72,47.85,120600,{"date":1672,"open":1449,"high":1673,"low":1674,"close":1675,"change":668,"percent_change":484,"volume":1676,"transactions":9,"vwap":1675},"2025-11-07",48.9,47.77,47.94,238500,{"date":1678,"open":1588,"high":1679,"low":1450,"close":1680,"change":669,"percent_change":1258,"volume":1681,"transactions":9,"vwap":1680},"2025-11-06",48.13,47.8,122500,{"date":1683,"open":1684,"high":228,"low":1684,"close":1573,"change":964,"percent_change":57,"volume":1685,"transactions":9,"vwap":1573},"2025-11-05",47.21,87400,{"date":1687,"open":1688,"high":240,"low":1689,"close":1690,"change":1482,"percent_change":1123,"volume":1691,"transactions":9,"vwap":1690},"2025-11-04",47.12,46.94,47.31,113700,{"date":1693,"open":1648,"high":1553,"low":1694,"close":1695,"change":1662,"percent_change":331,"volume":1696,"transactions":9,"vwap":1695},"2025-11-03",47.07,47.33,227900,{"date":1698,"open":1445,"high":1445,"low":1699,"close":1643,"change":1345,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1643},"2025-10-31",47.36,-1.73,387600,{"date":1703,"open":1537,"high":280,"low":1537,"close":1607,"change":668,"percent_change":484,"volume":1704,"transactions":9,"vwap":1607},"2025-10-30",178100,{"date":1706,"open":280,"high":280,"low":212,"close":1470,"change":1707,"percent_change":434,"volume":1708,"transactions":9,"vwap":1470},"2025-10-29",-0.32,183600,{"date":1710,"open":1464,"high":1507,"low":248,"close":1437,"change":1711,"percent_change":606,"volume":1712,"transactions":9,"vwap":1437},"2025-10-28",-0.6,135300,{"date":1714,"open":279,"high":1715,"low":1716,"close":307,"change":1153,"percent_change":1717,"volume":1718,"transactions":9,"vwap":307},"2025-10-27",49.33,48.82,-0.47,282800,{"date":1720,"open":1486,"high":390,"low":1424,"close":1721,"change":628,"percent_change":1224,"volume":1722,"transactions":9,"vwap":1721},"2025-10-24",49.46,105400,{"date":1724,"open":339,"high":401,"low":279,"close":1344,"change":392,"percent_change":393,"volume":1725,"transactions":9,"vwap":1344},"2025-10-23",66300,{"date":1727,"open":1465,"high":1374,"low":1319,"close":1728,"change":503,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-10-22",49.52,0.61,78200,{"date":1732,"open":329,"high":1733,"low":1363,"close":1424,"change":232,"percent_change":423,"volume":1734,"transactions":9,"vwap":1424},"2025-10-21",49.34,54900,{"date":1736,"open":1721,"high":1407,"low":287,"close":269,"change":232,"percent_change":423,"volume":1737,"transactions":9,"vwap":269},"2025-10-20",67200,{"date":1739,"open":1369,"high":1740,"low":1369,"close":1733,"change":1072,"percent_change":71,"volume":1741,"transactions":9,"vwap":1733},"2025-10-17",49.4,92400,{"date":1743,"open":1608,"high":1744,"low":1602,"close":1673,"change":156,"percent_change":992,"volume":1745,"transactions":9,"vwap":1673},"2025-10-16",49.040001,100500,{"date":1747,"open":1530,"high":1748,"low":1530,"close":1749,"change":503,"percent_change":464,"volume":1750,"transactions":9,"vwap":1749},"2025-10-15",48.7,48.55,205000,{"date":1752,"open":1748,"high":1753,"low":1667,"close":1754,"change":434,"percent_change":1268,"volume":1755,"transactions":9,"vwap":1754},"2025-10-14",49.18,48.25,129000,{"date":1757,"open":1513,"high":1395,"low":299,"close":1326,"change":1034,"percent_change":192,"volume":1758,"transactions":9,"vwap":1326},"2025-10-13",43100,{"date":1760,"open":1761,"high":1513,"low":1761,"close":1363,"change":64,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1363},"2025-10-10",47.84,2.49,99700,{"date":1765,"open":250,"high":250,"low":1625,"close":1680,"change":1153,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1680},"2025-10-09",-0.48,81800,{"date":1769,"open":1602,"high":1608,"low":1543,"close":1770,"change":202,"percent_change":203,"volume":1771,"transactions":9,"vwap":1770},"2025-10-08",48.029999,100100,{"date