[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EXC":3,"homepage-market-summary":35,"stock-historical-EXC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EXC","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},"Exelon Corporation","Nasdaq",null,"ELECTRIC & OTHER SERVICES COMBINED","Exelon serves approximately 10 million power and gas customers at its six regulated utilities in Illinois, Pennsylvania, Maryland, New Jersey, Delaware, and Washington, D.C.","20,571","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.1247,1.68,"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},40.73,40.62,41.21,40.6,40.47,0.26,0.64,9751327.461753,59942,40.7831,50.65,39.73,8135484.0431308,9.2,11784,{"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":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},7540820,2752399210.7827,-14.02,"2025-04-22",[186,187,197,208,219,230,238,249,260,271,282,293,304,315,326,336,347,358,367,377,388,398,407,416,424,435,444,455,464,474,484,494,503,513,524,533,542,551,561,571,580,588,599,610,621,631,642,653,664,674,682,690,701,711,722,729,738,747,755,761,770,778,785,794,802,811,818,826,831,840,846,855,862,868,874,882,890,898,905,912,917,923,932,940,948,957,963,969,973,979,983,989,995,1002,1006,1012,1019,1027,1032,1037,1046,1051,1056,1063,1070,1075,1078,1083,1088,1094,1102,1109,1113,1117,1120,1125,1130,1134,1140,1147,1153,1162,1171,1178,1186,1193,1202,1210,1218,1224,1231,1237,1243,1249,1255,1262,1268,1275,1281,1287,1295,1303,1311,1318,1325,1331,1337,1345,1351,1355,1360,1367,1374,1379,1386,1391,1396,1399,1405,1410,1416,1423,1427,1433,1440,1446,1454,1461,1466,1471,1476,1480,1487,1492,1496,1503,1507,1511,1515,1519,1526,1533,1540,1547,1552,1556,1564,1570,1575,1580,1585,1588,1592,1599,1604,1608,1613,1618,1621,1626,1629,1633,1637,1642,1647,1652,1656,1661,1667,1672,1677,1682,1686,1690,1695,1699,1704,1708,1713,1718,1723,1729,1734,1737,1740,1744,1749,1752,1755,1760,1763,1771,1776,1780,1785,1791,1797,1803,1806,1810,1818,1821,1826,1831,1836,1839,1843,1848,1851,1856,1862,1867,1872,1876,1881,1885,1889,1894,1898,1903,1907,1910,1916,1922,1928,1933,1937,1941,1945,1949,1954,1958,1962,1967,1971,1974,1978,1982,1986,1991,1995,1998,2003,2007,2011,2014,2019,2023,2027,2030,2033,2036,2040,2043,2047,2052,2056,2060,2064,2067,2071,2074,2078,2082,2085,2089,2093,2099,2102,2105,2108,2112,2116,2120,2126,2130,2133,2136,2141,2146,2152,2158,2162,2166,2172,2178,2183,2187,2190,2194,2200,2205,2212,2218,2222,2226,2229,2232,2235,2238,2241,2244,2247,2251,2254,2257,2260,2263,2268,2275,2280,2284,2289,2296,2300,2303,2307,2311,2316,2320,2324,2328,2333,2336,2339],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",40.215,40.585,39.81,0.07,0.17,12584507.395053,64789,40.4025,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",40.87,40.94,40.38,40.4,-0.25,-0.62,18281592.185619,64716,40.5291,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",40.115,40.74,40.01,40.65,0.33,0.82,14505988.171815,77237,40.4754,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",40.34,40.43,39.99,40.32,-0.02,-0.05,7470551.039064,63358,40.2721,{"date":231,"open":232,"high":233,"low":31,"close":221,"change":234,"percent_change":157,"volume":235,"transactions":236,"vwap":237},"2026-09-25",40.13,40.375,0.14,6910496.213233,60432,40.1226,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",40.72,40.92,40.155,40.2,-0.49,-1.2,8098100.450695,64889,40.3617,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",41.57,41.62,40.615,40.69,-1.11,-2.66,7039362.009605,73029,40.8147,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",41.88,42.0799,41.72,41.8,-0.18,-0.43,4545483.816868,48578,41.8468,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",41.91,42.225,41.84,41.98,-0.09,-0.21,6379328.571078,60130,42.0165,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",42.515,42.54,42.01,42.07,-0.57,-1.34,11201514.134217,51055,42.1544,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",42.57,42.72,42.235,42.64,0.2,0.47,5585149.866844,47275,42.5525,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",42.285,42.75,42.28,42.44,0.245,0.58,5348004.370542,50200,42.4682,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",42.87,42.95,42.135,42.195,-0.525,-1.23,5392750.836157,55270,42.3299,{"date":327,"open":328,"high":329,"low":330,"close":296,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",43.35,43.55,42.6,-0.44,-1.02,5400385.990253,57998,42.7913,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",43.76,43.835,43.04,43.16,-0.23,-0.53,4653148.272881,44780,43.2211,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",43.73,43.975,43.32,43.39,-0.31,-0.71,12461739.154949,62651,43.4498,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":203,"percent_change":288,"volume":364,"transactions":365,"vwap":366},"2026-09-09",43.91,44.07,43.475,43.7,7625240.505827,56131,43.7187,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",43.5,44.33,43.95,0.31,0.71,9174215.096236,67269,44.0207,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",43.8,44.172,43.51,43.64,-0.89,-2,8370025.169496,65545,43.7896,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",44.06,44.585,44.53,0.56,1.27,11710714.031807,63736,44.4911,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":234,"percent_change":147,"volume":404,"transactions":405,"vwap":406},"2026-09-02",43.66,44.065,43.22,43.97,10688386.871038,70096,43.8425,{"date":408,"open":409,"high":410,"low":411,"close":409,"change":412,"percent_change":127,"volume":413,"transactions":414,"vwap":415},"2026-09-01",43.83,44.23,43.555,0.11,7319309.663679,57562,43.799,{"date":417,"open":379,"high":418,"low":340,"close":419,"change":278,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",43.82,43.72,-0.48,9495401.848869,62481,43.636,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",44.25,44.43,43.675,43.93,-0.03,-0.07,5471802.286817,55268,43.9691,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":420,"percent_change":78,"volume":441,"transactions":442,"vwap":443},"2026-08-27",44.03,44.1,43.61,43.96,5294744.083697,52036,43.9222,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",44.125,44.51,44.01,44.44,0.13,0.29,6181421.618249,55215,44.362,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":430,"percent_change":431,"volume":461,"transactions":462,"vwap":463},"2026-08-25",44.27,44.435,43.865,44.31,5181302.352756,52835,44.2502,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":393,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",43.98,44.415,43.795,44.34,1.28,4871836.846759,52859,44.2049,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",45.44,43.75,43.78,-1.28,-2.84,5325065.054577,58816,44.2059,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":343,"volume":491,"transactions":492,"vwap":493},"2026-08-20",45.16,45.72,45.005,45.06,-0.24,4764179.679565,55263,45.2732,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":117,"percent_change":225,"volume":500,"transactions":501,"vwap":502},"2026-08-19",45.71,45.955,45.155,45.3,4733239.149156,56592,45.4494,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":288,"volume":510,"transactions":511,"vwap":512},"2026-08-18",46.245,46.43,45.29,45.31,-0.26,6975614.341952,75426,45.6176,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",45.67,45.7598,45.2097,45.57,-0.29,-0.63,4792865.2926,49479,45.5125,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":25,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",45.48,45.99,45.86,0.57,3848507.457419,44650,45.8187,{"date":534,"open":476,"high":535,"low":536,"close":537,"change":152,