[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FE":3,"homepage-market-summary":36,"stock-historical-FE":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"FE","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},"FirstEnergy Corp.","NYSE",null,"ELECTRIC SERVICES","FirstEnergy is an investor-owned holding company with operations across five mid-Atlantic and Midwestern states. FirstEnergy also owns and operates one of the nation's largest electric transmission systems.","11,186","Akron, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},4.2916,1.86,"Quarterly","2026-11-06",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},43.34,43.61,43.95,43.33,43.39,-0.05,-0.12,5633857.725382,53538,43.5606,52.34,42.67,4658715.17078904,6.9,7267,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":187},365,1000,{"period_high":31,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},39.28,4547070,1659680392.69726,1.48,"2025-04-22",[188,189,198,207,218,228,238,249,259,270,281,292,301,310,321,331,340,351,361,371,382,393,404,414,425,435,444,454,461,472,483,493,502,513,523,533,543,554,563,572,581,592,603,612,621,631,639,648,659,670,681,690,701,709,718,726,734,741,750,758,766,774,779,786,790,798,806,812,819,826,831,837,843,849,855,862,868,873,879,885,889,896,901,907,915,919,925,931,935,940,945,951,957,963,970,978,986,993,1000,1007,1014,1021,1027,1033,1040,1046,1052,1057,1066,1072,1078,1085,1092,1097,1103,1112,1119,1125,1131,1139,1146,1153,1161,1168,1174,1181,1188,1194,1200,1206,1214,1221,1227,1232,1238,1244,1251,1258,1265,1272,1281,1287,1293,1298,1301,1305,1310,1316,1323,1327,1334,1340,1344,1348,1354,1359,1365,1372,1375,1381,1388,1395,1400,1406,1412,1417,1421,1426,1434,1437,1440,1446,1454,1459,1463,1467,1471,1476,1479,1483,1487,1495,1499,1505,1511,1516,1524,1530,1535,1542,1550,1554,1559,1564,1569,1574,1580,1589,1594,1601,1606,1610,1613,1619,1624,1628,1631,1636,1642,1648,1654,1660,1665,1668,1673,1677,1681,1684,1689,1694,1699,1703,1708,1712,1716,1719,1724,1730,1735,1739,1746,1749,1753,1758,1763,1766,1770,1774,1777,1782,1786,1791,1796,1800,1804,1807,1811,1815,1820,1824,1827,1831,1836,1841,1847,1852,1856,1861,1866,1871,1877,1884,1891,1896,1902,1907,1912,1917,1923,1929,1936,1940,1947,1952,1956,1961,1967,1970,1974,1978,1983,1986,1991,1996,2002,2007,2011,2015,2018,2021,2026,2031,2035,2040,2044,2049,2055,2062,2069,2075,2082,2089,2096,2101,2108,2115,2122,2129,2136,2142,2148,2154,2161,2167,2173,2180,2188,2194,2199,2205,2211,2218,2223,2230,2233,2238,2241,2247,2254,2259,2263,2269,2275,2279,2285,2290,2297,2302,2307,2313,2321,2325,2331,2337,2342,2347,2352,2358,2364,2370,2377,2383,2389,2395,2400,2403,2407,2412,2416,2421,2426,2432,2438,2441,2445],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":113,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",43.085,43.48,42.705,0.14,7823525.167741,59376,43.2671,{"date":199,"open":200,"high":201,"low":24,"close":24,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",43.86,43.915,-0.31,-0.71,4594869.952946,40448,43.5042,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",42.85,43.68,42.76,43.64,0.62,1.44,4135506.644508,43108,43.3756,{"date":219,"open":220,"high":221,"low":32,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",43.21,43.28,43.02,-0.28,-0.65,3523360.653291,48703,42.9734,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":128,"volume":235,"transactions":236,"vwap":237},"2026-09-25",43.13,43.37,42.81,43.3,0.11,4121354.263128,44520,43.1436,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",43.7,43.84,43.17,43.19,-0.46,-1.05,4021097.117248,47164,43.3466,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":79,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",44.55,44.575,43.63,43.65,-2.41,4230226.586462,47124,43.8639,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",44.9,45.27,44.7,44.73,-0.24,-0.53,2872208.736961,35229,44.8913,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",45.25,45.31,44.885,44.97,-0.29,-0.64,3280059.713546,33977,45.0279,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",45.515,45.6,45.14,45.26,-0.47,-1.03,5598043.191589,32174,45.3205,{"date":293,"open":294,"high":295,"low":273,"close":296,"change":158,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",45.52,45.755,45.73,0.77,2907184.659278,34513,45.6255,{"date":302,"open":303,"high":296,"low":304,"close":305,"change":306,"percent_change":234,"volume":307,"transactions":308,"vwap":309},"2026-09-16",45.61,45.175,45.38,0.05,3252939.394673,38061,45.4225,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",45.75,45.9,45.11,45.33,-0.5,-1.09,3453503.309691,45329,45.3541,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":224,"volume":328,"transactions":329,"vwap":330},"2026-09-14",46.41,46.43,45.435,45.83,-0.3,4020105.267949,46956,45.7304,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":27,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",46.58,45.89,46.13,-0.26,3832771.402318,42123,46.1193,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",46.37,46.685,46.005,46.25,0.04,0.09,4505729.2413,48928,46.2843,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":265,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",46.55,46.68,45.78,46.21,-0.52,5595606.584164,58095,46.1572,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",46.64,47.025,46.45,-0.32,-0.68,5663023.424203,61403,46.7085,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",46.75,47.24,46.655,46.77,-0.27,-0.57,3992219.654928,43096,46.8324,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",46.5,47.11,46.36,47.04,0.75,1.62,5075824.449663,43728,46.9295,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",46.14,46.355,45.54,46.29,0.13,0.28,3339288.480448,41200,46.1042,{"date":405,"open":406,"high":407,"low":312,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",46.06,46.3,46.16,0.3,0.65,5368734.062239,38358,45.9763,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",45.53,46.01,45.32,45.86,-0.02,-0.04,5125709.695305,42976,45.8181,{"date":426,"open":427,"high":363,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",46.52,45.72,45.88,-0.37,-0.8,2343435.107926,