[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ENB":3,"homepage-market-summary":35,"stock-historical-ENB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ENB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Enbridge, Inc","NYSE",null,"PIPE LINES (NO NATURAL GAS)","Enbridge owns extensive midstream assets that transport hydrocarbons across the US and Canada. Its pipeline network consists of the Canadian Mainline system, regional oil sands pipelines, and natural gas pipelines. The company also operates regulated natural gas utilities in the US and Canada, including Canada's largest natural gas distribution company. The firm has a small renewable energy portfolio primarily focused on onshore and offshore wind projects.","14,800","Calgary, A0",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},8.4403,3.88,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},45.97,46.19,46.5177,45.7,46.27,-0.3,-0.65,6206667.612495,53276,45.9668,58.45,45.029999,4559152.843259312,7,10193,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},43.59,4297125,1568450710.814828,0.72,"2025-04-22",[187,188,198,209,220,230,241,252,262,271,282,293,304,313,323,332,343,353,363,371,382,392,403,414,423,433,441,451,458,468,476,485,495,504,512,521,532,543,553,562,571,581,592,603,613,624,635,646,656,667,678,688,699,709,720,728,736,743,749,757,766,773,780,788,796,804,813,822,830,839,846,853,861,868,874,883,891,899,906,912,918,924,929,936,942,950,956,964,971,979,986,993,1000,1009,1016,1020,1026,1032,1039,1046,1052,1058,1065,1073,1080,1087,1090,1097,1105,1111,1120,1127,1135,1143,1150,1156,1163,1170,1177,1183,1191,1195,1201,1206,1212,1218,1224,1229,1236,1242,1247,1253,1257,1263,1270,1276,1281,1288,1295,1299,1303,1308,1314,1320,1325,1329,1336,1340,1343,1349,1355,1362,1369,1377,1382,1390,1397,1405,1414,1421,1426,1433,1438,1443,1450,1456,1463,1471,1480,1488,1495,1503,1510,1517,1523,1529,1535,1544,1551,1556,1563,1568,1574,1581,1588,1594,1600,1607,1616,1622,1629,1636,1643,1648,1654,1661,1667,1674,1678,1685,1692,1697,1703,1708,1714,1719,1725,1728,1731,1736,1745,1752,1757,1761,1766,1771,1776,1779,1785,1791,1796,1801,1806,1811,1815,1818,1826,1831,1836,1841,1846,1851,1855,1862,1867,1872,1879,1884,1887,1891,1895,1899,1902,1906,1911,1916,1920,1925,1929,1937,1944,1950,1956,1964,1969,1976,1981,1986,1991,1996,2000,2005,2009,2015,2020,2025,2028,2033,2037,2040,2046,2049,2052,2056,2059,2063,2067,2070,2073,2077,2082,2086,2091,2095,2099,2103,2107,2111,2115,2118,2122,2126,2131,2135,2140,2147,2153,2159,2165,2171,2178,2184,2191,2195,2202,2208,2213,2219,2224,2231,2237,2242,2248,2255,2261,2266,2270,2274,2280,2286,2292,2299,2305,2309,2314,2319,2324,2331,2335,2341,2345,2350,2356,2360,2363,2367,2371,2376,2380,2384,2388,2393,2397,2401,2405,2409,2415,2418,2423,2429,2436,2442,2445,2450,2455,2460,2466,2470,2473,2477,2480,2485,2489,2494,2498],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",46.25,46.42,45.72,-0.22,-0.47,5088292.941328,45209,46.1674,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",46.85,46.94,46.46,46.49,-0.16,-0.34,2798631.369184,28215,46.6373,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",46.72,46.91,46.38,46.65,-0.32,-0.68,3022563.430957,32314,46.597,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":58,"volume":227,"transactions":228,"vwap":229},"2026-09-28",46.915,47.17,46.57,46.97,0.23,4287371.297679,37899,46.93,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",47.27,47.3888,46.478,46.74,-0.61,-1.29,5363011.410557,48545,46.7357,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",47.9,48,47.32,47.35,-0.5,-1.04,4047974.195018,39457,47.505,{"date":253,"open":243,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",48.22,47.815,47.85,-0.05,-0.1,5440387.129227,44319,47.951,{"date":263,"open":264,"high":265,"low":266,"close":243,"change":25,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",48.08,48.49,47.79,-0.62,4188416.593831,41957,48.06,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",48.59,48.8,48.195,48.2,-0.53,-1.09,5205995.891116,41052,48.4644,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",48.7,48.915,48.5,48.73,-0.02,-0.04,4066814.286867,29779,48.7292,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",48.365,48.88,48.25,48.75,0.39,0.81,4064476.965412,33920,48.6686,{"date":305,"open":306,"high":307,"low":308,"close":306,"change":309,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",48.36,48.8493,48.13,0,6975971.156774,42195,48.4681,{"date":314,"open":315,"high":316,"low":317,"close":306,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",48.58,48.99,48.2345,0.2,0.42,5268466.960962,46715,48.4643,{"date":324,"open":256,"high":325,"low":326,"close":327,"change":132,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",48.68,47.7,48.16,0.84,6987856.341312,61454,48.2675,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",48.37,48.48,47.635,47.76,-0.46,-0.95,6843147.530418,48434,47.8487,{"date":344,"open":345,"high":346,"low":347,"close":254,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",48.29,48.645,48.1,-1.93,-3.85,13140340.434536,87128,48.3436,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":26,"volume":360,"transactions":361,"vwap":362},"2026-09-09",50.77,50.78,49.845,50.15,-0.33,7778324.096597,54641,50.1766,{"date":364,"open":365,"high":355,"low":366,"close":367,"change":299,"percent_change":137,"volume":368,"transactions":369,"vwap":370},"2026-09-08",50.25,49.91,50.48,7122813.955589,52608,50.4032,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",50.28,50.33,49.89,50.09,-0.43,-0.85,5019970.898261,30198,50.092,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":319,"volume":389,"transactions":390,"vwap":391},"2026-09-03",50.44,50.88,50.2519,50.52,0.21,6714325.186701,34730,50.5756,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",50.76,50.8827,50.095,50.31,-0.41,-0.81,4370238.285531,34124,50.315,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",50.75,51,50.065,50.72,0.15,0.3,5870161.62466,43913,50.503,{"date":415,"open":397,"high":416,"low":417,"close":418,"change":419,"percent_change":164,"volume":420,"transactions":421,"vwap":422},"2026-08-31",50.68,49.9,50.57,0.37,4146898.912329,41793,50.3878,{"date":424,"open":384,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",50.6179,49.94,50.2,0.26,0.52,5756041.940757,42279,50.1898,{"date":434,"open":435,"high":436,"low":437,"close":426,"change":377,"percent_change":378,"volume":438,"transactions":439,"vwap":440},"2026-08-27",50.37,50.47,49.71,4685942.013389,39790,49.9319,{"date":442,"open":443,"high":444,"low":445,"close":435,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",49.7,50.6,49.56,0.63,1.27,5213833.691103,41188,50.3235,{"date":452,"open":453,"high":358,"low":437,"close":454,"change":205,"percent_change":216,"volume":455,"transactions":456,"vwap":457},"2026-08-25",49.87,49.74,3651857.129625,34359,49.8847,{"date":459,"open":373,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",50.5538,49.67,50.08,-0.38,-0.75,3518287.346627,32649,50.0833,{"date":469,"open":470,"high":471,"low":427,"close":472,"change":277,"percent_change":248,"volume":473,"transactions":474,"vwap":475},"2026-08-21",51.12,51.58,50.46,3597269.380711,34862,50.5587,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":164,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",50.425,51.905,50.99,1.47,4570939.581897,43439,51.2709,{"date":486,"open":487,"high":488,"low":489,"close":365,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",51.45,51.66,49.97,-1.14,-2.22,4075139.327029,44046,50.4211,{"date":496,"open":497,"high":471,"low":498,"close":499,"change":300,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",51.11,51.09,51.39,