":1773,"open":1581,"high":1581,"low":1451,"close":1679,"change":628,"percent_change":413,"volume":1578,"transactions":9,"vwap":1679},"2025-10-07",{"date":1775,"open":1675,"high":1776,"low":1643,"close":1777,"change":1008,"percent_change":445,"volume":1778,"transactions":9,"vwap":1777},"2025-10-06",48.09,48.040001,117800,{"date":1780,"open":1781,"high":1782,"low":201,"close":1761,"change":423,"percent_change":542,"volume":1783,"transactions":9,"vwap":1761},"2025-10-03",48.02,48.38,81100,{"date":1785,"open":1577,"high":1542,"low":211,"close":1786,"change":156,"percent_change":163,"volume":1787,"transactions":9,"vwap":1786},"2025-10-02",47.96,167800,{"date":1789,"open":212,"high":1790,"low":1643,"close":1643,"change":514,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1643},"2025-10-01",48.35,-0.73,140600,{"date":1794,"open":1795,"high":1373,"low":1795,"close":1786,"change":1258,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1786},"2025-09-30",47.52,1.16,112900,{"date":1799,"open":1800,"high":23,"low":1695,"close":1618,"change":648,"percent_change":882,"volume":1801,"transactions":9,"vwap":1618},"2025-09-29",47.38,95800,{"date":1803,"open":1804,"high":1695,"low":1804,"close":1805,"change":494,"percent_change":382,"volume":1806,"transactions":9,"vwap":1805},"2025-09-26",46.78,47.17,130300,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":647,"percent_change":959,"volume":1813,"transactions":9,"vwap":1812},"2025-09-25",46.89,47.18,46.83,46.84,89600,{"date":1815,"open":1816,"high":1811,"low":1817,"close":1818,"change":1144,"percent_change":392,"volume":1819,"transactions":9,"vwap":1818},"2025-09-24",46.7,46.54,46.71,131700,{"date":1821,"open":1822,"high":1804,"low":1823,"close":1804,"change":964,"percent_change":57,"volume":1824,"transactions":9,"vwap":1804},"2025-09-23",46.53,46.19,154000,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":463,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-09-22",46.34,46.85,46.55,0.67,161800,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":361,"percent_change":1061,"volume":1837,"transactions":9,"vwap":1836},"2025-09-19",45.78,46.62,46.24,777900,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-09-18",46.28,45.77,45.83,-0.46,-0.99,181400,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":222,"percent_change":111,"volume":1851,"transactions":9,"vwap":1850},"2025-09-17",46.080002,46.51,46.29,99400,{"date":1853,"open":1828,"high":30,"low":1854,"close":1854,"change":331,"percent_change":998,"volume":1855,"transactions":9,"vwap":1854},"2025-09-16",46.26,75600,{"date":1857,"open":30,"high":1809,"low":1849,"close":1828,"change":454,"percent_change":213,"volume":1858,"transactions":9,"vwap":1828},"2025-09-15",73500,{"date":1860,"open":1861,"high":1812,"low":1862,"close":1863,"change":444,"percent_change":300,"volume":1864,"transactions":9,"vwap":1863},"2025-09-12",46.61,46.52,46.77,61700,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":628,"percent_change":413,"volume":1870,"transactions":9,"vwap":1869},"2025-09-11",46.27,46.82,46.56,88100,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":617,"percent_change":1717,"volume":1876,"transactions":9,"vwap":1875},"2025-09-10",46.73,46.39,46.47,94600,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":111,"percent_change":647,"volume":1883,"transactions":9,"vwap":1882},"2025-09-09",46.74,46.97,46.5,46.69,128500,{"date":1885,"open":1886,"high":1886,"low":1829,"close":1887,"change":1569,"percent_change":1397,"volume":1888,"transactions":9,"vwap":1887},"2025-09-08",47.040001,46.63,84100,{"date":1890,"open":1891,"high":1892,"low":1887,"close":1893,"change":424,"percent_change":806,"volume":1894,"transactions":9,"vwap":1893},"2025-09-05",47.099998,47.11,46.8,82300,{"date":1896,"open":1577,"high":1897,"low":1898,"close":1886,"change":