30826,45.953,{"date":436,"open":437,"high":438,"low":439,"close":345,"change":440,"percent_change":288,"volume":441,"transactions":442,"vwap":443},"2026-08-27",46.31,46.4,46.025,-0.48,3628800.743612,35535,46.2243,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":234,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",46.62,47.03,46.51,46.73,0.24,4499255.40601,40110,46.687,{"date":455,"open":456,"high":457,"low":448,"close":446,"change":306,"percent_change":234,"volume":458,"transactions":459,"vwap":460},"2026-08-25",46.69,46.915,3179372.339657,34043,46.6938,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",46.19,46.665,45.905,46.57,0.61,1.33,3383603.460885,41869,46.4175,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",47.18,47.35,45.915,45.96,-1.22,-2.59,4443563.179561,51596,46.2369,{"date":484,"open":485,"high":486,"low":487,"close":474,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",47.17,47.775,47.09,-0.07,-0.15,3342542.288179,38490,47.4055,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":118,"percent_change":420,"volume":499,"transactions":500,"vwap":501},"2026-08-19",47.6,47.71,46.8,47.25,3447488.311267,37584,47.1782,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",48,48.26,47.23,47.26,-0.16,-0.34,4203183.101351,50961,47.5343,{"date":514,"open":515,"high":516,"low":457,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",47.3,47.518,47.42,0.01,0.02,2834868.497828,38026,47.2983,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",46.66,47.45,47.41,0.57,1.22,2583447.579719,30923,47.312,{"date":534,"open":535,"high":536,"low":497,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",47.14,47.365,46.84,-0.17,-0.36,3338970.02567,39053,46.9737,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",46.76,47.4113,46.65,47.01,0.17,0.36,3661277.040334,41696,46.8997,{"date":555,"open":556,"high":557,"low":558,"close":537,"change":559,"percent_change":549,"volume":560,"transactions":561,"vwap":562},"2026-08-11",46.59,47.12,46.47,0.08,2379213.589818,33642,46.8456,{"date":564,"open":565,"high":566,"low":567,"close":545,"change":203,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",47.19,47.34,46.635,-1.5,2995462.110521,41507,46.7889,{"date":573,"open":497,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":492},"2026-08-07",47.655,46.595,47.47,0.1,0.21,2896036.92763,35525,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",48.08,48.16,47.195,47.37,-0.42,-0.88,5683738.575617,59276,47.4487,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",48.23,49.0063,47.565,47.79,-0.49,-1.01,5430175.283482,53328,47.7895,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":489,"percent_change":202,"volume":609,"transactions":610,"vwap":611},"2026-08-04",48.39,48.575,47.734,48.28,4288478.60341,60017,48.2914,{"date":613,"open":505,"high":614,"low":615,"close":616,"change":617,"percent_change":128,"volume":618,"transactions":619,"vwap":620},"2026-08-03",49,48.03,48.43,0.12,6098928.975546,59320,48.4505,{"date":622,"open":623,"high":624,"low":584,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",48.55,48.71,48.31,-0.4,-0.82,6424880.529271,64094,48.3948,{"date":632,"open":633,"high":634,"low":623,"close":624,"change":587,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",49.34,49.805,-0.85,8686747.591674,94997,48.8706,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":357,"percent_change":245,"volume":645,"transactions":646,"vwap":647},"2026-07-29",49.93,50.29,49.03,49.13,5574923.927155,65468,49.5149,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",49.49,50.45,49.43,49.65,0.33,0.67,5663279.622429,62056,49.8257,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",49.68,49.98,49.175,49.32,-0.6,-1.2,4188807.979016,41161,49.4833,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",49.78,50.075,49.475,49.92,0.43,0.87,2912283.114302,35564,49.8582,{"date":682,"open":683,"high":684,"low":685,"close":650,"change":686,"percent_change":148,"volume":687,"transactions":688,"vwap":689},"2026-07-23",49.11,49.8,48.95,0.16,3548922.203992,40275,49.4924,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",48.8,49.39,48.565,49.33,0.94,1.94,3146349.065286,37152,49.1946,{"date":702,"open":703,"high":704,"low":705,"close":605,"change":489,"percent_change":202,"volume":706,"transactions":707,"vwap":708},"2026-07-21",48.24,48.47,48.07,3334353.675557,39936,48.3268,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":518,"percent_change":519,"volume":715,"transactions":716,"vwap":717},"2026-07-20",48.75,49.205,48.19,48.54,4572154.461594,50024,48.5243,{"date":719,"open":720,"high":721,"low":616,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-17",49.48,49.87,48.53,-0.58,-1.18,3413400,{"date":727,"open":728,"high":729,"low":730,"close":683,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":683},"2026-07-16",48.57,49.45,48.56,0.47,0.97,4235400,{"date":735,"open":736,"high":737,"low":623,"close":738,"change":739,"percent_change":666,"volume":740,"transactions":9,"vwap":738},"2026-07-15",49.029999,49.51,48.64,-0.59,5738000,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-14",48.78,49.35,48.099998,49.23,0.8,1.65,7492200,{"date":751,"open":752,"high":753,"low":754,"close":616,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":616},"2026-07-13",47.98,48.61,47.9,0.51,1.06,2461500,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":467,"volume":765,"transactions":9,"vwap":763},"2026-07-10",47.64,48.040001,47.59,47.92,0.29,1772100,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":287,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-09",48.029999,48.4,47.5,47.63,-0.98,3790900,{"date":775,"open":776,"high":777,"low":768,"close":745,"change":276,"percent_change":665,"volume":778,"transactions":9,"vwap":745},"2026-07-08",48.5,48.63,4735600,{"date":780,"open":781,"high":782,"low":761,"close":605,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":605},"2026-07-07",48.25,49.12,0.68,1.43,4103400,{"date":787,"open":605,"high":776,"low":760,"close":496,"change":627,"percent_change":788,"volume":789,"transactions":9,"vwap":496},"2026-07-06",-1.69,3562400,{"date