1.6,3995485.184057,39547,51.3577,{"date":505,"open":506,"high":507,"low":508,"close":508,"change":359,"percent_change":26,"volume":509,"transactions":510,"vwap":511},"2026-08-17",50.8,51.08,50.58,3103880.505584,37102,50.7974,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":463,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",51.15,50.505,50.91,-0.74,4262256.394569,42966,50.8439,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",51.43,51.6,51.245,51.29,-0.15,-0.29,13265833.754343,38554,51.3005,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",51.685,51.885,51.38,51.44,-0.13,-0.25,3689702.978145,40793,51.581,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":157,"volume":550,"transactions":551,"vwap":552},"2026-08-11",51.48,52.07,51.41,51.57,0.18,3809425.522725,40962,51.7386,{"date":554,"open":555,"high":556,"low":557,"close":499,"change":558,"percent_change":388,"volume":559,"transactions":560,"vwap":561},"2026-08-10",51.735,51.83,50.95,0.11,4568770.712031,45404,51.3192,{"date":563,"open":488,"high":564,"low":565,"close":566,"change":567,"percent_change":399,"volume":568,"transactions":569,"vwap":570},"2026-08-07",51.92,51.125,51.28,-0.42,6075424.400562,50354,51.4157,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":338,"volume":578,"transactions":579,"vwap":580},"2026-08-06",52.43,52.84,51.375,51.7,-0.24,7424815.036128,59649,51.7191,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",53.565,53.6336,51.81,51.94,-1.47,-2.75,8173598.909541,67017,52.1468,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",53.85,54.17,52.855,53.41,-0.69,-1.28,8227302.690761,66251,53.364,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",54.29,53.53,54.1,-0.36,-0.66,2550212.100874,35658,54.0183,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",55.38,55.6,54.375,54.46,-0.97,-1.75,4152892.782992,48877,54.7892,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",55.12,55.53,54.87,55.43,0.29,0.53,3105429.645768,35630,55.2247,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",55.83,55.9806,54.945,55.14,-0.11,-0.2,3065097.818863,36019,55.2684,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":258,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",55.66,55.895,55.17,55.25,-0.18,2552019.688714,33637,55.4755,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",56.48,56.63,55.345,55.35,-1.51,-2.66,2942435.184319,38386,55.6596,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",56.56,56.975,56.47,56.86,0.46,0.82,2154169.811863,33296,56.8048,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":409,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",56.35,56.57,56.08,56.4,0.27,2673190.039121,37503,56.3764,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",55.94,56.41,55.835,56.25,0.79,1.42,1932460.328853,26457,56.1871,{"date":700,"open":637,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",56.0824,54.97,55.46,-0.27,-0.48,3383948.518834,32999,55.3885,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",56.69,57.035,55.695,55.73,-0.98,-1.73,2681929.887702,33349,56.1599,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":127,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-17",56.9,57.099998,56.32,56.71,0.44,2733800,{"date":729,"open":730,"high":681,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-16",56.17,55.99,56.46,0.31,0.55,2851600,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":428,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-15",55.92,56.59,56.15,0.47,3039300,{"date":744,"open":651,"high":745,"low":651,"close":746,"change":674,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-14",56.02,55.89,1.49,2512600,{"date":750,"open":751,"high":661,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-13",55.15,54.78,55.07,0.41,0.75,2405300,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",54.76,54.89,54.3,54.66,0.07,0.13,2330900,{"date":767,"open":768,"high":651,"low":769,"close":770,"change":705,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-09",55.029999,54.56,54.59,-0.87,5308300,{"date":774,"open":775,"high":629,"low":776,"close":753,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":753},"2026-07-08",55.37,54.79,0.02,0.04,5830800,{"date":781,"open":782,"high":661,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",53.84,53.69,55.049999,1.58,2.95,5637900,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":236,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-06",54.029999,54.58,53.42,53.47,-1.13,7131200,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":694,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-02",53.77,54.11,53.25,54.080002,1.48,3878900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-01",53.83,54.26,53.2,53.29,-0.92,-1.7,2266900,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-30",55.52,55.58,54.2,54.21,-1.19,-2.15,3988100,{"date":823,"open":693,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-29",56.31,55.23,55.4,-0.84,-1.49,5354800,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-26",56.28,56.37,55.76,56.24,0.05,0.09,4866100,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":72,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-25",55.18,56.38,56.19,1.63,2433700,{"date":847,"open":651,"high":848,"low":849,"close":850,"change":851,"percent_change":399,"volume":852,"transactions":9,"vwap":850},"2026-06-24",55.54,54.84,55.29,-0.45,3092200,{"date":854,"open":855,"high":834,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-23",54.7,54.51,55.74,0.94,1.72,2710600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":127,"percent_change":673,"volume":867,"transactions":9,"vwap":866},"2026-06-22",54.65,55.060001,54.39,54.8,2756900,{"date":869,"open":761,"high":762,"low":870,"close":871,"change":872,"percent_change":409,"volume":873,"transactions":9,"vwap":871},"2026-06-18",53.75,54.55,0.08,4559400,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-17",55.65,55.79,54.37,54.47,-1.21,-2.17,3929300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":338,"volume":890,"transactions":9,"vwap":888},"2026-06-16",55.96,56.22,55.5,55.68,-0.26,3982300,{"date":892,"open":893,"high":894,"low":895,"close":690,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":690},"2026-06-15",55.75,56.2,55.44,-0.56,-0.99,3179200,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":778,"percent_change":763,"volume":905,"transactions":9,"vwap":904},"2026-06-12",56.23,56.99,56.080002,56.5,3150000,{"date":907,"open":908,"high":909,"low":910,"close":732,"change":777,"percent_change":778,"volume":911,"transactions":9,"vwap":732},"2026-06-11",56.78,56.98,56.45,4145300,{"date":913,"open":877,"high":914,"low":834,"close":915,"change":72,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-10",56.66,56.44,1.62,4365500,{"date":919,"open":920,"high":921,"low":922,"close":848,"change":388,"percent_change":152,"volume":923,"transactions":9,"vwap":848},"2026-06-09",55.33,55.59,54.88,3161700,{"date":925,"open":671,"high":926,"low":920,"close":920,"change":715,"percent_change":927,"volume":928,"transactions":9,"vwap":920},"2026-06-08",56.72,-1.74,4451500,{"date":930,"open":931,"high":932,"low":933,"close":824,"change":377,"percent_change":934,"volume":935,"transactions":9,"vwap":824},"2026-06-05",56.85,57.049999,56.3,-0.76,2637000,{"date":937,"open":885,"high":722,"low":746,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-04",56.74,0.93,1.67,4521400,{"date":943,"open":915,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-03",57.0099983,55.8,55.81,-0.51,-0.91,3526000,{"date":951,"open":952,"high":910,"low":952,"close":724,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":724},"2026-06-02",55.26,1.39,2.53,2766