423,"percent_change":542,"volume":1899,"transactions":9,"vwap":1886},"2025-09-04",47.56,46.86,119500,{"date":1901,"open":1902,"high":1582,"low":1903,"close":1904,"change":559,"percent_change":1177,"volume":1905,"transactions":9,"vwap":1904},"2025-09-03",47.24,46.93,47.16,178500,{"date":1907,"open":240,"high":240,"low":1689,"close":1908,"change":1717,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-09-02",47.25,-0.98,213300,{"date":1912,"open":1582,"high":1669,"low":1891,"close":1668,"change":300,"percent_change":1638,"volume":1913,"transactions":9,"vwap":1668},"2025-08-29",66700,{"date":1915,"open":1800,"high":1613,"low":1916,"close":1554,"change":1177,"percent_change":1067,"volume":1917,"transactions":9,"vwap":1554},"2025-08-28",47.13,128400,{"date":1919,"open":1795,"high":1795,"low":1920,"close":1444,"change":1569,"percent_change":1397,"volume":1921,"transactions":9,"vwap":1444},"2025-08-27",47.080002,142400,{"date":1923,"open":230,"high":249,"low":1924,"close":1925,"change":1015,"percent_change":483,"volume":1926,"transactions":9,"vwap":1925},"2025-08-26",47.26,47.63,564500,{"date":1928,"open":1680,"high":1542,"low":1566,"close":1897,"change":1049,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1897},"2025-08-25",-0.94,95700,{"date":1932,"open":1754,"high":1782,"low":212,"close":1373,"change":1177,"percent_change":1289,"volume":1933,"transactions":9,"vwap":1373},"2025-08-22",125300,{"date":1935,"open":1777,"high":1602,"low":1777,"close":250,"change":648,"percent_change":1081,"volume":1936,"transactions":9,"vwap":250},"2025-08-21",102700,{"date":1938,"open":1660,"high":1612,"low":1660,"close":1786,"change":533,"percent_change":136,"volume":1939,"transactions":9,"vwap":1786},"2025-08-20",59700,{"date":1941,"open":1942,"high":1549,"low":1943,"close":1944,"change":1595,"percent_change":330,"volume":1945,"transactions":9,"vwap":1944},"2025-08-19",47.91,47.43,47.59,133900,{"date":1947,"open":1948,"high":239,"low":1795,"close":230,"change":1145,"percent_change":805,"volume":1949,"transactions":9,"vwap":230},"2025-08-18",48.060001,141300,{"date":1951,"open":1661,"high":1435,"low":1582,"close":219,"change":503,"percent_change":976,"volume":1952,"transactions":9,"vwap":219},"2025-08-15",184600,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1897,"change":300,"percent_change":1183,"volume":1958,"transactions":9,"vwap":1897},"2025-08-14",46.99,47.66,46.88,251800,{"date":1960,"open":1618,"high":1668,"low":1568,"close":1892,"change":805,"percent_change":310,"volume":1961,"transactions":9,"vwap":1892},"2025-08-13",176800,{"date":1963,"open":1944,"high":228,"low":1964,"close":1800,"change":241,"percent_change":953,"volume":1965,"transactions":9,"vwap":1800},"2025-08-12",47.23,155700,{"date":1967,"open":1443,"high":239,"low":1588,"close":1543,"change":340,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1543},"2025-08-11",-1.85,149400,{"date":1971,"open":1521,"high":1473,"low":1521,"close":1531,"change":923,"percent_change":1438,"volume":1972,"transactions":9,"vwap":1531},"2025-08-08",192100,{"date":1974,"open":221,"high":1521,"low":1902,"close":1606,"change":680,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1606},"2025-08-07",1.82,80200,{"date":1978,"open":1547,"high":1559,"low":1694,"close":1684,"change":483,"percent_change":146,"volume":1979,"transactions":9,"vwap":1684},"2025-08-06",97800,{"date":1981,"open":1568,"high":209,"low":1982,"close":1568,"change":393,"percent_change":1039,"volume":1983,"transactions":9,"vwap":1568},"2025-08-05",46.91,130900,{"date":1985,"open":1986,"high":20,"low":1893,"close":1699,"change":504,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1699},"2025-08-04",46.95,1.26,36500,{"date":1990,"open":1849,"high":1916,"low":1849,"close":1863,"change":1153,"percent_change":543,"volume":1991,"transactions":9