":791,"open":792,"high":793,"low":794,"close":722,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":722},"2026-07-02",47.99,48.62,47.31,1.46,3.1,4336300,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":287,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-01",47.46,47.65,46.95,47.07,-0.99,3345200,{"date":807,"open":808,"high":809,"low":526,"close":810,"change":357,"percent_change":79,"volume":811,"transactions":9,"vwap":810},"2026-06-30",47.88,47.95,47.54,3134200,{"date":813,"open":814,"high":815,"low":808,"close":816,"change":817,"percent_change":635,"volume":818,"transactions":9,"vwap":816},"2026-06-29",48.45,48.58,48.060001,-0.41,3194700,{"date":820,"open":821,"high":822,"low":504,"close":704,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":704},"2026-06-26",48.3,48.49,0.46,0.96,5175800,{"date":827,"open":763,"high":821,"low":760,"close":828,"change":829,"percent_change":133,"volume":830,"transactions":9,"vwap":828},"2026-06-25",48.0099983,0.19,2961100,{"date":832,"open":760,"high":833,"low":475,"close":834,"change":835,"percent_change":138,"volume":836,"transactions":9,"vwap":834},"2026-06-24",47.94,47.82,0.37,3729900,{"date":838,"open":839,"high":840,"low":373,"close":526,"change":841,"percent_change":185,"volume":842,"transactions":9,"vwap":526},"2026-06-23",46.9,47.51,0.69,3718500,{"date":844,"open":845,"high":803,"low":846,"close":545,"change":847,"percent_change":655,"volume":848,"transactions":9,"vwap":545},"2026-06-22",46.74,46.28,0.31,4128600,{"date":850,"open":851,"high":852,"low":853,"close":365,"change":847,"percent_change":655,"volume":854,"transactions":9,"vwap":365},"2026-06-18",46.0099983,47.0099983,46,6936200,{"date":856,"open":800,"high":857,"low":858,"close":395,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":395},"2026-06-17",47.83,45.91,-1.56,-3.27,8574600,{"date":863,"open":864,"high":745,"low":794,"close":865,"change":550,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-16",47.44,47.7,0.76,2968500,{"date":869,"open":497,"high":870,"low":871,"close":566,"change":847,"percent_change":143,"volume":872,"transactions":9,"vwap":566},"2026-06-15",47.66,46.56,4278200,{"date":874,"open":875,"high":876,"low":466,"close":877,"change":550,"percent_change":297,"volume":878,"transactions":9,"vwap":877},"2026-06-12",47,47.36,47.029999,3227600,{"date":880,"open":881,"high":882,"low":353,"close":881,"change":450,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-11",46.67,47.02,0.52,4414100,{"date":886,"open":846,"high":333,"low":887,"close":324,"change":883,"percent_change":123,"volume":888,"transactions":9,"vwap":324},"2026-06-10",45.69,3205400,{"date":890,"open":419,"high":891,"low":892,"close":858,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":858},"2026-06-09",46.23,45.51,0.2,0.44,6126800,{"date":897,"open":437,"high":324,"low":416,"close":898,"change":203,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-08",45.71,-1.53,4170100,{"date":902,"open":313,"high":373,"low":903,"close":904,"change":138,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-05",45.81,46.42,1.71,3879600,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":577,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-04",45.94,46.099998,45.09,45.64,0.22,6381500,{"date":916,"open":917,"high":407,"low":305,"close":397,"change":913,"percent_change":59,"volume":918,"transactions":9,"vwap":397},"2026-06-03",45.43,7137600,{"date":920,"open":294,"high":921,"low":286,"close":418,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":418},"2026-06-02",45.95,-0.06,-0.13,5419000,{"date":926,"open":927,"high":365,"low":928,"close":305,"change":599,"percent_change":929,"volume":930,"transactions":9,"vwap":305},"2026-06-01",46.11,45.35,-2.18,4118500,{"date":932,"open":356,"high":333,"low":851,"close":933,"change":893,"percent_change":676,"volume":934,"transactions":9,"vwap":933},"2026-05-29",46.39,5728600,{"date":936,"open":376,"high":937,"low":395,"close":463,"change":739,"percent_change":938,"volume":939,"transactions":9,"vwap":463},"2026-05-28",46.99,-1.26,3902400,{"date":941,"open":942,"high":535,"low":437,"close":943,"change":194,"percent_change":409,"volume":944,"transactions":9,"vwap":943},"2026-05-27",46.54,46.78,5406000,{"date":946,"open":942,"high":947,"low":948,"close":363,"change":654,"percent_change":949,"volume":950,"transactions":9,"vwap":363},"2026-05-26",46.85,46.27,0.71,5437300,{"date":952,"open":294,"high":933,"low":953,"close":437,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":437},"2026-05-22",45.47,0.81,1.78,4451700,{"date":958,"open":959,"high":397,"low":960,"close":961,"change":113,"percent_change":399,"volume":962,"transactions":9,"vwap":961},"2026-05-21",45.3,44.64,45.5,3205500,{"date":964,"open":965,"high":296,"low":966,"close":967,"change":835,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-20",45.21,45.099998,45.44,0.82,4043100,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":388,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-19",44.32,45.18,44.18,45.07,1.69,4459500,{"date":979,"open":980,"high":981,"low":982,"close":972,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":972},"2026-05-18",44.33,44.47,44.040001,0.5,1.14,4273700,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":367,"percent_change":899,"volume":992,"transactions":9,"vwap":991},"2026-05-15",44.66,44.98,43.73,43.82,4844700,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":153,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-14",44.11,44.63,44.5,0.86,3267700,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":739,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-13",44.49,43.87,44.12,-1.32,3858900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":234,"percent_change":128,"volume":1013,"transactions":9,"vwap":1012},"2026-05-12",44.6,44.92,44.27,44.71,4408200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1009,"change":1019,"percent_change":467,"volume":1020,"transactions":9,"vwap":1009},"2026-05-11",44.48,44.72,44.29,0.27,4689900,{"date":1022,"open":965,"high":961,"low":1023,"close":980,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