600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":157,"volume":963,"transactions":9,"vwap":961},"2026-06-01",54.74,55.34,54.6,54.93,0.19,5697300,{"date":965,"open":887,"high":966,"low":967,"close":958,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":958},"2026-05-29",55.67,54.67,-0.82,-1.48,6735900,{"date":972,"open":973,"high":671,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-28",56.34,55.51,55.56,-0.59,-1.05,3481800,{"date":980,"open":981,"high":982,"low":983,"close":740,"change":984,"percent_change":662,"volume":985,"transactions":9,"vwap":740},"2026-05-27",56.55,56.77,56.099998,-0.86,3262400,{"date":987,"open":988,"high":989,"low":938,"close":944,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":944},"2026-05-26",57.63,57.71,-1.03,-1.77,3516300,{"date":994,"open":995,"high":30,"low":996,"close":997,"change":127,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-22",57.72,57.7,58.040001,0.43,4463400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-21",57.47,58.2,57.07,57.79,0.71,1.24,4011700,{"date":1010,"open":1011,"high":1012,"low":914,"close":1013,"change":630,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-20",56.82,57.49,57.080002,0.51,6893000,{"date":1017,"open":740,"high":944,"low":946,"close":1018,"change":319,"percent_change":755,"volume":1019,"transactions":9,"vwap":1018},"2026-05-19",56.79,10390300,{"date":1021,"open":1022,"high":691,"low":850,"close":833,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":833},"2026-05-18",55.45,1.06,1.92,3264100,{"date":1027,"open":1028,"high":857,"low":791,"close":1029,"change":948,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-15",55.48,55.31,-1.62,3883700,{"date":1033,"open":1034,"high":886,"low":1035,"close":886,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":886},"2026-05-14",55.28,55.2,1.03,1.87,13860300,{"date":1040,"open":1041,"high":920,"low":1042,"close":1043,"change":157,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-13",54.9,54.71,55.19,0.64,5645600,{"date":1047,"open":1048,"high":628,"low":1049,"close":849,"change":152,"percent_change":1050,"volume":1051,"transactions":9,"vwap":849},"2026-05-12",54.43,54.15,0.7,2587300,{"date":1053,"open":1054,"high":922,"low":1055,"close":618,"change":1056,"percent_change":916,"volume":1057,"transactions":9,"vwap":618},"2026-05-11",54.14,53.81,0.87,3088700,{"date":1059,"open":1060,"high":640,"low":1061,"close":1062,"change":1063,"percent_change":517,"volume":1064,"transactions":9,"vwap":1062},"2026-05-08",54.4,53.33,53.59,-0.4,5074300,{"date":1066,"open":1054,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-07",54.31,53.44,53.99,-0.21,-0.39,4749300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":817,"change":1078,"percent_change":237,"volume":1079,"transactions":9,"vwap":817},"2026-05-06",54.62,55.040001,54.12,-0.71,4447100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":962,"percent_change":157,"volume":1086,"transactions":9,"vwap":1085},"2026-05-05",54.72,55.36,54.61,54.91,3592400,{"date":1088,"open":1075,"high":826,"low":865,"close":1082,"change":641,"percent_change":642,"volume":1089,"transactions":9,"vwap":1082},"2026-05-04",4617000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1094,"change":976,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-01",55.39,55.49,54.83,-1.06,3025200,{"date":1098,"open":1099,"high":1028,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-30",53.39,53.32,55.42,2,3.74,4257900,{"date":1106,"open":1107,"high":1108,"low":1109,"close":792,"change":152,"percent_change":184,"volume":1110,"transactions":9,"vwap":792},"2026-04-29",53.21,53.79,53.080002,3419000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-28",52.75,53.36,52.64,53.040001,0.59,1.12,2985800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1124,"change":378,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-27",53.4,53.46,52.45,-1.59,3215800,{"date":1128,"open":1129,"high":792,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-24",52.67,52.51,53.3,0.8,1.52,4051000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1050,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-23",51.82,52.62,51.79,52.5,1.35,2689300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":257,"percent_change":258,"volume":1149,"transactions":9,"vwap":1148},"2026-04-22",52.099998,52.32,51.61,51.8,4567100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1154,"change":1071,"percent_change":464,"volume":1155,"transactions":9,"vwap":1154},"2026-04-21",52.27,52.63,51.85,3385700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":377,"percent_change":968,"volume":1162,"transactions":9,"vwap":1161},"2026-04-20",52.8,52.96,52.23,52.24,4457200,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1129,"change":1168,"percent_change":962,"volume":1169,"transactions":9,"vwap":1129},"2026-04-17",52.17,52.77,51.72,0.1,5544000,{"date":1171,"open":1129,"high":1172,"low":1173,"close":1174,"change":289,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-16",53.12,52.18,52.57,-0.08,5918500,{"date":1178,"open":1179,"high":808,"low":1174,"close":1180,"change":463,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-15",53.060001,52.61,-0.72,6016400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":705,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-14",53.45,53.48,52.78,52.99,-0.9,7405600,{"date":1192,"open":960,"high":863,"low":1068,"close":793,"change":378,"percent_change":1193,"volume":1194,"transactions":9,"vwap":793},"2026-04-13",-1.56,3262000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1199,"change":652,"percent_change":359,"volume":1200,"transactions":9,"vwap":1199},"2026-04-10",54.49,54.94,54.32,2948300,{"date":1202,"open":1203,"high":1029,"low":1204,"close":1203,"change":777,"percent_change":778,"volume":1205,"transactions":9,"vwap":1203},"2026-04-09",54.5,54.41,3555700,{"date":1207,"open":1122,"high":1208,"low":1209,"close":1210,"change":1168,"percent_change":549,"volume":1211,"transactions":9,"vwap":1210},"2026-04-08",54.54,52.86,54.48,4614600,{"date":1213,"open":1214,"high":1215,"low":798,"close":1216,"change":1044,"percent_change":65,"volume":1217,"transactions":9,"vwap":1216},"2026-04-07",53.88,54.64,54.38,3747400,{"date":1219,"open":1220,"high":1199,"low":1221,"close":1222,"change":398,"percent_change":934,"volume":1223,"transactions":9,"vwap":1222},"2026-04-06",53.94,53.71,53.74,2628800,{"date":1225,"open":1226,"high":1210,"low":1222,"close":1049,"change":1227,"percent_change":939,"volume":1228,"transactions":9,"vwap":1049},"2026-04-02",54.22,0.5,4797600,{"date":1230,"open":1231,"high":1232,"low":1107,"close":1233,"change":1234,"percent_change":948,"volume":1235,"transactions":9,"vwap":1233},"2026-04-01",54,54.19,53.65,-0.49,5208000,{"date":1237,"open":1060,"high":770,"low":1238,"close":1054,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1054},"2026-03-31",53.52,-0.19,-0.35,7429400,{"date":1243,"open":1041,"high":895,"low":1244,"close":1245,"change":539,"percent_change":338,"volume":1246,"transactions":9,"vwap":1245},"2026-03-30",54.23,54.33,6065800,{"date":1248,"open":1249,"high":1250,"low":1251,"close":791,"change":872,"percent_change":409,"volume":1252,"transactions":9,"vwap":791},"2026-03-27",54.68,55,54.36,4806200,{"date":1254,"open":1255,"high":628,"low":605,"close":1203,"change":777,"percent_change":778,"volume":1256,"transactions":9,"vwap":1203},"2026-03-26",54.63,4106900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1210,"change":778,"percent_change":763,"volume":1262,"transactions":9,"vwap":1210},"2026-03-25",54.35,54.75,54.16,4029600,{"date":1264,"open":1261,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":429,