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",45.77,45.355,45.6,0.84,3882768.627944,44906,45.5571,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":157,"percent_change":137,"volume":548,"transactions":549,"vwap":550},"2026-08-12",44.925,45.24,44.785,45.22,4096667.580666,47986,45.0819,{"date":552,"open":553,"high":554,"low":469,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",44.35,45.04,44.87,0.37,0.83,5552061.55919,49504,44.8274,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":255,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",45.32,45.41,44.45,44.5,-2.43,6397614.080504,63578,44.605,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":451,"percent_change":26,"volume":577,"transactions":578,"vwap":579},"2026-08-07",45.11,45.885,44.775,45.61,6831788.601717,58930,45.6181,{"date":581,"open":582,"high":583,"low":544,"close":563,"change":331,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",46.11,46.27,-0.96,6238239.408761,66913,45.3049,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",45.83,45.895,45.205,45.76,-0.08,-0.17,6905701.64339,67393,45.6034,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",45.56,46,44.885,45.84,0.21,0.46,9463346.299364,88262,45.6892,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",45.88,46.26,45.23,45.63,-0.19,-0.41,6407791.634082,73850,45.6065,{"date":622,"open":623,"high":624,"low":564,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",45.515,46.15,45.82,0.24,0.53,9944834.652495,92001,45.873,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",46.54,46.71,44.735,45.58,-1.45,-3.08,16450301.912201,148163,45.4183,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",47.525,47.64,46.6,47.03,-0.28,-0.59,8451770.483936,95443,47.0873,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",47.67,48.485,47.28,47.31,0.16,0.34,9320388.028234,93244,47.7454,{"date":665,"open":657,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",47.92,47.045,47.15,-0.38,-0.8,6521783.38463,74375,47.3135,{"date":675,"open":658,"high":676,"low":677,"close":678,"change":127,"percent_change":627,"volume":679,"transactions":680,"vwap":681},"2026-07-24",47.865,47.155,47.53,5539416.295913,65744,47.4905,{"date":683,"open":506,"high":684,"low":685,"close":657,"change":311,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",47.42,46.41,1.24,7477214.354045,69562,47.1766,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",46.34,46.825,46.05,46.7,0.81,1.77,11745804.154353,80450,46.5292,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":431,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",45.75,46.0299,45.51,45.89,-0.15,13239916.23011,74415,45.8195,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",46.445,46.715,45.745,45.96,-0.3,-0.65,5752900.56004,56767,46.013,{"date":723,"open":724,"high":725,"low":726,"close":613,"change":343,"percent_change":727,"volume":728,"transactions":9,"vwap":613},"2026-07-17",47.56,47.73,46.17,-1.13,6194400,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-16",46.0099983,46.86,45.91,46.79,1.05,2.3,9593200,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-15",46.66,46.96,45.65,45.74,-1.18,-2.51,8750900,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":595,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-14",47.46,47.47,46.74,46.92,-0.36,5560700,{"date":756,"open":741,"high":757,"low":732,"close":758,"change":451,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-13",47.41,47.09,0.62,6721700,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-10",46.46,46.98,46.4,46.8,0.42,0.91,7943800,{"date":771,"open":772,"high":773,"low":624,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",47.049999,47.43,46.38,-0.9,-1.9,13193100,{"date":779,"open":780,"high":781,"low":782,"close":657,"change":519,"percent_change":783,"volume":784,"transactions":9,"vwap":657},"2026-07-08",47.93,48.09,47.22,-0.61,7727000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",47.76,48.54,47.5,47.57,0.52,1.11,10152700,{"date":795,"open":796,"high":797,"low":798,"close":772,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":772},"2026-07-06",47.65,47.78,46.93,-0.83,-1.73,10012500,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",46.55,47.95,46.47,47.88,1.62,3.5,12709500,{"date":812,"open":813,"high":814,"low":815,"close":613,"change":753,"percent_change":816,"volume":817,"transactions":9,"vwap":613},"2026-07-01",46.61,46.72,46.07,-0.77,10056700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":343,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-30",47.060001,47.099998,46.5,46.62,-1.12,9591400,{"date":827,"open":828,"high":829,"low":732,"close":668,"change":203,"percent_change":343,"volume":830,"transactions":9,"vwap":668},"2026-06-29",47.51,47.52,8001600,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-26",47.24,47.45,47.040001,47.4,0.65,1.39,15024500,{"date":841,"open":842,"high":828,"low":646,"close":843,"change":707,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-25",47.13,46.75,-0.32,9399100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-24",46.88,47.16,46.3,46.9,0.28,0.6,9497500,{"date":856,"open":850,"high":857,"low":858,"close":823,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":823},"2026-06-23",46.84,45.93,0.68,1.48,8580500,{"date":863,"open":527,"high":864,"low":865,"close":866,"change":450,"percent_change":852,"volume":867,"transactions":9,"vwap":866},"2026-06-22",46.44,45.68,45.94,10142700,{"date":869,"open":601,"high":613,"low":870,"close":871,"change":127,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-18",45.45,45.81,0.55,13771300,{"date":875,"open":876,"high":877,"low":878,"close":601,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":601},"2026-06-17",46.29,46.56,45.2,-1.03,-2.21,9068200,{"date":883,"open":884,"high":885,"low":624,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-16",46.35,47.0099983,46.59,0.41,0.89,7301100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":430,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-15",46.099998,46.58,45.43,46.18,-0.06,6809600,{"date":899,"open":900,"high":765,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-12",45.62,46.21,0.7,1.54,6380000,{"date":906,"open":907,"high":815,"low":908,"close":705,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":705},"2026-06-11",45.69,45.46,-0.1,-0.22,7428100,{"date":913,"open":914,"high":604,"low":915,"close":576,"change":852,"percent_change":759,"volume":916,"transactions":9,"vwap":576},"2026-06-10",45.33,45.060001,6707700,{"date":918,"open":919,"high":515,"low":920,"close":914,"change":627,"percent_change":921,"volume":922,"transactions":9,"vwap":914},"2026-06-09",44.93,44.6,1.18,8412300,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-08",45.42,45.55,44.72,44.8,-0.95,-2.08,7281400,{"date":933,"open":934,"high":935,"low":936,"close":703,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":703},"2026-06-05",44.9,46.029999,44.76,1.12,2.51,8491400,{"date":941,"open":942,"high":486,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-04",45.13,44.15,44.63,-0.45,-1,8278500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-03",45.040001,46.13,44.95,45.080002,0.08,0.18,11614400,{"date":958,"open":959,"high":508,"low":960,"close":961,"change":451,"percent_change":837,"volume":962,"transactions":9,"vwap":961},"2026-06-02",44.78,44.75,45,6411000,{"date":964,"open":508,"high":476,"low":920,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-01",44.71,-0.93,-2.04,8110500,{"date":970,"open":576,"high":625,"low":563,"close":971,"change":112,"percent_change":450,"volume":972