":980},"2026-05-08",44.28,-0.84,-1.86,6388500,{"date":1028,"open":275,"high":973,"low":264,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-07",45.17,-0.38,-0.83,4963000,{"date":1034,"open":1035,"high":395,"low":273,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-06",45.79,45.55,-0.33,-0.72,8965800,{"date":1041,"open":373,"high":1042,"low":326,"close":429,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":429},"2026-05-05",46.93,-0.9,-1.92,8235500,{"date":1047,"open":1048,"high":1049,"low":846,"close":943,"change":1050,"percent_change":327,"volume":1051,"transactions":9,"vwap":943},"2026-05-04",46.63,47.32,-0.14,10818300,{"date":1053,"open":1054,"high":1054,"low":943,"close":1055,"change":665,"percent_change":938,"volume":1056,"transactions":9,"vwap":1055},"2026-05-01",47.74,46.92,11488000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-30",49.18,49.83,47.049999,47.52,-1.42,-2.9,16152900,{"date":1067,"open":1068,"high":652,"low":776,"close":1069,"change":277,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-29",48.97,48.94,-1.29,5390100,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":194,"percent_change":400,"volume":1077,"transactions":9,"vwap":1076},"2026-04-28",49.97,49.44,49.58,4778100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1075,"change":1083,"percent_change":113,"volume":1084,"transactions":9,"vwap":1075},"2026-04-27",49.55,49.91,49.4,0.03,4352200,{"date":1086,"open":1087,"high":1088,"low":782,"close":1089,"change":1090,"percent_change":587,"volume":1091,"transactions":9,"vwap":1089},"2026-04-24",49.59,49.76,49.41,-0.21,3722200,{"date":1093,"open":685,"high":1094,"low":144,"close":1094,"change":66,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-23",49.62,2.46,4490200,{"date":1098,"open":1099,"high":1100,"low":781,"close":616,"change":1101,"percent_change":508,"volume":1102,"transactions":9,"vwap":616},"2026-04-22",48.93,49.2,-0.08,4173900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-21",49.5,49.74,48.48,48.51,-0.94,-1.9,7993800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":729,"change":224,"percent_change":1117,"volume":1118,"transactions":9,"vwap":729},"2026-04-20",50.09,50.51,49.28,-1.3,3892200,{"date":1120,"open":1121,"high":1121,"low":693,"close":1122,"change":440,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-17",50.5,50.099998,-0.95,5109500,{"date":1126,"open":651,"high":1127,"low":1128,"close":1129,"change":1083,"percent_change":113,"volume":1130,"transactions":9,"vwap":1129},"2026-04-16",50.75,49.82,50.58,4527900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":598,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-15",50.88,51.080002,50.47,50.55,-0.96,5098600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":118,"percent_change":420,"volume":1145,"transactions":9,"vwap":1144},"2026-04-14",50.96,51.29,50.59,51.040001,4311700,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1030,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-13",51.51,50.7,51.049999,-0.74,3175000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":440,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-10",51.83,52,51.35,51.43,-0.92,3047400,{"date":1162,"open":1163,"high":31,"low":1164,"close":1165,"change":755,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-09",51.3,51.26,51.91,0.99,3379500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":133,"percent_change":138,"volume":1173,"transactions":9,"vwap":1171},"2026-04-08",51.36,51.4,50.46,2878300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":420,"percent_change":421,"volume":1180,"transactions":9,"vwap":1179},"2026-04-07",51.09,51.31,50.82,51,3831600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":276,"percent_change":378,"volume":1187,"transactions":9,"vwap":1186},"2026-04-06",51.14,51.41,50.86,51.02,2245700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1177,"change":158,"percent_change":841,"volume":1193,"transactions":9,"vwap":1177},"2026-04-02",51.099998,51.52,50.83,2981100,{"date":1195,"open":1196,"high":1150,"low":1197,"close":1141,"change":409,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1141},"2026-04-01",50.48,50.41,0.59,4242300,{"date":1201,"open":1121,"high":1127,"low":1202,"close":1203,"change":450,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-31",50.0099983,50.66,0.48,4003100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":138,"volume":1213,"transactions":9,"vwap":1211},"2026-03-30",50.77,51.07,50.25,50.42,0.39,3294400,{"date":1215,"open":1216,"high":1217,"low":721,"close":1218,"change":1219,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-27",50.2,52.29,50.029999,0,3857600,{"date":1222,"open":1223,"high":1224,"low":1059,"close":1218,"change":755,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1218},"2026-03-26",49.36,50.3,1.03,4360500,{"date":1228,"open":1229,"high":1074,"low":695,"close":1230,"change":550,"percent_change":44,"volume":1231,"transactions":9,"vwap":1230},"2026-03-25",49.61,49.52,4943800,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1212,"percent_change":747,"volume":1237,"transactions":9,"vwap":1236},"2026-03-24",48.46,49.57,49.16,3084400,{"date":1239,"open":1240,"high":650,"low":722,"close":1241,"change":1242,"percent_change":731,"volume":1243,"transactions":9,"vwap":1241},"2026-03-23",48.89,48.77,0.23,4139900,{"date":1245,"open":1246,"high":1074,"low":1247,"close":714,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":714},"2026-03-20",49.75,48.2,-1.15,-2.31,8570400,{"date":1252,"open":1149,"high":1253,"low":664,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-19",50.98,49.69,-0.97,-1.91,7457300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1203,"change":1263,"percent_change":1264,"volume":999,"transactions":9,"vwap":1203},"2026-03-18",51.029999,51.2,50.65,-0.55,-1.07,{"date":1266,"open":1267,"high":1268,"low":1183,"close":1269,"change":1263,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-17",51.95,52.02,51.21,-1.06,4589600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-16",51.75,51.93,51.47,51.76,0.6,1.17,4123900,{"date":1282,"open":1283,"