"volume":1269,"transactions":9,"vwap":1267},"2026-03-24",55.11,53.93,54.44,0.28,4996700,{"date":1271,"open":1272,"high":1273,"low":1140,"close":1261,"change":1050,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1261},"2026-03-23",52.85,54.25,1.31,6396400,{"date":1277,"open":1278,"high":1208,"low":1279,"close":1123,"change":236,"percent_change":794,"volume":1280,"transactions":9,"vwap":1123},"2026-03-20",54.13,53.38,6699600,{"date":1282,"open":597,"high":1283,"low":1107,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-19",54.18,54.07,0.83,1.56,4502700,{"date":1289,"open":1290,"high":1069,"low":1291,"close":1292,"change":399,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-18",53.9,53.22,53.24,-1.5,3580500,{"date":1296,"open":855,"high":855,"low":1266,"close":1297,"change":1234,"percent_change":1189,"volume":1298,"transactions":9,"vwap":1297},"2026-03-17",54.049999,3060900,{"date":1300,"open":1273,"high":960,"low":1055,"close":1208,"change":673,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1208},"2026-03-16",0.85,3893500,{"date":1304,"open":1305,"high":1244,"low":1305,"close":801,"change":1306,"percent_change":328,"volume":1307,"transactions":9,"vwap":801},"2026-03-13",53.55,0.45,3744500,{"date":1309,"open":1310,"high":1245,"low":1311,"close":1312,"change":117,"percent_change":288,"volume":1313,"transactions":9,"vwap":1312},"2026-03-12",53.87,53.62,53.63,3519200,{"date":1315,"open":1316,"high":1069,"low":1131,"close":1317,"change":1318,"percent_change":641,"volume":1319,"transactions":9,"vwap":1317},"2026-03-11",53.92,53.64,-0.06,3251800,{"date":1321,"open":1220,"high":1261,"low":1311,"close":1322,"change":577,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-10",53.7,-0.44,3749700,{"date":1326,"open":1284,"high":1273,"low":1233,"close":1220,"change":1327,"percent_change":193,"volume":1328,"transactions":9,"vwap":1220},"2026-03-09",-0.12,4558400,{"date":1330,"open":1261,"high":1331,"low":1332,"close":1333,"change":549,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-06",54.24,53.61,54.060001,0.33,5298000,{"date":1337,"open":1297,"high":1331,"low":1062,"close":1214,"change":528,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1214},"2026-03-05",-0.54,5078900,{"date":1341,"open":1231,"high":1244,"low":1311,"close":595,"change":204,"percent_change":528,"volume":1342,"transactions":9,"vwap":595},"2026-03-04",4202200,{"date":1344,"open":1310,"high":1345,"low":1346,"close":1245,"change":419,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1245},"2026-03-03",54.42,53.07,0.69,6198800,{"date":1350,"open":1317,"high":1284,"low":1351,"close":1352,"change":674,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-02",53.23,53.96,1.54,5903400,{"date":1356,"open":1124,"high":783,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-27",52.4,53.14,0.89,1.7,7779700,{"date":1363,"open":1364,"high":1113,"low":1365,"close":1366,"change":204,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-26",52.31,52.040001,52.25,-0.31,4156300,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":777,"volume":1376,"transactions":9,"vwap":1374},"2026-02-25",52.26,52.54,51.77,52.41,0.01,3106400,{"date":1378,"open":1152,"high":1379,"low":1380,"close":1357,"change":836,"percent_change":1168,"volume":1381,"transactions":9,"vwap":1357},"2026-02-24",52.46,51.89,2967900,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1285,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-23",51.95,52.49,51.67,52.35,1.61,3325500,{"date":1391,"open":524,"high":1137,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-20",51.21,51.52,-0.07,-0.14,7223200,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1050,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-19",51.19,51.9,51.0099983,51.59,1.38,6695700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-18",51.37,51.76,50.81,50.89,-0.55,-1.07,6191900,{"date":1415,"open":1416,"high":1366,"low":1417,"close":537,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":537},"2026-02-17",52.080002,50.66,-2.44,-4.53,8027000,{"date":1422,"open":1140,"high":817,"low":1366,"close":1214,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1214},"2026-02-13",2.04,3.94,20312900,{"date":1427,"open":1428,"high":1165,"low":1429,"close":1430,"change":630,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-12",51.65,51.53,51.84,0.56,7064000,{"date":1434,"open":1435,"high":1430,"low":1399,"close":1436,"change":673,"percent_change":72,"volume":1437,"transactions":9,"vwap":1436},"2026-02-11",51.2,51.55,4477100,{"date":1439,"open":356,"high":1440,"low":436,"close":498,"change":673,"percent_change":1441,"volume":1442,"transactions":9,"vwap":498},"2026-02-10",51.23,0.91,4918200,{"date":1444,"open":1445,"high":557,"low":1446,"close":1447,"change":733,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-09",50.56,50.060001,50.63,0.62,6383500,{"date":1451,"open":444,"high":557,"low":1452,"close":1453,"change":1454,"percent_change":205,"volume":1455,"transactions":9,"vwap":1453},"2026-02-06",50.07,50.32,-0.17,6638200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1334,"percent_change":142,"volume":1462,"transactions":9,"vwap":1461},"2026-02-05",50.049999,50.61,49.92,50.49,4381600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1285,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-04",49.49,50.24,49.35,50.16,1.68,5244000,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-03",48.38,49.43,48.31,49.33,1.05,2.17,4955900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":896,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-02",48.43,48.87,47.96,48.28,-1.15,6738900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1063,"percent_change":399,"volume":1494,"transactions":9,"vwap":1493},"2026-01-30",49.16,49.3,48.099998,48.84,4711500,{"date":1496,"open":1497,"high":1491,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-29",48.93,48.71,49.24,0.68,1.4,4171100,{"date":1504,"open":244,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1118,"volume":1509,"transactions":9,"vwap":1507},"2026-01-28",48.64,47.92,48.56,0.54,9139200,{"date":1511,"open":1512,"high":1513,"low":246,"close":1514,"change":1515,"percent_change":630,"volume":1516,"transactions":9,"vwap":1514},"2026-01-27",47.69,48.14,48.02,0.14,6068400,{"date":1518,"open":286,"high":1519,"low":1520,"close":1521,"change":215,"percent_change":609,"volume":1522,"transactions":9,"vwap":1521},"2026-01-26",48.69,47.63,47.88,3702200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":276,"change":184,"percent_change":1133,"volume":1528,"transactions":9,"vwap":276},"2026-01-23",47.75,48.3,47.58,4681500,{"date":1530,"open":1531,"high":1532,"low":223,"close":1533,"change":962,"percent_change":132,"volume":1534,"transactions":9,"vwap":1533},"2026-01-22",47.38,47.8,47.48,4055000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-21",47.36,47.68,47.16,47.29,0.16,0.34,6388100,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":338,"percent_change":619,"volume":1550,"transactions":9,"vwap":1549},"2026-01-20",47.59,47.62,46.96,47.13,6340500,{"date":1552,"open":1553,"high":1554,"low":229,"close":1546,"change":137,"percent_change":940,"volume":1555,"transactions":9,"vwap":1546},"2026-01-16",47.049999,47.6,4772500,{"date":1557,"open":203,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":429,"volume":1562,"transactions":9,"vwap":1560},"2026-01-15",46.89,46.34,46.81,0.24,3198400,{"date":1564,"open":1565,"high":212,"low":1566,"close":224,"change":226,"percent_change":1227,"volume":1567,"transactions":9,"vwap":224},"2026-01-14",46.4,46.31,5311700,{"date":1569,"open":1570,"high":1559,"low":1571,"close":1559,"change":1572,"percent_change":1477,"volume