,"transactions":9,"vwap":971},"2026-05-29",45.64,16419400,{"date":974,"open":975,"high":695,"low":976,"close":636,"change":783,"percent_change":977,"volume":978,"transactions":9,"vwap":636},"2026-05-28",46.19,45.54,-1.32,8026500,{"date":980,"open":625,"high":884,"low":981,"close":975,"change":659,"percent_change":157,"volume":982,"transactions":9,"vwap":975},"2026-05-27",45.66,7489300,{"date":984,"open":901,"high":985,"low":986,"close":935,"change":987,"percent_change":267,"volume":988,"transactions":9,"vwap":935},"2026-05-26",46.51,45.92,-0.2,9208500,{"date":990,"open":547,"high":774,"low":547,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-22",46.23,0.88,1.94,9228200,{"date":996,"open":555,"high":925,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-21",44.7,45.35,0.48,1.07,7847200,{"date":1003,"open":965,"high":486,"low":1004,"close":555,"change":127,"percent_change":393,"volume":1005,"transactions":9,"vwap":555},"2026-05-20",44.62,4628300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1004,"change":837,"percent_change":860,"volume":1011,"transactions":9,"vwap":1004},"2026-05-19",43.94,44.69,43.79,6265800,{"date":1013,"open":1014,"high":1015,"low":1014,"close":403,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":403},"2026-05-18",43.56,44.17,0.59,1.36,7059100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":332,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-15",44.4,44.46,43.27,43.38,-2.3,9505000,{"date":1028,"open":1029,"high":1030,"low":943,"close":1021,"change":450,"percent_change":451,"volume":1031,"transactions":9,"vwap":1021},"2026-05-14",44.29,44.58,7031900,{"date":1033,"open":566,"high":1034,"low":360,"close":457,"change":354,"percent_change":1035,"volume":1036,"transactions":9,"vwap":457},"2026-05-13",44.61,-1.58,9424600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-12",44.19,45.14,44.049999,44.98,0.79,1.79,7918900,{"date":1047,"open":1048,"high":447,"low":1049,"close":1039,"change":852,"percent_change":26,"volume":1050,"transactions":9,"vwap":1039},"2026-05-11",44.080002,44.029999,6027400,{"date":1052,"open":447,"high":960,"low":1053,"close":360,"change":1054,"percent_change":727,"volume":1055,"transactions":9,"vwap":360},"2026-05-08",43.87,-0.5,5518000,{"date":1057,"open":1058,"high":934,"low":1059,"close":1060,"change":783,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-07",44.81,44.16,44.41,-1.35,9412700,{"date":1064,"open":843,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":745,"volume":1069,"transactions":9,"vwap":1067},"2026-05-06",46.89,44.99,45.02,-1.16,11530400,{"date":1071,"open":893,"high":751,"low":1072,"close":895,"change":267,"percent_change":1073,"volume":1074,"transactions":9,"vwap":895},"2026-05-05",46.040001,-0.92,10023500,{"date":1076,"open":935,"high":843,"low":527,"close":813,"change":412,"percent_change":626,"volume":1077,"transactions":9,"vwap":813},"2026-05-04",6900500,{"date":1079,"open":1080,"high":885,"low":716,"close":822,"change":1081,"percent_change":792,"volume":1082,"transactions":9,"vwap":822},"2026-05-01",46.22,0.51,7146100,{"date":1084,"open":851,"high":1085,"low":865,"close":527,"change":879,"percent_change":1086,"volume":1087,"transactions":9,"vwap":527},"2026-04-30",47.68,-2.19,19253300,{"date":1089,"open":1090,"high":849,"low":646,"close":1091,"change":225,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-29",46.78,47.02,-0.04,10641500,{"date":1095,"open":1096,"high":1097,"low":1098,"close":835,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":835},"2026-04-28",46.91,47.2,46.65,0.45,0.97,4205700,{"date":1103,"open":752,"high":1104,"low":1105,"close":886,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":886},"2026-04-27",47.23,46.57,-0.33,-0.7,5252000,{"date":1110,"open":864,"high":885,"low":901,"close":752,"change":193,"percent_change":1111,"volume":1112,"transactions":9,"vwap":752},"2026-04-24",0.36,7274600,{"date":1114,"open":774,"high":1115,"low":975,"close":843,"change":888,"percent_change":993,"volume":1116,"transactions":9,"vwap":843},"2026-04-23",46.81,5834900,{"date":1118,"open":893,"high":885,"low":615,"close":528,"change":617,"percent_change":383,"volume":1119,"transactions":9,"vwap":528},"2026-04-22",6850000,{"date":1121,"open":506,"high":813,"low":1122,"close":583,"change":1123,"percent_change":648,"volume":1124,"transactions":9,"vwap":583},"2026-04-21",46.080002,-0.13,10099500,{"date":1126,"open":1127,"high":1128,"low":850,"close":765,"change":204,"percent_change":977,"volume":1129,"transactions":9,"vwap":765},"2026-04-20",46.69,47.36,8530600,{"date":1131,"open":1132,"high":842,"low":535,"close":1091,"change":288,"percent_change":245,"volume":1133,"transactions":9,"vwap":1091},"2026-04-17",46.060001,15403700,{"date":1135,"open":1136,"high":1137,"low":851,"close":1138,"change":519,"percent_change":783,"volume":1139,"transactions":9,"vwap":1138},"2026-04-16",47.66,48.07,47.59,9621700,{"date":1141,"open":1142,"high":788,"low":1143,"close":807,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":807},"2026-04-15",48.36,47.8,-0.78,-1.6,8638400,{"date":1148,"open":1149,"high":1150,"low":725,"close":1150,"change":1081,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-14",47.96,48.66,1.06,8853400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-13",48.51,48.67,48.0099983,48.15,-0.42,-0.86,5722600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-10",49.2,49.32,48.45,48.57,-0.87,-1.76,5644000,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":872,"volume":1177,"transactions":9,"vwap":1175},"2026-04-09",49.099998,50.11,49.44,0.27,7686200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":626,"volume":1185,"transactions":9,"vwap":1183},"2026-04-08",49.029999,49.25,48.38,49.17,0.12,6442300,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":412,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-07",48.81,49.43,49.049999,0.22,4546500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-06",49,49.45,48.89,48.94,-0.39,-0.79,5508900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1099,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-02",49.11,49.47,48.96,49.33,0.92,5839600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":519,"volume":1217,"transactions":9,"vwap":1215},"2026-04-01",48.82,49.15,48.33,48.88,-0.14,6654500,{"date":1219,"open":1220,"high":1181,"low":1221,"close":1222,"change":277,"percent_change":266,"volume":1223,"transactions":9,"vwap":1222},"2026-03-31",49.19,48.39,49.02,9325100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1204,"change":1043,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1204},"2026-03-30",48.7,49.41,48.42,1.63,6474500,{"date":1232,"open":1233,"high":1197,"low":1234,"close":1235,"change":594,"percent_change":595,"volume":1236,"transactions":9,"vwap":1235},"2026-03-27",48.48,48.16,48.32,6439500,{"date":1238,"open":1239,"high":788,"low":655,"close":1240,"change":43,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-26",47.94,48.4,1.53,7885900,{"date":1244,"open":1138,"high":1245,"low":1246,"close":655,"change":152,"percent_change":1247,"volume":1248,"transactions":9,"vwap":655},"2026-03-25",48.060001,47.34,0.8,5483500,{"date":1250,"open":885,"high":1251,"low":1252,"close":1253,"change":1184,"percent_change":127,"volume":1254,"transactions":9,"vwap":1253},"2026-03-24",47.79,46.94,47.29,6663100,{"date":1256,"open":1257,"high":749,"low":1258,"close":1259,"change":43,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-23",46.77,46.45,47.17,1.57,6493300,{"date":1263,"open":828,"high":1264,"low":895,"close":864,