high":1274,"low":1141,"close":1284,"change":1285,"percent_change":655,"volume":1286,"transactions":9,"vwap":1284},"2026-03-13",51.18,51.16,0.34,5545100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1178,"change":549,"percent_change":1285,"volume":1292,"transactions":9,"vwap":1178},"2026-03-12",50.63,51.44,50.53,3324600,{"date":1294,"open":1295,"high":1296,"low":1210,"close":1262,"change":118,"percent_change":420,"volume":1297,"transactions":9,"vwap":1262},"2026-03-11",50.54,50.74,4527200,{"date":1299,"open":1133,"high":1284,"low":1136,"close":1203,"change":327,"percent_change":739,"volume":1300,"transactions":9,"vwap":1203},"2026-03-10",2825200,{"date":1302,"open":1141,"high":1176,"low":1303,"close":1141,"change":617,"percent_change":450,"volume":1304,"transactions":9,"vwap":1141},"2026-03-09",50.17,4522900,{"date":1306,"open":1218,"high":1307,"low":1106,"close":1308,"change":883,"percent_change":1225,"volume":1309,"transactions":9,"vwap":1308},"2026-03-06",51.0099983,50.84,4006000,{"date":1311,"open":1312,"high":1129,"low":1313,"close":1314,"change":440,"percent_change":1109,"volume":1315,"transactions":9,"vwap":1314},"2026-03-05",50.35,49.77,50.32,5409800,{"date":1317,"open":1318,"high":1319,"low":1303,"close":1320,"change":1242,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-04",50.57,51.12,50.8,0.45,3821100,{"date":1324,"open":1320,"high":1325,"low":1088,"close":1318,"change":817,"percent_change":431,"volume":1326,"transactions":9,"vwap":1318},"2026-03-03",50.99,4189400,{"date":1328,"open":1179,"high":1329,"low":1330,"close":1253,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1253},"2026-03-02",51.39,50.87,-0.18,-0.35,3391400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1284,"change":883,"percent_change":1225,"volume":1339,"transactions":9,"vwap":1284},"2026-02-27",50.85,51.34,50.6,4262400,{"date":1341,"open":1208,"high":1325,"low":1143,"close":1342,"change":1219,"percent_change":1219,"volume":1343,"transactions":9,"vwap":1342},"2026-02-26",50.64,2509900,{"date":1345,"open":1346,"high":1320,"low":1254,"close":1342,"change":1219,"percent_change":1219,"volume":1347,"transactions":9,"vwap":1342},"2026-02-25",50.43,3547600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1342,"change":893,"percent_change":133,"volume":1353,"transactions":9,"vwap":1342},"2026-02-24",50.49,50.72,49.64,4774100,{"date":1355,"open":1356,"high":1192,"low":1114,"close":1357,"change":450,"percent_change":1204,"volume":1358,"transactions":9,"vwap":1357},"2026-02-23",50.23,50.44,4443300,{"date":1360,"open":1361,"high":1356,"low":1230,"close":1216,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1216},"2026-02-20",50.060001,0.63,1.27,5267700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1235,"change":1362,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1235},"2026-02-19",49.37,49.95,49.09,1.29,5147700,{"date":1373,"open":1075,"high":1114,"low":1241,"close":1069,"change":817,"percent_change":1031,"volume":1374,"transactions":9,"vwap":1069},"2026-02-18",8848200,{"date":1376,"open":1377,"high":1357,"low":1378,"close":744,"change":1379,"percent_change":568,"volume":1380,"transactions":9,"vwap":744},"2026-02-17",50.14,49.26,-0.75,6094300,{"date":1382,"open":1383,"high":1377,"low":1384,"close":1122,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1122},"2026-02-13",48.81,48.72,1.26,2.58,6336400,{"date":1389,"open":1390,"high":746,"low":745,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-12",48.15,48.84,0.91,1.9,6927700,{"date":1396,"open":870,"high":745,"low":1397,"close":1398,"change":1019,"percent_change":528,"volume":1399,"transactions":9,"vwap":1398},"2026-02-11",47.49,47.93,4586000,{"date":1401,"open":882,"high":754,"low":1402,"close":870,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":870},"2026-02-10",46.71,0.84,1.79,5641300,{"date":1407,"open":384,"high":882,"low":1408,"close":1409,"change":829,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-09",46.34,46.82,0.41,4198100,{"date":1413,"open":1414,"high":374,"low":437,"close":1048,"change":539,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1048},"2026-02-06",46.7,-0.77,3240000,{"date":1418,"open":556,"high":1061,"low":1419,"close":937,"change":1198,"percent_change":1363,"volume":1420,"transactions":9,"vwap":937},"2026-02-05",46.22,5056800,{"date":1422,"open":877,"high":1423,"low":910,"close":438,"change":598,"percent_change":1424,"volume":1425,"transactions":9,"vwap":438},"2026-02-04",47.2,-1.04,10749700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1090,"volume":1433,"transactions":9,"vwap":1431},"2026-02-03",47.099998,47.84,46.6,46.89,-0.1,8310900,{"date":1435,"open":586,"high":865,"low":1042,"close":937,"change":1332,"percent_change":1151,"volume":1436,"transactions":9,"vwap":937},"2026-02-02",3328800,{"date":1438,"open":487,"high":527,"low":497,"close":566,"change":518,"percent_change":519,"volume":1439,"transactions":9,"vwap":566},"2026-01-30",5063500,{"date":1441,"open":1442,"high":833,"low":1443,"close":1444,"change":1101,"percent_change":538,"volume":1445,"transactions":9,"vwap":1444},"2026-01-29",47.57,46.98,47.33,4073200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":527,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":527},"2026-01-28",47.38,47.68,47.15,-0.11,-0.23,3726200,{"date":1455,"open":1061,"high":1456,"low":353,"close":1062,"change":388,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1062},"2026-01-27",47.56,1.6,4708700,{"date":1460,"open":1461,"high":535,"low":558,"close":376,"change":578,"percent_change":1321,"volume":1462,"transactions":9,"vwap":376},"2026-01-26",46.86,4067300,{"date":1464,"open":1450,"high":1450,"low":1465,"close":871,"change":598,"percent_change":1424,"volume":1466,"transactions":9,"vwap":871},"2026-01-23",46.07,4172100,{"date":1468,"open":475,"high":1469,"low":324,"close":1061,"change":366,"percent_change":367,"volume":1470,"transactions":9,"vwap":1061},"2026-01-22",47.4,4977000,{"date":1472,"open":1473,"high":1474,"low":376,"close":586,"change":234,"percent_change":1242,"volume":1475,"transactions":9,"vwap":586},"2026-01-21",47.58,47.61,4844