":1573,"transactions":9,"vwap":1559},"2026-01-13",46.0099983,45.67,0.48,4304700,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":226,"percent_change":1227,"volume":1580,"transactions":9,"vwap":1579},"2026-01-12",45.74,46.049999,45.53,45.86,4904000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1542,"percent_change":755,"volume":1587,"transactions":9,"vwap":1586},"2026-01-09",45.35,45.78,45.32,45.63,4211000,{"date":1589,"open":1590,"high":1591,"low":31,"close":1592,"change":112,"percent_change":764,"volume":1593,"transactions":9,"vwap":1592},"2026-01-08",45.2,45.57,45.29,6166200,{"date":1595,"open":1596,"high":1579,"low":1597,"close":1598,"change":194,"percent_change":990,"volume":1599,"transactions":9,"vwap":1598},"2026-01-07",45.6,45.15,45.23,4661400,{"date":1601,"open":1602,"high":1603,"low":1578,"close":23,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":23},"2026-01-06",46.69,46.88,-0.88,-1.89,8396400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-05",47.93,47.99,46.02,46.58,-1.54,-3.2,8362400,{"date":1617,"open":1506,"high":1485,"low":1618,"close":1619,"change":630,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-02",47.44,48.12,0.61,3117800,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":193,"percent_change":338,"volume":1628,"transactions":9,"vwap":1627},"2025-12-31",48.040001,48.18,47.61,47.83,2244500,{"date":1630,"open":1525,"high":1631,"low":1632,"close":1633,"change":147,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-30",48.15,47.72,48.049999,0.67,2308100,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":318,"percent_change":319,"volume":1642,"transactions":9,"vwap":1641},"2025-12-29",47.5,48.0099983,47.49,47.73,2207900,{"date":1644,"open":1638,"high":326,"low":1531,"close":1645,"change":872,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-26",47.53,0.17,927000,{"date":1649,"open":1650,"high":1651,"low":246,"close":1652,"change":288,"percent_change":289,"volume":1653,"transactions":9,"vwap":1652},"2025-12-24",47.57,47.64,47.45,1208900,{"date":1655,"open":1656,"high":1657,"low":229,"close":1658,"change":1044,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-12-23",46.99,47.52,47.47,1.37,2250300,{"date":1662,"open":1663,"high":1603,"low":1664,"close":1665,"change":318,"percent_change":998,"volume":1666,"transactions":9,"vwap":1665},"2025-12-22",46.71,46.44,46.83,3138900,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":641,"percent_change":577,"volume":1673,"transactions":9,"vwap":1672},"2025-12-19",46.9,47.33,46.62,46.63,3569700,{"date":1675,"open":229,"high":1676,"low":211,"close":235,"change":642,"percent_change":377,"volume":1677,"transactions":9,"vwap":235},"2025-12-18",47.07,2784800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":201,"change":684,"percent_change":1683,"volume":1684,"transactions":9,"vwap":201},"2025-12-17",46.61,47.080002,46.24,0.58,2870200,{"date":1686,"open":1520,"high":1687,"low":1688,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-16",47.77,46.67,-1.01,-2.12,2959800,{"date":1693,"open":1554,"high":1694,"low":1695,"close":1538,"change":764,"percent_change":684,"volume":1696,"transactions":9,"vwap":1538},"2025-12-15",47.82,47.4,1913600,{"date":1698,"open":1699,"high":266,"low":1700,"close":1701,"change":1515,"percent_change":410,"volume":1702,"transactions":9,"vwap":1701},"2025-12-12",47.41,47.3,47.55,2107100,{"date":1704,"open":1700,"high":1554,"low":1705,"close":1699,"change":1706,"percent_change":741,"volume":1707,"transactions":9,"vwap":1699},"2025-12-11",47.14,0.22,2448900,{"date":1709,"open":1710,"high":326,"low":1711,"close":1712,"change":1240,"percent_change":517,"volume":1713,"transactions":9,"vwap":1712},"2025-12-10",47.66,46.98,47.19,3058200,{"date":1715,"open":1526,"high":1505,"low":1645,"close":1716,"change":26,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-09",47.54,-1.35,2987900,{"date":1720,"open":1721,"high":1722,"low":1626,"close":1723,"change":1168,"percent_change":388,"volume":1724,"transactions":9,"vwap":1723},"2025-12-08",48.09,48.33,48.19,2682700,{"date":1726,"open":1513,"high":1482,"low":1506,"close":1721,"change":257,"percent_change":258,"volume":1727,"transactions":9,"vwap":1721},"2025-12-05",4736500,{"date":1729,"open":1525,"high":1473,"low":326,"close":1513,"change":299,"percent_change":674,"volume":1730,"transactions":9,"vwap":1513},"2025-12-04",4179600,{"date":1732,"open":1733,"high":1734,"low":1632,"close":1525,"change":608,"percent_change":464,"volume":1735,"transactions":9,"vwap":1525},"2025-12-03",48.53,48.63,4870500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-02",48.9,49.099998,47.97,48.11,-0.78,-1.6,5064100,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":558,"percent_change":226,"volume":1751,"transactions":9,"vwap":1750},"2025-12-01",48.67,49.22,48.57,48.89,5246300,{"date":1753,"open":254,"high":1754,"low":1492,"close":1755,"change":164,"percent_change":1353,"volume":1756,"transactions":9,"vwap":1755},"2025-11-28",48.82,48.78,2097800,{"date":1758,"open":266,"high":1759,"low":1701,"close":1624,"change":1572,"percent_change":107,"volume":1760,"transactions":9,"vwap":1624},"2025-11-26",48.060001,2824200,{"date":1762,"open":1763,"high":1687,"low":1705,"close":1764,"change":1561,"percent_change":1014,"volume":1765,"transactions":9,"vwap":1764},"2025-11-25",47.21,47.56,3891900,{"date":1767,"open":1768,"high":244,"low":1769,"close":245,"change":267,"percent_change":237,"volume":1770,"transactions":9,"vwap":245},"2025-11-24",47.95,47.25,6289800,{"date":1772,"open":276,"high":1773,"low":1538,"close":1774,"change":608,"percent_change":464,"volume":1775,"transactions":9,"vwap":1774},"2025-11-21",48.34,47.94,4052800,{"date":1777,"open":284,"high":298,"low":1741,"close":1526,"change":215,"percent_change":609,"volume":1778,"transactions":9,"vwap":1526},"2025-11-20",2903100,{"date":1780,"open":1721,"high":1781,"low":1782,"close":1783,"change":157,"percent_change":43,"volume":1784,"transactions":9,"vwap":1783},"2025-11-19",48.65,47.84,48.62,3071200,{"date":1786,"open":1538,"high":1787,"low":1652,"close":1788,"change":429,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-11-18",48.45,48.27,1.09,5467200,{"date":1792,"open":1532,"high":1793,"low":1794,"close":1525,"change":538,"percent_change":704,"volume":1795,"transactions":9,"vwap":1525},"2025-11-17",48.46,47.67,5182100,{"date":1797,"open":1531,"high":1798,"low":1669,"close":1521,"change":463,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1521},"2025-11-14",47.89,-0.79,5799500,{"date":1802,"open":1803,"high":1738,"low":1768,"close":1804,"change":851,"percent_change":810,"volume":1805,"transactions":9,"vwap":1804},"2025-11-13",48.77,48.26,12242000,{"date":1807,"open":1808,"high":1809,"low":1514,"close":1498,"change":319,"percent_change":1056,"volume":1810,"transactions":9,"vwap":1498},"2025-11-12",48.42,48.85,5350200,{"date":1812,"open":244,"high":1808,"low":1774,"close":345,"change":419,"percent_change":1813,"volume":1814,"transactions":9,"vwap":345},"2025-11-11",0.77,4253600,{"date":1816,"open":1525,"high":1492,"low":1540,"close":1506,"change":388,"percent_change":726,"volume":1817,"transactions":9,"vwap":1506},"2025-11-10",4987200,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1285,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-11-07",46.12,47.81,45.45,47.71,1.77,6780100,{"date":1827,"open":1828,"high":1829,"low":190,"close":1603,"change":147,"percent_change":1347,"volume":1830,"transactions":9,"vwap":1603},"2025-11-06",46.37,47,5700500,{"date":1832,"open":24,"high":1833,"low":24,"close":1834,"change":1646,"percent_change":419,"volume":1835,"transactions":9,"vwap":1834},"2025-11-05",46.95,46.56,5265400