,"vwap":1863},"2025-08-01",164800,{"date":1993,"open":1994,"high":1994,"low":1879,"close":191,"change":262,"percent_change":262,"volume":1995,"transactions":9,"vwap":191},"2025-07-31",47.2,122400,{"date":1997,"open":1879,"high":1617,"low":1829,"close":191,"change":445,"percent_change":71,"volume":1998,"transactions":9,"vwap":191},"2025-07-30",80600,{"date":2000,"open":1827,"high":1835,"low":1827,"close":2001,"change":743,"percent_change":163,"volume":2002,"transactions":9,"vwap":2001},"2025-07-29",46.58,44000,{"date":2004,"open":1893,"high":1893,"low":2005,"close":1836,"change":1766,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1836},"2025-07-28",46.15,-1.03,70900,{"date":2009,"open":1879,"high":1879,"low":1850,"close":2010,"change":1015,"percent_change":483,"volume":2011,"transactions":9,"vwap":2010},"2025-07-25",46.72,38700,{"date":2013,"open":1816,"high":30,"low":2014,"close":2015,"change":403,"percent_change":404,"volume":2016,"transactions":9,"vwap":2015},"2025-07-24",46.42,46.65,39600,{"date":2018,"open":1689,"high":2019,"low":1862,"close":2020,"change":1153,"percent_change":543,"volume":2021,"transactions":9,"vwap":2020},"2025-07-23",47.0099983,46.64,60200,{"date":2023,"open":1827,"high":1560,"low":1827,"close":30,"change":464,"percent_change":86,"volume":1851,"transactions":9,"vwap":30},"2025-07-22",{"date":2025,"open":2026,"high":2027,"low":2026,"close":2027,"change":504,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-07-21",45.75,46.25,1.29,147300,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":766,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-07-18",45.07,45.76,45.66,1.15,57900,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":1056,"percent_change":1929,"volume":2042,"transactions":9,"vwap":2041},"2025-07-17",45.36,44.86,45.14,86800,{"date":2044,"open":2045,"high":1841,"low":2046,"close":2045,"change":1015,"percent_change":483,"volume":2047,"transactions":9,"vwap":2045},"2025-07-16",45.57,45.33,78900,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":281,"percent_change":241,"volume":2053,"transactions":9,"vwap":2052},"2025-07-15",45.81,45.35,45.5,101300,{"date":2055,"open":2056,"high":1823,"low":2045,"close":2057,"change":321,"percent_change":862,"volume":2058,"transactions":9,"vwap":2057},"2025-07-14",46.099998,45.7,108100,{"date":2060,"open":2033,"high":1848,"low":2061,"close":2062,"change":503,"percent_change":141,"volume":2063,"transactions":9,"vwap":2062},"2025-07-11",45.51,46.07,67400,{"date":2065,"open":2034,"high":2066,"low":2067,"close":1841,"change":1224,"percent_change":1134,"volume":2068,"transactions":9,"vwap":1841},"2025-07-10",46,45.43,100300,{"date":2070,"open":2071,"high":2034,"low":2072,"close":2073,"change":483,"percent_change":494,"volume":2074,"transactions":9,"vwap":2073},"2025-07-09",45.6,45.29,45.59,57100,{"date":2076,"open":2045,"high":2045,"low":2032,"close":2077,"change":1595,"percent_change":1339,"volume":2078,"transactions":9,"vwap":2077},"2025-07-08",45.44,72900,{"date":2080,"open":2081,"high":2057,"low":2082,"close":2083,"change":628,"percent_change":1008,"volume":2084,"transactions":9,"vwap":2083},"2025-07-07",45.46,45.39,45.58,94700,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":373,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-07-03",45.47,45.56,45.13,45.49,0.22,39200,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2082,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2082},"2025-07-02",45.94,45.12,-0.64,-1.39,107800,{"date":2101,"open":2102,"high":2103,"low":1841,"close":2104,"change":444,"percent_change":736,"volume":2105,"transactions":9,"vwap":2104},"2025-07-01",45.79,46.45,46.029999,43200,{"date":2107,"open":2108,"high":1842,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":1876,"transactions":9,"vwap":2110},"2025-06-30",45.11,44.96,45.82,0.85,1.89,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":855,"percent_change":628,"volume":2119,"transactions":9,"vwap":2118},"2025-06-27",44.7,45.42,44.56,44.97,166800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":454,"percent_change":1224,"volume":2126,"transactions":9,"vwap":2125},"2025-06-26",44.88,45.34,44.71,44.93,116500,{"date":2128,"open":2129,"high":2122,"low":2130,"close":2131,"change":1123,"percent_change":559,"volume":2132,"transactions":9,"vwap":2131},"2025-06-25",44.66,44.16,44.85,1316900,{"date":2134,"open":2089,"high":2135,"low":2136,"close":2137,"change":1015,"percent_change":455,"volume":2138,"transactions":9,"vwap":2137},"2025-06-24",45.27,44.78,44.89,278000,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2143,"change":141,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-06-23",44.33,45.0099983,44.82,1.49,64500,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2130,"change":193,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2130},"2025-06-20",44.55,44.72,44.12,-0.74,145300,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":658,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-06-18",45.24,44.44,44.49,-1.37,108300,{"date":2161,"open":2162,"high":2163,"low":2115,"close":2108,"change":116,"percent_change":1482,"volume":2164,"transactions":9,"vwap":2108},"2025-06-17",44.92,45.26,141400,{"date":2166,"open":2167,"high":2088,"low":2137,"close":2096,"change":116,"percent_change":1482,"volume":2168,"transactions":9,"vwap":2096},"2025-06-16",45.53,104300,{"date":2170,"open":2162,"high":2082,"low":2171,"close":2089,"change":1224,"percent_change":131,"volume":2172,"transactions":9,"vwap":2089},"2025-06-13",44.91,33800,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2176,"change":464,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-06-12",44.51,44.95,1.4,20800,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2141,"change":1123,"percent_change":559,"volume":2183,"transactions":9,"vwap":2141},"2025-06-11",44.38,44.19,11700,{"date":2185,"open":2186,"high":2187,"low":2182,"close":2188,"change":959,"percent_change":744,"volume":2189,"transactions":9,"vwap":2188},"2025-06-10",44.47,44.58,44.37,45600,{"date":2191,"open":2130,"high":2156,"low":2192,"close":2193,"change":372,"percent_change":1044,"volume":2194,"transactions":9,"vwap":2193},"2025-06-09",43.9,44.09,55300,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2198,"change":910,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-06-06",44.68,44.040001,-1.5,53000,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2124,"change":351,"percent_change":1345,"volume":2205,"transactions":9,"vwap":2124},"2025-06-05",45.09,44.57,74900,{"date":2207,"open":2208,"high":2061,"low":2118,"close":2203,"change":1339,"percent_change":515,"volume":2209,"transactions":9,"vwap":2203},"2025-06-04",45.48,368000,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1569,"percent_change":321,"volume":2216,"transactions":9,"vwap":2215},"2025-06-03",45.54,45.74,45.080002,45.4,60900,{"date":2218,"open":1834,"high":2219,"low":2123,"close":2045,"change":330,"percent_change":1039,"volume":2220,"transactions":9,"vwap":2045},"2025-06-02",46.14,72400,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2225,"change":464,"percent_change":1321,"volume":2226,"transactions":9,"vwap":2225},"2025-05-30",45,45.96,45.86,111900,{"date":2228,"open":2229,"high":2066,"low":2109,"close":2155,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2155},"2025-05-29",44.99,0.69,1.55,54400,{"date":2234,"open":2235,"high":2236,"low":2148,"close":2148,"change":929,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2148},"2025-05-28",45.28,45.41,-1.89,13500,{"date":2240,"open":2223,"high":2167,"low":2223,"close":2236,"change":736,"percent_change":93,"volume":2241,"transactions