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":864},"2026-03-20",48.11,-1.57,-3.27,15405200,{"date":1269,"open":1196,"high":1270,"low":1271,"close":1157,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1157},"2026-03-19",49.57,47.86,-1.24,-2.52,8765000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1181,"change":1200,"percent_change":1035,"volume":1280,"transactions":9,"vwap":1181},"2026-03-18",49.76,49.88,49.21,9315700,{"date":1282,"open":1283,"high":30,"low":1284,"close":1285,"change":203,"percent_change":1054,"volume":1286,"transactions":9,"vwap":1285},"2026-03-17",50.55,49.93,50.040001,9856600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":300,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-16",50.19,50.33,49.8,50.29,0.94,7549000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":660,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-13",49.92,50.38,49.68,49.82,0.69,8886000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":26,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-12",48.6,49.85,48.43,49.48,1.31,11373900,{"date":1312,"open":1313,"high":1173,"low":1314,"close":1315,"change":595,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-11",48.85,48.75,48.84,-0.35,8209300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1123,"percent_change":509,"volume":1324,"transactions":9,"vwap":1323},"2026-03-10",48.9,49.24,48.52,49.0099983,7466400,{"date":1326,"open":1327,"high":1328,"low":1156,"close":1329,"change":910,"percent_change":945,"volume":1330,"transactions":9,"vwap":1329},"2026-03-09",49.22,49.34,49.14,7478400,{"date":1332,"open":1333,"high":1205,"low":1214,"close":1334,"change":1016,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-06",48.5,49.36,1.21,12402800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":420,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-05",48.93,49.080002,48.040001,48.77,-0.97,15932500,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1181,"change":451,"percent_change":1016,"volume":1350,"transactions":9,"vwap":1181},"2026-03-04",48.92,49.4,48.53,11787600,{"date":1352,"open":1183,"high":1328,"low":1353,"close":1206,"change":278,"percent_change":267,"volume":1354,"transactions":9,"vwap":1206},"2026-03-03",47.74,10190700,{"date":1356,"open":1190,"high":1357,"low":1358,"close":1183,"change":717,"percent_change":783,"volume":1359,"transactions":9,"vwap":1183},"2026-03-02",49.52,49.040001,9103100,{"date":1361,"open":1362,"high":1278,"low":1363,"close":1205,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1205},"2026-02-27",48.99,48.83,0.67,1.37,15389300,{"date":1368,"open":1369,"high":1339,"low":1370,"close":1371,"change":1372,"percent_change":605,"volume":1373,"transactions":9,"vwap":1371},"2026-02-26",48.68,48.56,48.8,0.1,8521200,{"date":1375,"open":1376,"high":1363,"low":1239,"close":1226,"change":412,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1226},"2026-02-25",48.49,0.23,6851200,{"date":1380,"open":1381,"high":1382,"low":796,"close":1383,"change":1384,"percent_change":696,"volume":1385,"transactions":9,"vwap":1383},"2026-02-24",48.2,48.63,48.59,0.39,6444100,{"date":1387,"open":805,"high":788,"low":1388,"close":1381,"change":887,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1381},"2026-02-23",47.7,0.86,7504800,{"date":1392,"open":749,"high":1393,"low":764,"close":1251,"change":1394,"percent_change":768,"volume":1395,"transactions":9,"vwap":1251},"2026-02-20",47.83,0.43,10466100,{"date":1397,"open":842,"high":1136,"low":1252,"close":1128,"change":1184,"percent_change":127,"volume":1398,"transactions":9,"vwap":1128},"2026-02-19",8858400,{"date":1400,"open":805,"high":1401,"low":1402,"close":833,"change":670,"percent_change":1403,"volume":1404,"transactions":9,"vwap":833},"2026-02-18",48.080002,47.029999,-1.67,7978700,{"date":1406,"open":1315,"high":1204,"low":1407,"close":1341,"change":331,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1341},"2026-02-17",47.71,-0.91,9356300,{"date":1411,"open":750,"high":1412,"low":836,"close":1233,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1233},"2026-02-13",48.72,0.93,1.96,11557600,{"date":1417,"open":986,"high":1418,"low":1066,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-12",48.44,47.55,3.1,6.97,24174200,{"date":1424,"open":1425,"high":1425,"low":469,"close":565,"change":616,"percent_change":267,"volume":1426,"transactions":9,"vwap":565},"2026-02-11",44.89,10331500,{"date":1428,"open":403,"high":1429,"low":363,"close":1430,"change":1364,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-10",44.92,44.64,1.52,8679800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":403,"change":753,"percent_change":1438,"volume":1439,"transactions":9,"vwap":403},"2026-02-09",44.09,44.2,43.67,-0.81,7165300,{"date":1441,"open":1442,"high":1443,"low":329,"close":370,"change":1176,"percent_change":1444,"volume":1445,"transactions":9,"vwap":370},"2026-02-06",44.28,44.56,0.61,8001800,{"date":1447,"open":1448,"high":460,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-05",43.84,43.58,44.060001,0.63,1.45,9232300,{"date":1455,"open":1456,"high":449,"low":1457,"close":1458,"change":1459,"percent_change":977,"volume":1460,"transactions":9,"vwap":1458},"2026-02-04",44.39,43.25,43.43,-0.58,10289700,{"date":1462,"open":1463,"high":915,"low":1053,"close":1464,"change":1372,"percent_change":1377,"volume":1465,"transactions":9,"vwap":1464},"2026-02-03",43.89,44.0099983,9978700,{"date":1467,"open":961,"high":1468,"low":439,"close":360,"change":1168,"percent_change":1469,"volume":1470,"transactions":9,"vwap":360},"2026-02-02",45.07,-1.94,6525300,{"date":1472,"open":1473,"high":1474,"low":1450,"close":959,"change":556,"percent_change":557,"volume":1475,"transactions":9,"vwap":959},"2026-01-30",44.32,44.82,6539300,{"date":1477,"open":1066,"high":1478,"low":469,"close":1060,"change":1316,"percent_change":1144,"volume":1479,"transactions":9,"vwap":1060},"2026-01-29",45.17,8151600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":936,"change":431,"percent_change":1485,"volume":1486,"transactions":9,"vwap":936},"2026-01-28",44.77,45.049999,44.48,-0.16,6165200,{"date":1488,"open":1456,"high":1429,"low":1489,"close":1490,"change":852,"percent_change":1451,"volume":1491,"transactions":9,"vwap":1490},"2026-01-27",44.3,44.83,8063700,{"date":1493,"open":457,"high":1058,"low":1436,"close":1494,"change":58,"percent_change":792,"volume":1495,"transactions":9,"vwap":1494},"2026-01-26",44.55,7223900,{"date":1497,"open":1498,"high":566,"low":1499,"close":1450,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1450},"2026-01-23",44.24,43.42,-0.54,-1.21,8937100,{"date":1504,"open":1429,"high":1042,"low":426,"close":920,"change":1505,"percent_change":383,"volume":1506,"transactions":9,"vwap":920},"2026-01-22",-0.4,8509400,{"date":1508,"open":915,"high":614,"low":427,"close":961,"change":1509,"percent_change":412,"volume":1510,"transactions":9,"vwap":961},"2026-01-21",0.05,9960200,{"date":1512,"open":1034,"high":1042,"low":1513,"close":952,"change":1191,"percent_change":58,"volume":1514,"transactions":9,"vwap":952},"2026-01-20",44.099998,9859400,{"date":1516,"open":1015,"high":1474,"low":361,"close":1517,"change":311,"percent_change":1309,"volume":1518,"transactions":9,"vwap":1517},"2026-01-16",44.73,14410900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":943,"change":872,"percent_change":1524,"volume":1525,"transactions":9,"vwap":943},"2026-01-15",43.77,44.18,43.62,1.26,8861900,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":852,"percent_change":837,"volume":1532,"transactions":9,"vwap":1531},"2026-01-14",43.49,43.88,43.41,43.6,10723100,{"date":1534,"open":1535,"high":1536,"low":1537,"close":351,"change":767,"percent_change":1538,"volume":1539,"transactions":9,"vwap":351},"2026-01-13",42.89,43.36,42.76,0.98,5750400,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1505,"percent_change":1073,"volume":1546,"transactions":9,"vwap":1545},"2026-01-12",43.15,43.57,42.86,42.9,5958400,{"date":1548,"open":369,"high":1448,"low":1549,"close":1550,"change":707,"percent_change":1316,"volume":1551,"transactions":9,"vwap":1550},"2026-01-09",43.23,43.3,4825400,{"date":1553,"open":1545,"high":1521,"low":1544,"close":1554,"change":606,"percent_change":1000,"volume":1555,"transactions":9,"vwap":1554},"2026-01-08",43.45,5784800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1469,"volume":1563,"transactions":9,"vwap":1561},"2026-01-07",43.92,44,42.82,42.99,-0.85,4818300,{"date":1565,"open":1566,"high":1559,"low":1567,"close":1448,"change":1568,"percent_change":1301,"volume":1569,"transactions":9,"vwap":1448},"2026-01-06",43.54,43.33,0.3,5971400,{"date":1571,"open":1572,"high":1529,"low":1573,"close":1566,"change":669,"percent_change":1168,"volume":1574,"transactions":9,"vwap":1566},"2026-01-05",43.86,42.79,5944600,{"date":1576,"open":1014,"high":1522,"low":1577,"close":1558,"change":214,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1558},"2026-01-02",43.26,0.76,4809000,{"date":1581,"open":1008,"high":371,"low":329,"close":1582,"change":1106,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-31",43.59,-0.75,3374200,{"date":1586,"open":382,"high":440,"low":1449,"close":1558,"change":451,"percent_change":142,"volume":1587,"transactions":9,"vwap":1558},"2025-12-30",3421800,{"date":1589,"open":1437,"high":1559,"low":1531,"close":1590,"change":192,"percent_change":659,"volume":1591,"transactions":9,"vwap":1590},"2025-12-29",43.63,3380800,{"date":1593,"open":1594,"high":1437,"low":1595,"close":1014,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1014},"2025-12-26",43.52,43.31,0.04,0.09,2595600,{"date":1600,"open":1601,"high":329,"low":1602,"close":1594,"change":112,"percent_change":234,"volume":1603,"transactions":9,"vwap":1594},"2025-12-24",43.29,43.2,2946400,{"date":1605,"open":1449,"high":1582,"low":402,"close":1606,"change":277,"percent_change":278,"volume":1607,"transactions":9,"vwap":1606},"2025-12-23",43.46,6461300,{"date":1609,"open":1610,"high":349,"low":1595,"close":329,"change":1611,"percent_change":203,"volume":1612,"transactions":9,"vwap":329},"2025-12-22",43.48,-0.11,4866200,{"date":1614,"open":1615,"high":965,"low":439,"close":400,"change":204,"percent_change":1616,"volume":1617,"transactions":9,"vwap":400},"2025-12-19",44.14,-1.4,15426900,{"date":1619,"open":457,"high":565,"low":1559,"close":1442,"change":112,"percent_change":234,"volume":1620,"transactions":9,"vwap":1442},"2025-12-18",6533700,{"date":1622,"open":1572,"high":427,"low":1623,"close":1624,"change":606,"percent_change":735,"volume":1625,"transactions":9,"vwap":1624},"2025-12-17",43.69,44.22,7973700,{"date":1627,"open":371,"high":1464,"low":369,"close":338,"change":1611,"percent_change":203,"volume":1628,"transactions":9,"vwap":338},"2025-12-16",6985800,{"date":1630,"open":1053,"high":1631,"low":1437,"close":1053,"change":1568,"percent_change":1301,"volume":1632,"transactions":9,"vwap":1053},"2025-12-15",44.11,7162200,{"date":1634,"open":328,"high":1523,"low":1635,"close":1543,"change":999,"percent_change":792,"volume":1636,"transactions":9,"vwap":1543},"2025-12-12",43.12,5989100,{"date":1638,"open":381,"high":477,"low":1639,"close":1640,"change":616,"percent_change":331,"volume":1641,"transactions":9,"vwap":1640},"2025-12-11",42.97,43.09,4946900,{"date":1643,"open":338,"high":1053,"low":1457,"close":1644,"change":420,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-10",43.28,-1.1,6328500,{"date":1648,"open":1594,"high":409,"low":1649,"close":338,"change":1394,"percent_change":1650,"volume":1651,"transactions":9,"vwap":338},"2025-12-09",43.44,0.99,7428500,{"date":1653,"open":403,"high":403,"low":1654,"close":1567,"change":420,"percent_change":1645,"volume":1655,"transactions":9,"vwap":1567},"2025-12-08",43.19,8091100,{"date":1657,"open":1658,"high":1624,"low":1521,"close":1659,"change":909,"percent_change":342,"volume":1660,"transactions":9,"vwap":1659},"2025-12-05",44.13,43.81,7619800,{"date":1662,"open":1663,"high":1664,"low":1590,"close":360,"change":520,"percent_change":1665,"volume":1666,"transactions":9,"vwap":360},"2025-12-04",44.37,44.47,-1.41,9420000,{"date":1668,"open":950,"high":998,"low":1624,"close":1669,"change":1670,"percent_change":332,"volume":1671,"transactions":9,"vwap":1669},"2025-12-03",44.54,-0.46,11092600,{"date":1673,"open":865,"high":865,"low":555,"close":961,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":961},"2025-12-02",-0.69,-1.51,10580600,{"date":1678,"open":1080,"high":1105,"low":925,"close":907,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":907},"2025-12-01",-1.43,-3.03,11970300,{"date":1683,"open":877,"high":1259,"low":765,"close":1684,"change":872,"percent_change":921,"volume":1685,"transactions":9,"vwap":1684},"2025-11-28",47.12,3792800,{"date":1687,"open":858,"high":823,"low":858,"close":1105,"change":1043,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1105},"2025-11-26",1.73,5576200,{"date":1691,"open":583,"high":1692,"low":870,"close":1693,"change":945,"percent_change":1343,"volume":1694,"transactions":9,"vwap":1693},"2025-11-25",46.36,45.78,6968800,{"date":1696,"open":527,"high":1697,"low":507,"close":991,"change":999,"percent_change":735,"volume":1698,"transactions":9,"vwap":991},"2025-11-24",46.53,16557300,{"date":1700,"open":908,"high":892,"low":1701,"close":703,"change":660,"percent_change":1702,"volume":1703,"transactions":9,"vwap":703},"2025-11-21",45.38,0.75,7010900,{"date":1705,"open":515,"high":716,"low":1706,"close":564,"change":707,"percent_change":1106,"volume":1707,"transactions":9,"vwap":564},"2025-11-20",45.28,7564100,{"date":1709,"open":884,"high":763,"low":564,"close":601,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":601},"2025-11-19",-0.82,-1.77,7332800,{"date":1714,"open":886,"high":1715,"low":901,"close":774,"change":910,"percent_change":1716,"volume":1717,"transactions":9,"vwap":774},"2025-11-18",46.85,-0.47,7873000,{"date":1719,"open":1720,"high":1065,"low":731,"close":646,"change":142,"percent_change":1721,"volume":1722,"transactions":9,"vwap":646},"2025-11-17",46.2,1.44,6633800,{"date":1724,"open":1725,"high":1720,"low":1726,"close":866,"change":58,"percent_change":1727,"volume":1728,"transactions":9,"vwap":866},"2025-11-14",45.53,45.19,1.08,9104300,{"date":1730,"open":1731,"high":613,"low":1701,"close":870,"change":420,"percent_change":1732,"volume":1733,"transactions":9,"vwap":870},"2025-11-13",45.87,-1.05,7267400,{"date":1735,"open":870,"high":1080,"low":508,"close":858,"change":58,"percent_change":1727,"volume":1736,"transactions":9,"vwap":858},"2025-11-12",8593500,{"date":1738,"open":576,"high":703,"low":1706,"close":476,"change":225,"percent_change":1092,"volume":1739,"transactions":9,"vwap":476},"2025-11-11",6757200,{"date":1741,"open":703,"high":815,"low":1468,"close":908,"change":1583,"percent_change":1742,"volume":1743,"transactions":9,"vwap":908},"2025-11-10",-1.62,7480500,{"date":1745,"open":716,"high":766,"low":625,"close":901,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":901},"2025-11-07",0.5,1.09,7715600,{"date":1750,"open":624,"high":822,"low":515,"close":496,"change":331,"percent_change