,{"date":1837,"open":1838,"high":224,"low":1570,"close":1838,"change":1839,"percent_change":1234,"volume":1840,"transactions":9,"vwap":1838},"2025-11-04",46.39,-0.23,4551900,{"date":1842,"open":1843,"high":211,"low":1844,"close":1671,"change":309,"percent_change":309,"volume":1845,"transactions":9,"vwap":1671},"2025-11-03",46.7,46.21,5886600,{"date":1847,"open":1833,"high":225,"low":1848,"close":1671,"change":608,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1671},"2025-10-31",46.55,-0.77,3649100,{"date":1852,"open":235,"high":1712,"low":1853,"close":1711,"change":733,"percent_change":142,"volume":1854,"transactions":9,"vwap":1711},"2025-10-30",46.64,3569900,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1688,"change":567,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1688},"2025-10-29",47.02,47.26,46.54,-0.89,4137500,{"date":1863,"open":1540,"high":1533,"low":1864,"close":1865,"change":652,"percent_change":463,"volume":1866,"transactions":9,"vwap":1865},"2025-10-28",47.0099983,47.09,3751600,{"date":1868,"open":1711,"high":1700,"low":1869,"close":232,"change":1870,"percent_change":1813,"volume":1871,"transactions":9,"vwap":232},"2025-10-27",46.73,0.36,3229700,{"date":1873,"open":1874,"high":1875,"low":1876,"close":212,"change":704,"percent_change":1877,"volume":1878,"transactions":9,"vwap":212},"2025-10-24",47.23,47.31,46.77,-0.57,3508000,{"date":1880,"open":1532,"high":1506,"low":223,"close":1881,"change":277,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-10-23",47.18,-1.11,3953600,{"date":1885,"open":1700,"high":1521,"low":232,"close":1823,"change":726,"percent_change":939,"volume":1886,"transactions":9,"vwap":1823},"2025-10-22",3227000,{"date":1888,"open":223,"high":1875,"low":1889,"close":232,"change":112,"percent_change":764,"volume":1890,"transactions":9,"vwap":232},"2025-10-21",46.87,2794100,{"date":1892,"open":1893,"high":1652,"low":1857,"close":1763,"change":764,"percent_change":1268,"volume":1894,"transactions":9,"vwap":1763},"2025-10-20",47.2,2233800,{"date":1896,"open":1769,"high":232,"low":235,"close":1681,"change":538,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1681},"2025-10-17",-0.28,2787300,{"date":1900,"open":1547,"high":1641,"low":1539,"close":1763,"change":1063,"percent_change":827,"volume":1901,"transactions":9,"vwap":1763},"2025-10-16",4134300,{"date":1903,"open":1695,"high":1740,"low":1904,"close":1626,"change":837,"percent_change":962,"volume":1905,"transactions":9,"vwap":1626},"2025-10-15",47.39,2272000,{"date":1907,"open":1547,"high":1908,"low":1909,"close":1657,"change":193,"percent_change":338,"volume":1910,"transactions":9,"vwap":1657},"2025-10-14",47.78,47.24,2374000,{"date":1912,"open":1512,"high":1740,"low":1913,"close":1914,"change":836,"percent_change":1168,"volume":1915,"transactions":9,"vwap":1914},"2025-10-13",47.46,47.74,1597000,{"date":1917,"open":1619,"high":1513,"low":1547,"close":1512,"change":25,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1512},"2025-10-10",-0.63,3335200,{"date":1921,"open":1922,"high":1923,"low":1774,"close":1610,"change":248,"percent_change":1690,"volume":1924,"transactions":9,"vwap":1610},"2025-10-09",48.94,49,3495300,{"date":1926,"open":443,"high":443,"low":1755,"close":1927,"change":567,"percent_change":378,"volume":1928,"transactions":9,"vwap":1927},"2025-10-08",49.029999,3484500,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":215,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-07",49.83,49.85,49.27,49.45,-0.64,2812300,{"date":1938,"open":1939,"high":1940,"low":1934,"close":1941,"change":25,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-10-06",50.12,50.18,49.77,-0.6,3407800,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1452,"change":419,"percent_change":164,"volume":1949,"transactions":9,"vwap":1452},"2025-10-03",49.66,50.4,49.39,2570700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":443,"change":558,"percent_change":1706,"volume":1955,"transactions":9,"vwap":443},"2025-10-02",49.76,50,49.46,3771000,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":771,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-01",50.42,50.54,49.38,49.59,-1.72,5176300,{"date":1965,"open":1966,"high":1967,"low":1966,"close":472,"change":164,"percent_change":747,"volume":1968,"transactions":9,"vwap":472},"2025-09-30",49.62,50.5,3686700,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":764,"percent_change":428,"volume":1975,"transactions":9,"vwap":1974},"2025-09-29",49.6,49.84,49.41,49.72,2410900,{"date":1977,"open":1978,"high":1979,"low":1474,"close":1961,"change":777,"percent_change":778,"volume":1980,"transactions":9,"vwap":1961},"2025-09-26",49.82,49.99,3213000,{"date":1982,"open":1983,"high":1939,"low":1491,"close":1984,"change":398,"percent_change":968,"volume":1985,"transactions":9,"vwap":1984},"2025-09-25",49.95,49.57,3944900,{"date":1987,"open":1988,"high":358,"low":1988,"close":1989,"change":152,"percent_change":1813,"volume":1990,"transactions":9,"vwap":1989},"2025-09-24",49.54,49.98,4209300,{"date":1992,"open":1993,"high":1978,"low":1994,"close":1971,"change":754,"percent_change":1285,"volume":1995,"transactions":9,"vwap":1971},"2025-09-23",49.26,49.02,3391500,{"date":1997,"open":1465,"high":1971,"low":1998,"close":1998,"change":704,"percent_change":1411,"volume":1999,"transactions":9,"vwap":1998},"2025-09-22",49.19,3258600,{"date":2001,"open":1467,"high":2002,"low":2003,"close":1954,"change":1542,"percent_change":1347,"volume":2004,"transactions":9,"vwap":1954},"2025-09-19",49.55,49.040001,3096100,{"date":2006,"open":316,"high":1748,"low":325,"close":2007,"change":1375,"percent_change":777,"volume":2008,"transactions":9,"vwap":2007},"2025-09-18",49.12,2307400,{"date":2010,"open":2011,"high":2012,"low":1738,"close":2013,"change":1706,"percent_change":1306,"volume":2014,"transactions":9,"vwap":2013},"2025-09-17",48.91,49.36,49.11,3646000,{"date":2016,"open":2017,"high":2018,"low":1483,"close":1750,"change":1454,"percent_change":1240,"volume":2019,"transactions":9,"vwap":1750},"2025-09-16",49.15,49.21,4127500,{"date":2021,"open":1739,"high":1490,"low":2022,"close":2023,"change":289,"percent_change":1175,"volume":2024,"transactions":9,"vwap":2023},"2025-09-15",48.74,49.060001,2052300,{"date":2026,"open":2022,"high":2013,"low":2022,"close":1739,"change":630,"percent_change":1117,"volume":2027,"transactions":9,"vwap":1739},"2025-09-12",2011500,{"date":2029,"open":325,"high":1754,"low":2030,"close":2031,"change":1706,"percent_change":1306,"volume":2032,"transactions":9,"vwap":2031},"2025-09-11",48.44,48.81,1972400,{"date":2034,"open":2035,"high":1505,"low":1722,"close":273,"change":428,"percent_change":1508,"volume":2036,"transactions":9,"vwap":273},"2025-09-10",48.35,2876700,{"date":2038,"open":327,"high":1505,"low":308,"close":1722,"change":1375,"percent_change":777,"volume":2039,"transactions":9,"vwap":1722},"2025-09-09",2634800,{"date":2041,"open":2042,"high":325,"low":1624,"close":2043,"change":112,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-09-08",48.41,48.32,0.12,2125500,{"date":2047,"open":1722,"high":1482,"low":1484,"close":1804,"change":1168,"percent_change":388,"volume":2048,"transactions":9,"vwap":1804},"2025-09-05",2668600,{"date":2050,"open":1793,"high":1749,"low":1721,"close":327,"change":204,"percent_change":359,"volume":2051,"transactions":9,"vwap":327},"2025-09-04",2616100,{"date":2053,"open":297,"high":2054,"low":1740,"close":2043,"change":777,"percent_change":778,"volume":2055,"transactions":9,"vwap":2043},"2025-09-03",48.51,2880100,{"date":2057,"open":244,"high":1787,"low":1774,"close":1526,"change":289,"percent_change":1175,"volume":2058,"transactions":9,"vwap":1