":9,"vwap":2236},"2025-05-27",27500,{"date":2243,"open":2182,"high":2109,"low":2182,"close":2176,"change":136,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2176},"2025-05-23",1.77,5900,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-05-22",44.4,44.11,44.17,-0.53,-1.19,43400,{"date":2255,"open":2193,"high":2115,"low":2193,"close":2115,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2115},"2025-05-21",0.91,2.08,16000,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2262,"change":1638,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-05-20",43.8,43.79,2.22,85100,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2268,"change":392,"percent_change":514,"volume":2269,"transactions":9,"vwap":2268},"2025-05-19",43.35,42.84,900,{"date":2271,"open":2272,"high":2272,"low":2272,"close":2272,"change":1123,"percent_change":559,"volume":2273,"transactions":9,"vwap":2272},"2025-05-16",42.99,58600,{"date":2275,"open":180,"high":2276,"low":180,"close":2277,"change":964,"percent_change":819,"volume":2278,"transactions":9,"vwap":2277},"2025-05-15",43.080002,43.029999,90700,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1339,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-05-14",42.35,42.81,42.28,42.8,-0.72,26100,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2290,"change":647,"percent_change":503,"volume":2291,"transactions":9,"vwap":2290},"2025-05-13",42.61,43.11,13900,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2047,"transactions":9,"vwap":2296},"2025-05-12",46.22,42.91,42.98,-1.24,-2.8,{"date":2300,"open":2175,"high":2187,"low":2301,"close":2302,"change":1843,"percent_change":2006,"volume":2303,"transactions":9,"vwap":2302},"2025-05-09",44.21,44.22,16900,{"date":2305,"open":2223,"high":2306,"low":2307,"close":2197,"change":647,"percent_change":484,"volume":2308,"transactions":9,"vwap":2197},"2025-05-08",45.040001,44.64,91100,{"date":2310,"open":2117,"high":2117,"low":2148,"close":2148,"change":2230,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2148},"2025-05-07",1.57,231000,{"date":2314,"open":2315,"high":2315,"low":2315,"close":2315,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":2315},"2025-05-06",43.86,{"date":2317,"open":2315,"high":2315,"low":2315,"close":2315,"change":2318,"percent_change":1110,"volume":2319,"transactions":9,"vwap":2315},"2025-05-05",-0.05,68300,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2323,"change":1049,"percent_change":1203,"volume":2324,"transactions":9,"vwap":2323},"2025-05-02",44.14,43.91,4600,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":434,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-05-01",44.049999,44.6,44.36,-1.47,16200,{"date":2333,"open":2334,"high":2335,"low":2301,"close":2336,"change":71,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-04-30",44.25,45.029999,45.02,2.04,13600,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2150,"change":262,"percent_change":262,"volume":2343,"transactions":9,"vwap":2150},"2025-04-29",44.31,44.060001,71300,{"date":2345,"open":2150,"high":2150,"low":2150,"close":2150,"change":1177,"percent_change":1056,"volume":2346,"transactions":9,"vwap":2150},"2025-04-28",52400,{"date":2348,"open":2341,"high":2341,"low":2341,"close":2341,"change":1015,"percent_change":455,"volume":2349,"transactions":9,"vwap":2341},"2025-04-25",7200,{"date":2351,"open":2250,"high":2352,"low":2250,"close":2352,"change":483,"percent_change":743,"volume":2353,"transactions":9,"vwap":2352},"2025-04-24",44.24,15000,{"date":2355,"open":2193,"high":2193,"low":2193,"close":2193,"change":559,"percent_change":281,"volume":2356,"transactions":9,"vwap":2193},"2025-04-23",16600,{"date":184,"open":2358,"high":2358,"low":2359,"close":2359,"change":1707,"percent_change":2285,"volume":2360,"transactions":9,"vwap":2359},44.5,44.18,90300]