":929,"volume":1751,"transactions":9,"vwap":496},"2025-11-06",6482900,{"date":1753,"open":813,"high":1065,"low":951,"close":624,"change":342,"percent_change":1054,"volume":1754,"transactions":9,"vwap":624},"2025-11-05",9720500,{"date":1756,"open":1757,"high":1758,"low":537,"close":774,"change":955,"percent_change":1384,"volume":1759,"transactions":9,"vwap":774},"2025-11-04",47.44,48,13496600,{"date":1761,"open":528,"high":765,"low":507,"close":1720,"change":954,"percent_change":193,"volume":1762,"transactions":9,"vwap":1720},"2025-11-03",9713700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":929,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-31",46.73,46.83,46.049999,46.12,-2.02,8716400,{"date":1772,"open":658,"high":1136,"low":1773,"close":1774,"change":1123,"percent_change":648,"volume":1775,"transactions":9,"vwap":1774},"2025-10-30",47,47.07,6539200,{"date":1777,"open":1757,"high":1271,"low":1778,"close":1097,"change":1054,"percent_change":1732,"volume":1779,"transactions":9,"vwap":1097},"2025-10-29",46.99,11932600,{"date":1781,"open":1782,"high":1782,"low":724,"close":1388,"change":1783,"percent_change":816,"volume":1784,"transactions":9,"vwap":1388},"2025-10-28",48.19,-0.37,7730300,{"date":1786,"open":1787,"high":781,"low":1788,"close":1137,"change":1789,"percent_change":112,"volume":1790,"transactions":9,"vwap":1137},"2025-10-27",47.89,47.6,0.03,7681000,{"date":1792,"open":1793,"high":1264,"low":1794,"close":1341,"change":1795,"percent_change":1208,"volume":1796,"transactions":9,"vwap":1341},"2025-10-24",47.85,47.54,0.44,6295900,{"date":1798,"open":1799,"high":1240,"low":684,"close":1788,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1788},"2025-10-23",48.28,-0.51,-1.06,11514900,{"date":1804,"open":1239,"high":1155,"low":797,"close":1264,"change":412,"percent_change":1377,"volume":1805,"transactions":9,"vwap":1264},"2025-10-22",6652400,{"date":1807,"open":1808,"high":1221,"low":790,"close":1758,"change":490,"percent_change":1054,"volume":1809,"transactions":9,"vwap":1758},"2025-10-21",48.25,5343500,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":606,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-20",48.049999,48.29,47.69,48.24,0.96,4466700,{"date":1819,"open":1419,"high":1137,"low":1128,"close":797,"change":767,"percent_change":888,"volume":1820,"transactions":9,"vwap":797},"2025-10-17",7553500,{"date":1822,"open":725,"high":1137,"low":1823,"close":1128,"change":1716,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1128},"2025-10-16",47.26,-0.98,5269000,{"date":1827,"open":749,"high":807,"low":1828,"close":1393,"change":1099,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1393},"2025-10-15",47.38,0.95,5960600,{"date":1832,"open":1833,"high":1834,"low":1259,"close":1828,"change":627,"percent_change":122,"volume":1835,"transactions":9,"vwap":1828},"2025-10-14",47.32,47.63,5195700,{"date":1837,"open":764,"high":821,"low":822,"close":1715,"change":910,"percent_change":1716,"volume":1838,"transactions":9,"vwap":1715},"2025-10-13",5192400,{"date":1840,"open":751,"high":1841,"low":1098,"close":1774,"change":887,"percent_change":992,"volume":1842,"transactions":9,"vwap":1774},"2025-10-10",47.35,5979700,{"date":1844,"open":843,"high":1845,"low":1846,"close":740,"change":1596,"percent_change":1597,"volume":1847,"transactions":9,"vwap":740},"2025-10-09",46.97,46.52,4504400,{"date":1849,"open":851,"high":752,"low":1132,"close":823,"change":595,"percent_change":753,"volume":1850,"transactions":9,"vwap":823},"2025-10-08",5218800,{"date":1852,"open":850,"high":820,"low":706,"close":734,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":734},"2025-10-07",1.1,2.41,6846400,{"date":1857,"open":508,"high":1858,"low":1859,"close":907,"change":157,"percent_change":1860,"volume":1861,"transactions":9,"vwap":907},"2025-10-06",45.73,45.12,0.77,6290500,{"date":1863,"open":1864,"high":971,"low":1425,"close":1865,"change":556,"percent_change":215,"volume":1866,"transactions":9,"vwap":1865},"2025-10-03",44.94,45.34,4745800,{"date":1868,"open":1869,"high":573,"low":1494,"close":1870,"change":277,"percent_change":987,"volume":1871,"transactions":9,"vwap":1870},"2025-10-02",44.88,44.97,11435700,{"date":1873,"open":526,"high":636,"low":1874,"close":915,"change":1509,"percent_change":412,"volume":1875,"transactions":9,"vwap":915},"2025-10-01",44.96,7776400,{"date":1877,"open":460,"high":915,"low":426,"close":1878,"change":164,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-09-30",45.0099983,1.67,6770400,{"date":1882,"open":1008,"high":1883,"low":369,"close":457,"change":955,"percent_change":887,"volume":1884,"transactions":9,"vwap":457},"2025-09-29",44.36,5964200,{"date":1886,"open":1887,"high":426,"low":1659,"close":1435,"change":372,"percent_change":373,"volume":1888,"transactions":9,"vwap":1435},"2025-09-26",43.99,6805800,{"date":1890,"open":1664,"high":1891,"low":1892,"close":478,"change":945,"percent_change":332,"volume":1893,"transactions":9,"vwap":478},"2025-09-25",44.67,43.74,5140200,{"date":1895,"open":410,"high":392,"low":1615,"close":410,"change":1896,"percent_change":1896,"volume":1897,"transactions":9,"vwap":410},"2025-09-24",0,5460500,{"date":1899,"open":1900,"high":1442,"low":1900,"close":410,"change":557,"percent_change":1901,"volume":1902,"transactions":9,"vwap":410},"2025-09-23",43.24,1.91,4590200,{"date":1904,"open":328,"high":1543,"low":1549,"close":1905,"change":117,"percent_change":225,"volume":1906,"transactions":9,"vwap":1905},"2025-09-22",43.4,4538000,{"date":1908,"open":1602,"high":1014,"low":1560,"close":1530,"change":1568,"percent_change":902,"volume":1909,"transactions":9,"vwap":1530},"2025-09-19",12225900,{"date":1911,"open":318,"high":1024,"low":1912,"close":1913,"change":1914,"percent_change":648,"volume":1915,"transactions":9,"vwap":1913},"2025-09-18",42.58,43.11,-0.12,3894500,{"date":1917,"open":1918,"high":1567,"low":1919,"close":1549,"change":1746,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1549},"2025-09-17",42.96,42.84,1.17,6037100,{"date":1923,"open":1024,"high":1014,"low":1924,"close":1925,"change":1107,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-09-16",42.71,42.73,-1.61,6252300,{"date":1929,"open":1930,"high":1437,"low":1931,"close":1458,"change":1509,"percent_change":1184,"volume":1932,"transactions":9,"vwap":1458},"2025-09-15",43.37,43.14,5441600,{"date":1934,"open":328,"high":1590,"low":1935,"close":1024,"change":1914,"percent_change":648,"volume":1936,"transactions":9,"vwap":1024},"2025-09-12",43.21,4244900,{"date":1938,"open":1457,"high":1566,"low":1939,"close":369,"change":955,"percent_change":767,"volume":1940,"transactions":9,"vwap":369},"2025-09-11",43.07,5044400,{"date":1942,"open":1943,"high":1554,"low":1535,"close":351,"change":1377,"percent_change":627,"volume":1944,"transactions":9,"vwap":351},"2025-09-10",43.049999,4251300,{"date":1946,"open":1947,"high":1930,"low":317,"close":1640,"change":192,"percent_change":659,"volume":1948,"transactions":9,"vwap":1640},"2025-09-09",43.02,3657800,{"date":1950,"open":1951,"high":1951,"low":307,"close":1947,"change":617,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1947},"2025-09-08",43.53,-0.94,4169400,{"date":1955,"open":1590,"high":1956,"low":341,"close":1458,"change":1597,"percent_change":605,"volume":1957,"transactions":9,"vwap":1458},"2025-09-05",43.68,4423000,{"date":1959,"open":363,"high":466,"low":1635,"close":1960,"change":1092,"percent_change":277,"volume":1961,"transactions":9,"vwap":1960},"2025-09-04",43.34,5274500,{"date":1963,"open":1449,"high":1523,"low":1