526},"2025-09-02",3762200,{"date":2060,"open":1798,"high":273,"low":1532,"close":1773,"change":631,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1773},"2025-08-29",1.11,3529500,{"date":2064,"open":2065,"high":1768,"low":1699,"close":1821,"change":318,"percent_change":319,"volume":2066,"transactions":9,"vwap":1821},"2025-08-28",47.65,2754100,{"date":2068,"open":1640,"high":1627,"low":1769,"close":1626,"change":1646,"percent_change":1870,"volume":2069,"transactions":9,"vwap":1626},"2025-08-27",3359600,{"date":2071,"open":1512,"high":256,"low":1865,"close":1618,"change":204,"percent_change":205,"volume":2072,"transactions":9,"vwap":1618},"2025-08-26",3285700,{"date":2074,"open":1609,"high":1484,"low":1546,"close":1554,"change":2075,"percent_change":1849,"volume":2076,"transactions":9,"vwap":1554},"2025-08-25",-0.37,4696200,{"date":2078,"open":2079,"high":345,"low":243,"close":1740,"change":2080,"percent_change":112,"volume":2081,"transactions":9,"vwap":1740},"2025-08-22",47.98,0.03,5030200,{"date":2083,"open":266,"high":327,"low":1687,"close":1774,"change":2084,"percent_change":1239,"volume":2085,"transactions":9,"vwap":1774},"2025-08-21",-0.09,3823700,{"date":2087,"open":246,"high":276,"low":1670,"close":2088,"change":328,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-08-20",48.029999,1.78,4189500,{"date":2092,"open":214,"high":245,"low":2093,"close":1712,"change":429,"percent_change":2061,"volume":2094,"transactions":9,"vwap":1712},"2025-08-19",46.5,3366700,{"date":2096,"open":1656,"high":2097,"low":1688,"close":1688,"change":2075,"percent_change":1799,"volume":2098,"transactions":9,"vwap":1688},"2025-08-18",47.040001,2543000,{"date":2100,"open":1640,"high":2065,"low":229,"close":2097,"change":490,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2097},"2025-08-15",-2.37,4289900,{"date":2104,"open":1823,"high":2105,"low":1650,"close":1625,"change":1227,"percent_change":1477,"volume":2106,"transactions":9,"vwap":1625},"2025-08-14",48.21,3570100,{"date":2108,"open":1904,"high":1521,"low":1540,"close":1538,"change":1870,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1538},"2025-08-13",0.76,10222200,{"date":2112,"open":2113,"high":1626,"low":1681,"close":245,"change":1454,"percent_change":608,"volume":2114,"transactions":9,"vwap":245},"2025-08-12",47.51,3968200,{"date":2116,"open":2097,"high":1547,"low":225,"close":1640,"change":1227,"percent_change":1023,"volume":2117,"transactions":9,"vwap":1640},"2025-08-11",3756900,{"date":2119,"open":1681,"high":2120,"low":1656,"close":1656,"change":2084,"percent_change":1239,"volume":2121,"transactions":9,"vwap":1656},"2025-08-08",47.34,2387100,{"date":2123,"open":1857,"high":1763,"low":2124,"close":1681,"change":763,"percent_change":409,"volume":2125,"transactions":9,"vwap":1681},"2025-08-07",46.68,3222000,{"date":2127,"open":2128,"high":1553,"low":2129,"close":1864,"change":684,"percent_change":1683,"volume":2130,"transactions":9,"vwap":1864},"2025-08-06",46.92,46.36,4017400,{"date":2132,"open":214,"high":2133,"low":224,"close":235,"change":2044,"percent_change":428,"volume":2134,"transactions":9,"vwap":235},"2025-08-05",47.42,4258600,{"date":2136,"open":2137,"high":2124,"low":2138,"close":1671,"change":319,"percent_change":1441,"volume":2139,"transactions":9,"vwap":1671},"2025-08-04",46.099998,46.080002,2464700,{"date":2141,"open":2142,"high":1844,"low":2143,"close":2144,"change":1441,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-08-01",45.8,45.11,46.2,2.01,4571200,{"date":2148,"open":2149,"high":2150,"low":2151,"close":1592,"change":733,"percent_change":1347,"volume":2152,"transactions":9,"vwap":1592},"2025-07-31",44.88,45.47,44.8,3490100,{"date":2154,"open":2155,"high":2156,"low":2149,"close":2157,"change":258,"percent_change":193,"volume":2158,"transactions":9,"vwap":2157},"2025-07-30",45.02,45.24,44.98,2642900,{"date":2160,"open":2161,"high":1597,"low":2162,"close":2163,"change":1306,"percent_change":107,"volume":2164,"transactions":9,"vwap":2163},"2025-07-29",44.65,44.58,45.080002,2759800,{"date":2166,"open":2167,"high":2168,"low":2162,"close":2169,"change":205,"percent_change":934,"volume":2170,"transactions":9,"vwap":2169},"2025-07-28",45,45.0099983,44.63,2854200,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1234,"percent_change":78,"volume":2177,"transactions":9,"vwap":2176},"2025-07-25",45.4,45.43,44.95,44.97,4604300,{"date":2179,"open":2173,"high":2180,"low":2181,"close":2182,"change":288,"percent_change":289,"volume":2183,"transactions":9,"vwap":2182},"2025-07-24",45.59,45.07,45.46,5344700,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1268,"percent_change":1448,"volume":2190,"transactions":9,"vwap":2189},"2025-07-23",45.5,45.81,45.3,45.48,5878900,{"date":2192,"open":2193,"high":2156,"low":2193,"close":1590,"change":1620,"percent_change":1659,"volume":2194,"transactions":9,"vwap":1590},"2025-07-22",44.69,5254800,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":247,"percent_change":1882,"volume":2201,"transactions":9,"vwap":2200},"2025-07-21",45.16,45.28,44.54,44.59,4263100,{"date":2203,"open":2167,"high":2204,"low":2205,"close":2206,"change":1334,"percent_change":164,"volume":2207,"transactions":9,"vwap":2206},"2025-07-18",45.31,44.85,45.09,2634200,{"date":2209,"open":2205,"high":1597,"low":2210,"close":2211,"change":1234,"percent_change":78,"volume":2212,"transactions":9,"vwap":2211},"2025-07-17",44.62,44.76,3239200,{"date":2214,"open":1583,"high":2215,"low":2216,"close":2217,"change":288,"percent_change":289,"volume":2218,"transactions":9,"vwap":2217},"2025-07-16",45.49,44.77,45.25,5524100,{"date":2220,"open":2197,"high":2221,"low":2162,"close":2222,"change":112,"percent_change":764,"volume":2223,"transactions":9,"vwap":2222},"2025-07-15",45.36,45.27,4307200,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":142,"percent_change":802,"volume":2230,"transactions":9,"vwap":2229},"2025-07-14",44.6,45.26,44.37,45.21,3285500,{"date":2232,"open":2233,"high":2210,"low":2234,"close":2235,"change":112,"percent_change":764,"volume":2236,"transactions":9,"vwap":2235},"2025-07-11",44.49,44.13,44.55,4989500,{"date":2238,"open":2239,"high":2240,"low":181,"close":2233,"change":1050,"percent_change":500,"volume":2241,"transactions":9,"vwap":2233},"2025-07-10",43.79,44.53,5151400,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2239,"change":398,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2239},"2025-07-09",44.36,43.78,-0.93,2812500,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":836,"percent_change":558,"volume":2254,"transactions":9,"vwap":2253},"2025-07-08",44.02,44.31,43.94,44.2,2828400,{"date":2256,"open":2235,"high":2210,"low":2257,"close":2258,"change":976,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-07-07",43.95,44.15,-1.32,3691600,{"date":2262,"open":2263,"high":2175,"low":2210,"close":2264,"change":289,"percent_change":2084,"volume":2265,"transactions":9,"vwap":2264},"2025-07-03",44.78,44.74,1487300,{"date":2267,"open":2157,"high":2268,"low":2234,"close":2263,"change":1395,"percent_change":1367,"volume":2269,"transactions":9,"vwap":2263},"2025-07-02",45.049999,4229700,{"date":2271,"open":2181,"high":2156,"low":2210,"close":2272,"change":1063,"percent_change":1604,"volume":2273,"transactions":9,"vwap":2272},"2025-07-01",44.92,3517400,{"date":2275,"open":2276,"high":2221,"low":2277,"close":1585,"change":1508,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1585},"2025-06-30",44.72,44.52,1.21,3618900,{"date":2281,"open":2167,"high":2282,"low":2283,"close":2263,"change":25,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2263},"2025-06-27",45.33,44.43,-0.67,4598700,{"date":2287,"open":2288,"high":2229