200,{"date":1477,"open":937,"high":864,"low":943,"close":507,"change":1101,"percent_change":538,"volume":1478,"transactions":9,"vwap":507},"2026-01-20",5361000,{"date":1480,"open":333,"high":1448,"low":1481,"close":566,"change":297,"percent_change":748,"volume":1482,"transactions":9,"vwap":566},"2026-01-16",46.44,8687600,{"date":1484,"open":345,"high":943,"low":910,"close":466,"change":1485,"percent_change":1392,"volume":1486,"transactions":9,"vwap":466},"2026-01-15",0.42,4619800,{"date":1488,"open":273,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-14",46.24,45.29,46.15,0.85,1.88,6238500,{"date":1496,"open":1497,"high":273,"low":996,"close":959,"change":528,"percent_change":1363,"volume":1498,"transactions":9,"vwap":959},"2026-01-13",44.68,3572500,{"date":1500,"open":1501,"high":1502,"low":1002,"close":264,"change":559,"percent_change":1503,"volume":1504,"transactions":9,"vwap":264},"2026-01-12",44.53,44.96,0.18,3102500,{"date":1506,"open":1010,"high":1507,"low":1501,"close":1508,"change":421,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-09",45.2,44.65,-0.09,4114100,{"date":1512,"open":997,"high":275,"low":1513,"close":1514,"change":399,"percent_change":764,"volume":1515,"transactions":9,"vwap":1514},"2026-01-08",44.41,44.69,3728000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":223,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-07",45.029999,45.060001,44.3,44.56,-0.62,3725000,{"date":1525,"open":1526,"high":911,"low":1527,"close":1528,"change":113,"percent_change":399,"volume":1529,"transactions":9,"vwap":1528},"2026-01-06",44.8,44.45,44.84,4662900,{"date":1531,"open":1029,"high":1029,"low":1532,"close":1533,"change":440,"percent_change":1270,"volume":1534,"transactions":9,"vwap":1533},"2026-01-05",44.35,44.78,4194900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":286,"change":59,"percent_change":1540,"volume":1541,"transactions":9,"vwap":286},"2026-01-02",44.86,45.42,44.57,1.09,2733200,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":587,"volume":1549,"transactions":9,"vwap":1547},"2025-12-31",45,45.040001,44.74,44.77,-0.19,2110500,{"date":1551,"open":1528,"high":1518,"low":1526,"close":1502,"change":1552,"percent_change":686,"volume":1553,"transactions":9,"vwap":1502},"2025-12-30",0.07,2526000,{"date":1555,"open":1556,"high":1507,"low":1557,"close":1556,"change":346,"percent_change":347,"volume":1558,"transactions":9,"vwap":1556},"2025-12-29",44.89,44.85,4741400,{"date":1560,"open":1561,"high":1562,"low":1497,"close":1557,"change":1219,"percent_change":1219,"volume":1563,"transactions":9,"vwap":1557},"2025-12-26",44.82,44.95,1505800,{"date":1565,"open":1497,"high":1566,"low":1567,"close":1557,"change":578,"percent_change":731,"volume":1568,"transactions":9,"vwap":1557},"2025-12-24",44.91,44.61,1274300,{"date":1570,"open":1571,"high":1497,"low":1572,"close":960,"change":913,"percent_change":983,"volume":1573,"transactions":9,"vwap":960},"2025-12-23",44.4,44.26,3739200,{"date":1575,"open":1576,"high":997,"low":1577,"close":1578,"change":829,"percent_change":676,"volume":1579,"transactions":9,"vwap":1578},"2025-12-22",44.21,43.91,44.42,2899600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-12-19",44.62,44.67,44.22,44.23,-0.39,-0.87,11952100,{"date":1590,"open":960,"high":1591,"low":1592,"close":1582,"change":617,"percent_change":1019,"volume":1593,"transactions":9,"vwap":1582},"2025-12-18",44.81,44.46,4422000,{"date":1595,"open":1596,"high":1597,"low":1598,"close":997,"change":731,"percent_change":1599,"volume":1600,"transactions":9,"vwap":997},"2025-12-17",44,44.52,43.9,1.07,6494700,{"date":1602,"open":997,"high":1017,"low":1603,"close":1604,"change":723,"percent_change":1117,"volume":1605,"transactions":9,"vwap":1604},"2025-12-16",43.88,44.029999,4930200,{"date":1607,"open":1501,"high":1508,"low":1585,"close":1567,"change":158,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1567},"2025-12-15",0.79,3565900,{"date":1611,"open":974,"high":1583,"low":982,"close":1572,"change":1503,"percent_change":1410,"volume":1612,"transactions":9,"vwap":1572},"2025-12-12",4069600,{"date":1614,"open":1615,"high":1591,"low":1616,"close":1617,"change":366,"percent_change":1038,"volume":1618,"transactions":9,"vwap":1617},"2025-12-11",44.79,43.93,44.080002,4898700,{"date":1620,"open":261,"high":1621,"low":1622,"close":1571,"change":430,"percent_change":1031,"volume":1623,"transactions":9,"vwap":1571},"2025-12-10",44.94,44.37,4434500,{"date":1625,"open":1533,"high":1538,"low":1626,"close":1547,"change":519,"percent_change":346,"volume":1627,"transactions":9,"vwap":1547},"2025-12-09",44.75,4327400,{"date":1629,"open":261,"high":1502,"low":251,"close":1626,"change":508,"percent_change":539,"volume":1630,"transactions":9,"vwap":1626},"2025-12-08",4919700,{"date":1632,"open":1633,"high":273,"low":1591,"close":1566,"change":1452,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1566},"2025-12-05",45.049999,-0.51,4692800,{"date":1637,"open":1638,"high":1036,"low":1639,"close":285,"change":1509,"percent_change":1640,"volume":1641,"transactions":9,"vwap":285},"2025-12-04",45.19,44.99,-0.2,5139200,{"date":1643,"open":1644,"high":921,"low":1029,"close":1645,"change":1646,"percent_change":1109,"volume":1647,"transactions":9,"vwap":1645},"2025-12-03",45.74,45.23,-0.43,6086400,{"date":1649,"open":1430,"high":363,"low":1650,"close":1651,"change":1415,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-02",45.59,45.66,-1.66,4925100,{"date":1655,"open":1656,"high":1657,"low":386,"close":324,"change":1070,"percent_change":1658,"volume":1659,"transactions":9,"vwap":324},"2025-12-01",47.29,47.53,-2.7,4590200,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":550,"percent_change":866,"volume":1664,"transactions":9,"vwap":1663},"2025-11-28",47.060001,47.72,2267400,{"date":1666,"open":1061,"high":810,"low":852,"close":876,"change":894,"percent_change":696,"volume":1667,"transactions":9,"vwap":876},"2025-11-26",3776900,{"date":1669,"open":566,"high":810,"low":1670,"close":1055,"change":587,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1055},"2025-11-25",46.79,-0.89,3604400,{