545,"close":1024,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1024},"2025-09-03",0.01,0.02,7992600,{"date":1968,"open":1590,"high":1969,"low":341,"close":1930,"change":353,"percent_change":354,"volume":1970,"transactions":9,"vwap":1930},"2025-09-02",43.71,5047800,{"date":1972,"open":1010,"high":1463,"low":1566,"close":1956,"change":594,"percent_change":266,"volume":1973,"transactions":9,"vwap":1956},"2025-08-29",4003400,{"date":1975,"open":370,"high":370,"low":1437,"close":338,"change":520,"percent_change":1976,"volume":1977,"transactions":9,"vwap":338},"2025-08-28",-1.42,5393200,{"date":1979,"open":553,"high":1980,"low":1436,"close":1456,"change":430,"percent_change":431,"volume":1981,"transactions":9,"vwap":1456},"2025-08-27",44.52,6119000,{"date":1983,"open":920,"high":928,"low":457,"close":1984,"change":266,"percent_change":1505,"volume":1985,"transactions":9,"vwap":1984},"2025-08-26",44.42,9450400,{"date":1987,"open":1988,"high":1042,"low":1989,"close":920,"change":753,"percent_change":670,"volume":1990,"transactions":9,"vwap":920},"2025-08-25",44.91,44.57,3777900,{"date":1992,"open":1483,"high":1859,"low":1669,"close":1874,"change":147,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1874},"2025-08-22",0.72,3730000,{"date":1996,"open":927,"high":1483,"low":1980,"close":1430,"change":490,"percent_change":343,"volume":1997,"transactions":9,"vwap":1430},"2025-08-21",5169300,{"date":1999,"open":934,"high":2000,"low":2001,"close":1869,"change":234,"percent_change":372,"volume":2002,"transactions":9,"vwap":1869},"2025-08-20",45.47,44.74,5922900,{"date":2004,"open":2005,"high":1482,"low":1464,"close":2001,"change":164,"percent_change":17,"volume":2006,"transactions":9,"vwap":2001},"2025-08-19",44.12,5753000,{"date":2008,"open":920,"high":965,"low":1053,"close":1559,"change":1459,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1559},"2025-08-18",-1.3,6591700,{"date":2012,"open":1034,"high":934,"low":469,"close":1030,"change":431,"percent_change":1485,"volume":2013,"transactions":9,"vwap":1030},"2025-08-15",5730200,{"date":2015,"open":545,"high":2016,"low":1004,"close":2017,"change":1459,"percent_change":479,"volume":2018,"transactions":9,"vwap":2017},"2025-08-14",45.26,44.65,6822400,{"date":2020,"open":1669,"high":2021,"low":1980,"close":614,"change":759,"percent_change":838,"volume":2022,"transactions":9,"vwap":614},"2025-08-13",45.25,5881600,{"date":2024,"open":2025,"high":2025,"low":1450,"close":1034,"change":909,"percent_change":910,"volume":2026,"transactions":9,"vwap":1034},"2025-08-12",44.86,5345100,{"date":2028,"open":1988,"high":1040,"low":1443,"close":965,"change":783,"percent_change":1061,"volume":2029,"transactions":9,"vwap":965},"2025-08-11",4396400,{"date":2031,"open":742,"high":1693,"low":547,"close":563,"change":910,"percent_change":420,"volume":2032,"transactions":9,"vwap":563},"2025-08-08",3803900,{"date":2034,"open":486,"high":865,"low":1067,"close":976,"change":999,"percent_change":1000,"volume":2035,"transactions":9,"vwap":976},"2025-08-07",7454600,{"date":2037,"open":2025,"high":2038,"low":1980,"close":915,"change":556,"percent_change":557,"volume":2039,"transactions":9,"vwap":915},"2025-08-06",45.4,7263600,{"date":2041,"open":953,"high":2038,"low":1989,"close":1009,"change":420,"percent_change":1801,"volume":2042,"transactions":9,"vwap":1009},"2025-08-05",5787900,{"date":2044,"open":2001,"high":2045,"low":920,"close":1478,"change":1746,"percent_change":937,"volume":2046,"transactions":9,"vwap":1478},"2025-08-04",45.36,7356400,{"date":2048,"open":705,"high":705,"low":1615,"close":1891,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1891},"2025-08-01",-0.27,-0.6,9211400,{"date":2053,"open":371,"high":1870,"low":2054,"close":1864,"change":859,"percent_change":903,"volume":2055,"transactions":9,"vwap":1864},"2025-07-31",43.9,11537100,{"date":2057,"open":553,"high":1891,"low":1631,"close":2058,"change":1092,"percent_change":277,"volume":2059,"transactions":9,"vwap":2058},"2025-07-30",44.26,6648300,{"date":2061,"open":1449,"high":370,"low":1567,"close":1489,"change":888,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1489},"2025-07-29",2.05,5226500,{"date":2065,"open":360,"high":429,"low":1457,"close":1530,"change":1459,"percent_change":977,"volume":2066,"transactions":9,"vwap":1530},"2025-07-28",5928700,{"date":2068,"open":2069,"high":1049,"low":1969,"close":1887,"change":127,"percent_change":529,"volume":2070,"transactions":9,"vwap":1887},"2025-07-25",43.85,3894400,{"date":2072,"open":1528,"high":403,"low":1930,"close":1892,"change":127,"percent_change":529,"volume":2073,"transactions":9,"vwap":1892},"2025-07-24",4661500,{"date":2075,"open":1430,"high":1430,"low":1554,"close":1528,"change":584,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1528},"2025-07-23",-2.16,7289400,{"date":2079,"open":360,"high":2001,"low":418,"close":565,"change":1993,"percent_change":2080,"volume":2081,"transactions":9,"vwap":565},"2025-07-22",1.65,4628800,{"date":2083,"open":1905,"high":440,"low":1960,"close":349,"change":214,"percent_change":1578,"volume":2084,"transactions":9,"vwap":349},"2025-07-21",5093500,{"date":2086,"open":2087,"high":329,"low":1535,"close":1905,"change":1099,"percent_change":735,"volume":2088,"transactions":9,"vwap":1905},"2025-07-18",43.0099983,5669700,{"date":2090,"open":2091,"high":1549,"low":2091,"close":318,"change":1372,"percent_change":1377,"volume":2092,"transactions":9,"vwap":318},"2025-07-17",42.7,4914000,{"date":2094,"open":318,"high":2095,"low":2096,"close":2097,"change":909,"percent_change":342,"volume":2098,"transactions":9,"vwap":2097},"2025-07-16",43.040001,42.47,42.85,4581700,{"date":2100,"open":328,"high":1536,"low":307,"close":318,"change":420,"percent_change":255,"volume":2101,"transactions":9,"vwap":318},"2025-07-15",5059800,{"date":2103,"open":1528,"high":379,"low":1939,"close":1458,"change":594,"percent_change":266,"volume":2104,"transactions":9,"vwap":1458},"2025-07-14",4363100,{"date":2106,"open":1960,"high":338,"low":1640,"close":381,"change":1914,"percent_change":648,"volume":2107,"transactions":9,"vwap":381},"2025-07-11",5077200,{"date":2109,"open":1947,"high":1956,"low":1544,"close":1590,"change":58,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1590},"2025-07-10",1.14,4369200,{"date":2113,"open":2114,"high":1577,"low":1560,"close":1931,"change":234,"percent_change":214,"volume":2115,"transactions":9,"vwap":1931},"2025-07-09",43,4522300,{"date":2117,"open":2097,"high":1931,"low":2118,"close":2114,"change":595,"percent_change":1199,"volume":2119,"transactions":9,"vwap":2114},"2025-07-08",42.5,6406800,{"date":2121,"open":2122,"high":1549,"low":2123,"close":2124,"change":1596,"percent_change":1597,"volume":2125,"transactions":9,"vwap":2124},"2025-07-07",43.18,42.92,43.17,4155700,{"date":2127,"open":2114,"high":1567,"low":1535,"close":2128,"change":605,"percent_change":58,"volume":2129,"transactions":9,"vwap":2128},"2025-07-03",43.13,3602300,{"date":2131,"open":1542,"high":351,"low":285,"close":2123,"change":244,"percent_change":727,"volume":2132,"transactions":9,"vwap":2123},"2025-07-02",5127700,{"date":2134,"open":2054,"high":1041,"low":1900,"close":1530,"change":117,"percent_change":225,"volume":2135,"transactions":9,"vwap":1530},"2025-07-01",7123400,{"date":2137,"open":2138,"high":1606,"low":2139,"close":1499,"change":1081,"percent_change":65,"volume":2140,"transactions":9,"vwap":1499},"2025-06-30",42.69,42.67,7186300,{"date":2142,"open":330,"high":1640,"low":2143,"close":2144,"change":132,"percent_change":1293,"volume":2145,"transactions":9,"vwap":2144},"2025-06-27",42.39,42.91,7322600,{"date":2147,"open":2148,"high":1924,"low":2149,"close":2150,"change":1191,"percent_change":791,"volume":2151,"transactions":9,"vwap":2150},"2025-06-26",42.41,42.23,42.51,4543400,{"date":2153,"open":2123,"high":2154,"low":2149,"close":2155,"change":1438,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-06-25",42.94,42.29,-1.88,4607400,{"date":2159,"open":1943,"high":1550,"low":1544,"close":2160,"change":909,"percent_change":342,"volume":2161,"transactions":9,"vwap":2160},"2025-06-24",43.099998,4835400,{"date":2163,"open":1545,"high":1601,"low":1537,"close":1602,"change":853,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1602},"2025-06-23",1.41,5131200,{"date":2167,"open":2168,"high":317,"low":2169,"close":330,"change":1377,"percent_change":2170,"volume":2171,"transactions":9,"vwap":330},"2025-06-20",42.52,42.33,0.54,12635000,{"date":2173,"open":2150,"high":2174,"low":2175,"close":2176,"change":225,"percent_change":226,"volume":2177,"transactions":9,"vwap":2176},"2025-06-18",42.55,42.18,42.37,4343100,{"date":2179,"open":307,"high":307,"low":2180,"close":2143,"change":519,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2143},"2025-06-17",42.26,-0.68,3676700,{"date":2184,"open":1457,"high":1528,"low":309,"close":2185,"change":288,"percent_change":977,"volume":2186,"transactions":9,"vwap":2185},"2025-06-16",42.68,4796200,{"date":2188,"open":1543,"high":1623,"low":1931,"close":1457,"change":1199,"percent_change":383,"volume":2189,"transactions":9,"vwap":1457},"2025-06-13",5163800,{"date":2191,"open":2192,"high":1892,"low":2114,"close":382,"change":1578,"percent_change":697,"volume":2193,"transactions":9,"vwap":382},"2025-06-12",43.029999,7719700,{"date":2195,"open":2196,"high":2095,"low":2197,"close":2198,"change":1092,"percent_change":277,"volume":2199,"transactions":9,"vwap":2198},"2025-06-11",42.77,42.56,42.88,6526100,{"date":2201,"open":308,"high":2123,"low":2202,"close":2123,"change":1993,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2123},"2025-06-10",42.15,1.71,6366100,{"date":2206,"open":2207,"high":2185,"low":2208,"close":2209,"change":1159,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-06-09",42.4,42.11,42.2,-0.99,8034400,{"date":2213,"open":318,"high":2192,"low":2214,"close":2215,"change":490,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-06-06",42.36,42.62,-0.56,7264600,{"date":2219,"open":307,"high":1640,"low":2220,"close":1544,"change":412,"percent_change":25,"volume":2221,"transactions":9,"vwap":1544},"2025-06-05",42.49,5804400,{"date":2223,"open":1606,"high":1594,"low":1925,"close":307,"change":354,"percent_change":2224,"volume":2225,"transactions":9,"vwap":307},"2025-06-04",-1.63,5537300,{"date":2227,"open":1010,"high":1463,"low":1545,"close":1606,"change":1106,"percent_change":1583,"volume":2228,"transactions":9,"vwap":1606},"2025-06-03",7448100,{"date":2230,"open":1449,"high":1659,"low":1023,"close":1010,"change":430,"percent_change":431,"volume":2231,"transactions":9,"vwap":1010},"2025-06-02",4313000,{"date":2233,"open":1659,"high":466,"low":1610,"close":418,"change":1184,"percent_change":1176,"volume":2234,"transactions":9,"vwap":418},"2025-05-30",20942200,{"date":2236,"open":1635,"high":409,"low":2087,"close":363,"change":767,"percent_change":1100,"volume":2237,"transactions":9,"vwap":363},"2025-05-29",5312400,{"date":2239,"open":349,"high":1448,"low":1640,"close":1644,"change":520,"percent_change":1679,"volume":2240,"transactions":9,"vwap":1644},"2025-05-28",4359200,{"date":2242,"open":409,"high":943,"low":1951,"close":360,"change":626,"percent_change":872,"volume":2243,"transactions":9,"vwap":360},"2025-05-27",8395500,{"date":2245,"open":2054,"high":2054,"low":1561,"close":1437,"change":127,"percent_change":311,"volume":2246,"transactions":9,"vwap":1437},"2025-05-23",9679500,{"date":2248,"open":1615,"high":1015,"low":2124,"close":1499,"change":816,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1499},"2025-05-22",-1.74,6790500,{"date":2252,"open":1615,"high":1664,"low":1464,"close":1039,"change":431,"percent_change":1485,"volume":2253,"transactions":9,"vwap":1039},"2025-05-21",6893500,{"date":2255,"open":460,"high":1004,"low":410,"close":2058,"change":1123,"percent_change":519,"volume":2256,"transactions":9,"vwap":2058},"2025-05-20",6025600,{"date":2258,"open":1053,"high":427,"low":400,"close":1456,"change":1568,"percent_change":859,"volume":2259,"transactions":9,"vwap":1456},"2025-05-19",6429400,{"date":2261,"open":2160,"high":2005,"low":1947,"close":1435,"change":142,"percent_change":1431,"volume":2262,"transactions":9,"vwap":1435},"2025-05-16",7844100,{"date":2264,"open":2265,"high":1566,"low":2118,"close":1458,"change":921,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1458},"2025-05-15",42.63,2.79,8463800,{"date":2269,"open":2139,"high":296,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-05-14",41.71,42.25,-0.72,-1.68,12273000,{"date":2276,"open":1582,"high":1521,"low":1545,"close":1639,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1639},"2025-05-13",-0.64,-1.47,9604200,{"date":2281,"open":460,"high":566,"low":1960,"close":439,"change":1145,"percent_change":2282,"volume":2283,"transactions":9,"vwap":439},"2025-05-12",-3.54,9911000,{"date":2285,"open":2286,"high":914,"low":928,"close":2287,"change":412,"percent_change":626,"volume":2288,"transactions":9,"vwap":2287},"2025-05-09",45.15,45.21,4695200,{"date":2290,"open":582,"high":2291,"low":2292,"close":2293,"change":1272,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-05-08",46.32,45.029999,45.099998,-2.68,6328800,{"date":2297,"open":692,"high":751,"low":2298,"close":692,"change":1509,"percent_change":412,"volume":2299,"transactions":9,"vwap":692},"2025-05-07",46.16,6131300,{"date":2301,"open":527,"high":813,"low":1731,"close":876,"change":451,"percent_change":1451,"volume":2302,"transactions":9,"vwap":876},"2025-05-06",6446700,{"date":2304,"open":765,"high":2305,"low":601,"close":602,"change":420,"percent_change":879,"volume":2306,"transactions":9,"vwap":602},"2025-05-05",46.48,3902700,{"date":2308,"open":1096,"high":2309,"low":1122,"close":2305,"change":1914,"percent_change":509,"volume":2310,"transactions":9,"vwap":2305},"2025-05-02",46.95,5880700,{"date":2312,"open":2313,"high":842,"low":2314,"close":646,"change":717,"percent_change":2277,"volume":2315,"transactions":9,"vwap":646},"2025-05-01",46.63,46.49,5583100,{"date":2317,"open":772,"high":2318,"low":582,"close":851,"change":1509,"percent_change":412,"volume":2319,"transactions":9,"vwap":851},"2025-04-30",47.25,7678800,{"date":2321,"open":763,"high":752,"low":2322,"close":1715,"change":556,"percent_change":1247,"volume":2323,"transactions":9,"vwap":1715},"2025-04-29",46.24,4245100,{"date":2325,"open":774,"high":2326,"low":590,"close":2305,"change":25,"percent_change":393,"volume":2327,"transactions":9,"vwap":2305},"2025-04-28",46.64,7142400,{"date":2329,"open":2330,"high":765,"low":2331,"close":1080,"change":1611,"percent_change":490,"volume":2332,"transactions":9,"vwap":1080},"2025-04-25",46.33,45.9,6271500,{"date":2334,"open":2326,"high":751,"low":2322,"close":2330,"change":1716,"percent_change":946,"volume":2335,"transactions":9,"vwap":2330},"2025-04-24",6241700,{"date":2337,"open":1252,"high":833,"low":2322,"close":766,"change":288,"percent_change":245,"volume":2338,"transactions":9,"vwap":766},"2025-04-23",8389700,{"date":184,"open":843,"high":678,"low":886,"close":2340,"change":759,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},47.37,1.33,7382100]