,"low":2289,"close":2163,"change":2290,"percent_change":1141,"volume":2291,"transactions":9,"vwap":2163},"2025-06-26",44.75,44.51,0.6,2709900,{"date":2293,"open":2294,"high":2175,"low":2295,"close":2296,"change":896,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-06-25",44.9,44.28,44.48,-1.24,3699000,{"date":2300,"open":2149,"high":2301,"low":2302,"close":2303,"change":558,"percent_change":1561,"volume":2304,"transactions":9,"vwap":2303},"2025-06-24",45.18,44.67,45.040001,2151300,{"date":2306,"open":2216,"high":2173,"low":2264,"close":2307,"change":409,"percent_change":1334,"volume":2308,"transactions":9,"vwap":2307},"2025-06-23",44.93,3023100,{"date":2310,"open":2311,"high":2312,"low":2302,"close":2263,"change":642,"percent_change":1323,"volume":2313,"transactions":9,"vwap":2263},"2025-06-20",45.17,45.19,6126300,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2157,"change":897,"percent_change":820,"volume":2318,"transactions":9,"vwap":2157},"2025-06-18",46.09,44.68,4810400,{"date":2320,"open":1820,"high":2321,"low":2322,"close":20,"change":1375,"percent_change":777,"volume":2323,"transactions":9,"vwap":20},"2025-06-17",46.23,45.87,2513900,{"date":2325,"open":2326,"high":1553,"low":2327,"close":2328,"change":1078,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-06-16",46.8,45.85,45.96,-1.52,3338900,{"date":2332,"open":2333,"high":1603,"low":1828,"close":1688,"change":1395,"percent_change":25,"volume":2334,"transactions":9,"vwap":1688},"2025-06-13",46.76,3064100,{"date":2336,"open":2337,"high":1560,"low":2338,"close":1560,"change":858,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1560},"2025-06-12",46.15,46,2.05,3059000,{"date":2342,"open":1577,"high":1577,"low":2343,"close":2322,"change":777,"percent_change":778,"volume":2344,"transactions":9,"vwap":2322},"2025-06-11",45.61,3003900,{"date":2346,"open":2347,"high":2348,"low":1591,"close":2327,"change":2080,"percent_change":763,"volume":2349,"transactions":9,"vwap":2327},"2025-06-10",45.9,46.18,3741100,{"date":2351,"open":2352,"high":2093,"low":1584,"close":2353,"change":2354,"percent_change":1293,"volume":2355,"transactions":9,"vwap":2353},"2025-06-09",46.41,45.82,-0.7,3472300,{"date":2357,"open":1876,"high":2128,"low":2352,"close":2358,"change":1240,"percent_change":464,"volume":2359,"transactions":9,"vwap":2358},"2025-06-06",46.52,2656700,{"date":2361,"open":1833,"high":1864,"low":1688,"close":1889,"change":388,"percent_change":1306,"volume":2362,"transactions":9,"vwap":1889},"2025-06-05",2231700,{"date":2364,"open":1881,"high":2133,"low":2365,"close":2365,"change":398,"percent_change":771,"volume":2366,"transactions":9,"vwap":2365},"2025-06-04",46.66,3839100,{"date":2368,"open":1540,"high":1618,"low":2369,"close":1676,"change":2084,"percent_change":1239,"volume":2370,"transactions":9,"vwap":1676},"2025-06-03",47.029999,3102600,{"date":2372,"open":1848,"high":1874,"low":2373,"close":1539,"change":1500,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1539},"2025-06-02",46.35,1.46,4190800,{"date":2377,"open":2327,"high":224,"low":1584,"close":2378,"change":446,"percent_change":1659,"volume":2379,"transactions":9,"vwap":2378},"2025-05-30",46.48,4106200,{"date":2381,"open":1596,"high":2382,"low":2150,"close":2327,"change":1268,"percent_change":1620,"volume":2383,"transactions":9,"vwap":2327},"2025-05-29",45.89,2533500,{"date":2385,"open":2322,"high":2338,"low":1578,"close":1591,"change":194,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1591},"2025-05-28",-1.02,4268100,{"date":2389,"open":2390,"high":202,"low":1570,"close":2391,"change":288,"percent_change":289,"volume":2392,"transactions":9,"vwap":2391},"2025-05-27",46.060001,46.040001,5139100,{"date":2394,"open":2229,"high":2390,"low":1597,"close":2390,"change":1359,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2390},"2025-05-23",1.97,5087200,{"date":2398,"open":2399,"high":2142,"low":2155,"close":2311,"change":1063,"percent_change":1604,"volume":2400,"transactions":9,"vwap":2311},"2025-05-22",45.75,4923500,{"date":2402,"open":20,"high":2403,"low":2303,"close":1591,"change":289,"percent_change":2084,"volume":2404,"transactions":9,"vwap":1591},"2025-05-21",46.029999,5951900,{"date":2406,"open":2149,"high":2407,"low":2149,"close":2343,"change":1634,"percent_change":747,"volume":2408,"transactions":9,"vwap":2343},"2025-05-20",45.79,4096300,{"date":2410,"open":2411,"high":2175,"low":2412,"close":2413,"change":837,"percent_change":318,"volume":2414,"transactions":9,"vwap":2413},"2025-05-19",44.61,44.56,44.94,1903900,{"date":2416,"open":2272,"high":2303,"low":2216,"close":2205,"change":1394,"percent_change":204,"volume":2417,"transactions":9,"vwap":2205},"2025-05-16",4018600,{"date":2419,"open":2420,"high":2307,"low":2421,"close":2272,"change":836,"percent_change":558,"volume":2422,"transactions":9,"vwap":2272},"2025-05-15",44.18,44.11,3617500,{"date":2424,"open":2425,"high":2272,"low":2426,"close":2427,"change":410,"percent_change":1634,"volume":2428,"transactions":9,"vwap":2427},"2025-05-14",44.7,44.32,44.87,3895100,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":777,"percent_change":778,"volume":2435,"transactions":9,"vwap":2434},"2025-05-13",44.79,44.91,44.35,44.57,11784900,{"date":2437,"open":2338,"high":1682,"low":2438,"close":2235,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2235},"2025-05-12",43.87,-1.55,-3.36,7929600,{"date":2443,"open":191,"high":1671,"low":2343,"close":2137,"change":147,"percent_change":1050,"volume":2444,"transactions":9,"vwap":2137},"2025-05-09",4541900,{"date":2446,"open":1876,"high":1553,"low":2447,"close":1584,"change":948,"percent_change":2448,"volume":2449,"transactions":9,"vwap":1584},"2025-05-08",45.76,-1.95,3833000,{"date":2451,"open":2337,"high":201,"low":2452,"close":1602,"change":631,"percent_change":2453,"volume":2454,"transactions":9,"vwap":1602},"2025-05-07",46.14,1.15,2548400,{"date":2456,"open":1680,"high":1548,"low":2457,"close":2458,"change":377,"percent_change":810,"volume":2459,"transactions":9,"vwap":2458},"2025-05-06",46.07,46.16,2821200,{"date":2461,"open":2462,"high":229,"low":21,"close":2463,"change":704,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-05-05",46.84,46.59,-0.58,2395200,{"date":2467,"open":229,"high":201,"low":2468,"close":2469,"change":152,"percent_change":674,"volume":1096,"transactions":9,"vwap":2469},"2025-05-02",46.47,46.86,{"date":2471,"open":1680,"high":1681,"low":2373,"close":2378,"change":1070,"percent_change":851,"volume":2472,"transactions":9,"vwap":2378},"2025-05-01",3166800,{"date":2474,"open":2475,"high":2469,"low":21,"close":1602,"change":836,"percent_change":558,"volume":2476,"transactions":9,"vwap":1602},"2025-04-30",46.53,3312400,{"date":2478,"open":2463,"high":200,"low":1834,"close":1853,"change":309,"percent_change":309,"volume":2479,"transactions":9,"vwap":1853},"2025-04-29",2397400,{"date":2481,"open":190,"high":1843,"low":2482,"close":1853,"change":1306,"percent_change":2483,"volume":2484,"transactions":9,"vwap":1853},"2025-04-28",45.98,0.97,2553000,{"date":2486,"open":2487,"high":2468,"low":2482,"close":21,"change":1454,"percent_change":2075,"volume":2488,"transactions":9,"vwap":21},"2025-04-25",46.3,3620900,{"date":2490,"open":2327,"high":191,"low":2491,"close":2129,"change":755,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2129},"2025-04-24",45.58,1.64,5078300,{"date":2495,"open":23,"high":2338,"low":1590,"close":2343,"change":2496,"percent_change":1394,"volume":2497,"transactions":9,"vwap":2343},"2025-04-23",-0.03,4194200,{"date":185,"open":2227,"high":1570,"low":2155,"close":2499,"change":152,"percent_change":328,"volume":2500,"transactions":9,"vwap":2499},45.64,4460100]