"date":1674,"open":1675,"high":527,"low":398,"close":566,"change":1321,"percent_change":824,"volume":1676,"transactions":9,"vwap":566},"2025-11-24",46.87,6767100,{"date":1678,"open":1414,"high":1061,"low":1679,"close":1431,"change":148,"percent_change":841,"volume":1680,"transactions":9,"vwap":1431},"2025-11-21",46.33,5949200,{"date":1682,"open":323,"high":1461,"low":407,"close":466,"change":654,"percent_change":949,"volume":1683,"transactions":9,"vwap":466},"2025-11-20",5611400,{"date":1685,"open":384,"high":497,"low":1686,"close":1489,"change":430,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1489},"2025-11-19",45.65,-0.79,8390900,{"date":1690,"open":497,"high":1691,"low":1481,"close":1692,"change":306,"percent_change":234,"volume":1693,"transactions":9,"vwap":1692},"2025-11-18",46.96,46.61,6391400,{"date":1695,"open":1491,"high":871,"low":1696,"close":871,"change":213,"percent_change":1697,"volume":1698,"transactions":9,"vwap":871},"2025-11-17",46.080002,1.35,4024900,{"date":1700,"open":1644,"high":463,"low":1701,"close":909,"change":1242,"percent_change":983,"volume":1702,"transactions":9,"vwap":909},"2025-11-14",45.49,3077400,{"date":1704,"open":356,"high":1679,"low":1705,"close":898,"change":1522,"percent_change":1706,"volume":1707,"transactions":9,"vwap":898},"2025-11-13",45.68,-1.34,2804700,{"date":1709,"open":356,"high":427,"low":1710,"close":1679,"change":306,"percent_change":234,"volume":1711,"transactions":9,"vwap":1679},"2025-11-12",46.02,4895000,{"date":1713,"open":335,"high":427,"low":909,"close":846,"change":1714,"percent_change":654,"volume":1715,"transactions":9,"vwap":846},"2025-11-11",0.15,2873600,{"date":1717,"open":284,"high":1491,"low":953,"close":335,"change":1242,"percent_change":983,"volume":1718,"transactions":9,"vwap":335},"2025-11-10",4404000,{"date":1720,"open":1721,"high":477,"low":1722,"close":313,"change":1083,"percent_change":1552,"volume":1723,"transactions":9,"vwap":313},"2025-11-07",45.48,45.13,5516400,{"date":1725,"open":909,"high":1726,"low":1727,"close":1728,"change":1503,"percent_change":1212,"volume":1729,"transactions":9,"vwap":1728},"2025-11-06",46.2,45.77,45.87,3311700,{"date":1731,"open":1419,"high":407,"low":1732,"close":887,"change":244,"percent_change":1733,"volume":1734,"transactions":9,"vwap":887},"2025-11-05",45.56,-1,4282800,{"date":1736,"open":1737,"high":398,"low":858,"close":1491,"change":234,"percent_change":450,"volume":1738,"transactions":9,"vwap":1491},"2025-11-04",46.26,4382400,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":578,"percent_change":823,"volume":1745,"transactions":9,"vwap":1744},"2025-11-03",45.7,46.12,45.15,46.040001,4189500,{"date":1747,"open":921,"high":891,"low":428,"close":326,"change":1586,"percent_change":1024,"volume":1748,"transactions":9,"vwap":326},"2025-10-31",4276400,{"date":1750,"open":909,"high":365,"low":313,"close":1419,"change":1485,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1419},"2025-10-30",0.92,3394300,{"date":1754,"open":853,"high":1679,"low":1705,"close":1755,"change":539,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-10-29",45.8,-0.78,7853600,{"date":1759,"open":438,"high":1760,"low":1761,"close":408,"change":223,"percent_change":665,"volume":1762,"transactions":9,"vwap":408},"2025-10-28",46.53,46.060001,3186500,{"date":1764,"open":942,"high":1402,"low":1465,"close":1481,"change":1640,"percent_change":1646,"volume":1765,"transactions":9,"vwap":1481},"2025-10-27",5697500,{"date":1767,"open":1042,"high":937,"low":323,"close":363,"change":617,"percent_change":1768,"volume":1769,"transactions":9,"vwap":363},"2025-10-24",0.26,4875400,{"date":1771,"open":771,"high":1247,"low":356,"close":427,"change":1415,"percent_change":1772,"volume":1773,"transactions":9,"vwap":427},"2025-10-23",-1.63,7559600,{"date":1775,"open":877,"high":527,"low":1670,"close":1656,"change":578,"percent_change":1321,"volume":1776,"transactions":9,"vwap":1656},"2025-10-22",7007600,{"date":1778,"open":1779,"high":1779,"low":845,"close":1780,"change":489,"percent_change":366,"volume":1781,"transactions":9,"vwap":1780},"2025-10-21",47.43,47.080002,3917000,{"date":1783,"open":1780,"high":515,"low":376,"close":506,"change":1768,"percent_change":1784,"volume":1785,"transactions":9,"vwap":506},"2025-10-20",0.55,3678700,{"date":1787,"open":875,"high":1788,"low":1670,"close":1789,"change":1503,"percent_change":153,"volume":1790,"transactions":9,"vwap":1789},"2025-10-17",47.16,46.97,4005800,{"date":1792,"open":1793,"high":792,"low":376,"close":1670,"change":1043,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1670},"2025-10-16",47.85,-1.89,6657000,{"date":1797,"open":1456,"high":857,"low":800,"close":1798,"change":686,"percent_change":1285,"volume":1799,"transactions":9,"vwap":1798},"2025-10-15",47.69,5281300,{"date":1801,"open":487,"high":870,"low":882,"close":1657,"change":1802,"percent_change":66,"volume":1803,"transactions":9,"vwap":1657},"2025-10-14",0.56,4724100,{"date":1805,"open":1430,"high":882,"low":558,"close":1789,"change":113,"percent_change":399,"volume":1806,"transactions":9,"vwap":1789},"2025-10-13",4144400,{"date":1808,"open":1789,"high":586,"low":497,"close":1809,"change":450,"percent_change":755,"volume":1810,"transactions":9,"vwap":1809},"2025-10-10",46.91,4033500,{"date":1812,"open":1061,"high":1813,"low":547,"close":881,"change":118,"percent_change":420,"volume":1814,"transactions":9,"vwap":881},"2025-10-09",47.21,5700200,{"date":1816,"open":446,"high":475,"low":1817,"close":354,"change":1019,"percent_change":1818,"volume":1819,"transactions":9,"vwap":354},"2025-10-08",46.46,0.58,6453400,{"date":1821,"open":1817,"high":1055,"low":1822,"close":323,"change":346,"percent_change":347,"volume":1823,"transactions":9,"vwap":323},"2025-10-07",46.17,5774500,{"date":1825,"open":429,"high":933,"low":326,"close":342,"change":894,"percent_change":824,"volume":1826,"transactions":9,"vwap":342},"2025-10-06",3634500,{"date":1828,"open":1650,"high":1419,"low":416,"close":1829,"change":731,"percent_change":1225,"volume":1830,"transactions":9,"vwap":1829},"2025-10-03",45.93,3785400,{"date":1832,"open":1755,"high":948,"low":967,"close":1833,"change":1634,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-02",45.46,-1.11,4474900,{"date":1837,"open":1838,"high":927,"low":312,"close":1839,"change":1714,"percent_change":654,"volume":1840,"transactions":9,"vwap":1839},"2025-10-01",45.92,45.97,3506800,{"date":1842,"open":1843,"high":335,"low":1844,"close":1845,"change":1410,"percent_change":73,"volume":1846,"transactions":9,"vwap":1845},"2025-09-30",45.4,45.37,45.82,7014000,{"date":1848,"open":1849,"high":1833,"low":988,"close":1850,"change":420,"percent_change":421,"volume":1851,"transactions":9,"vwap":1850},"2025-09-29",45.16,45.41,5956600,{"date":1853,"open":997,"high":953,"low":1513,"close":917,"change":66,"percent_change":1854,"volume":1855,"transactions":9,"vwap":917},"2025-09-26",2.69,8222100,{"date":1857,"open":1858,"high":1859,"low":1003,"close":1858,"change":686,"percent_change":550,"volume":1860,"transactions":9,"vwap":1858},"2025-09-25",44.24,44.58,5207700,{"date":1862,"open":1863,"high":1858,"low":241,"close":1617,"change":400,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1617},"2025-09-24",43.92,0.64,2663800,{"date":1867,"open":231,"high":991,"low":243,"close":1868,"change":731,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-09-23",43.8,1.08,3144700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":24,"change":617,"percent_change":400,"volume":1876,"transactions":9,"vwap":24},"2025-09-22",43.27,43.46,43,3743500,{"date":1878,"open":1879,"high":1880,"low":1881,"close":220,"change":1882,"percent_change":1634,"volume":1883,"transactions":9,"vwap":220},"2025-09-19",43.44,43.54,43.12,-0.22,6051600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":118,"percent_change":420,"volume":1890,"transactions":9,"vwap":1889},"2025-09-18",43.099998,43.67,43.049999,43.43,2049900,{"date":1892,"open":1893,"high":1894,"low":220,"close":1879,"change":1212,"percent_change":1392,"volume":1895,"transactions":9,"vwap":1879},"2025-09-17",43.32,43.6,2693300,{"date":1897,"open":1874,"high":1898,"low":1888,"close":1888,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1888},"2025-09-16",43.62,-0.54,-1.24,2913200,{"date":1903,"open":990,"high":1616,"low":1904,"close":1905,"change":1090,"percent_change":440,"volume":1906,"transactions":9,"vwap":1905},"2025-09-15",43.58,43.59,2275500,{"date":1908,"open":1909,"high":241,"low":1910,"close":1868,"change":578,"percent_change":1204,"volume":1911,"transactions":9,"vwap":1868},"2025-09-12",43.51,43.41,2766600,{"date":1913,"open":1914,"high":254,"low":1915,"close":1905,"change":158,"percent_change":954,"volume":1916,"transactions":9,"vwap":1905},"2025-09-11",43.15,42.97,3323100,{"date":1918,"open":1914,"high":1919,"low":1920,"close":1921,"change":27,"percent_change":223,"volume":1922,"transactions":9,"vwap":1921},"2025-09-10",43.29,42.87,43.24,4671500,{"date":1924,"open":230,"high":1925,"low":1926,"close":1927,"change":306,"percent_change":617,"volume":1928,"transactions":9,"vwap":1927},"2025-09-09",43.49,43.07,43.36,2622700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":538,"percent_change":1586,"volume":1935,"transactions":9,"vwap":1934},"2025-09-08",43.52,43.72,43.0099983,43.31,4080700,{"date":1937,"open":1904,"high":1932,"low":1938,"close":192,"change":518,"percent_change":519,"volume":1939,"transactions":9,"vwap":192},"2025-09-05",43.23,2504100,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1552,"percent_change":686,"volume":1946,"transactions":9,"vwap":1945},"2025-09-04",43.66,43.81,43.16,43.47,2769600,{"date":1948,"open":1934,"high":1925,"low":1949,"close":1950,"change":488,"percent_change":508,"volume":1951,"transactions":9,"vwap":1950},"2025-09-03",43.060001,43.4,2305100,{"date":1953,"open":1925,"high":254,"low":1954,"close":1945,"change":489,"percent_change":509,"volume":1955,"transactions":9,"vwap":1945},"2025-09-02",43.2,3152900,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1898,"change":113,"percent_change":194,"volume":1960,"transactions":9,"vwap":1898},"2025-08-29",43.42,43.83,4028000,{"date":1962,"open":1963,"high":1868,"low":1964,"close":1965,"change":1090,"percent_change":440,"volume":1966,"transactions":9,"vwap":1965},"2025-08-28",43.77,43.38,43.56,3073800,{"date":1968,"open":253,"high":1003,"low":1904,"close":1963,"change":1503,"percent_change":1410,"volume":1969,"transactions":9,"vwap":1963},"2025-08-27",3238200,{"date":1971,"open":990,"high":1972,"low":1950,"close":1905,"change":26,"percent_change":1451,"volume":1973,"transactions":9,"vwap":1905},"2025-08-26",43.85,5017500,{"date":1975,"open":974,"high":1571,"low":1976,"close":212,"change":489,"percent_change":509,"volume":1977,"transactions":9,"vwap":212},"2025-08-25",43.57,4963600,{"date":1979,"open":990,"high":1980,"low":1874,"close":1981,"change":847,"percent_change":949,"volume":1982,"transactions":9,"vwap":1981},"2025-08-22",43.94,43.79,2959200,{"date":1984,"open":1965,"high":1942,"low":21,"close":192,"change":1432,"percent_change":1452,"volume":1985,"transactions":9,"vwap":192},"2025-08-21",2289700,{"date":1987,"open":1988,"high":1989,"low":1945,"close":1904,"change":686,"percent_change":835,"volume":1990,"transactions":9,"vwap":1904},"2025-08-20",43.5,44.060001,3559500,{"date":1992,"open":209,"high":1889,"low":1993,"close":1958,"change":1198,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1958},"2025-08-19",42.73,1.38,3703000,{"date":1997,"open":1909,"high":1998,"low":232,"close":1999,"change":277,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-08-18",43.55,42.83,-1.47,4097800,{"date":2003,"open":212,"high":2004,"low":233,"close":1945,"change":1548,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1945},"2025-08-15",43.76,-0.44,3283100,{"date":2008,"open":1616,"high":1616,"low":1931,"close":1942,"change":276,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1942},"2025-08-14",-0.66,3755400,{"date":2012,"open":240,"high":2013,"low":25,"close":23,"change":1285,"percent_change":138,"volume":2014,"transactions":9,"vwap":23},"2025-08-13",43.97,2895200,{"date":2016,"open":1964,"high":253,"low":242,"close":22,"change":400,"percent_change":410,"volume":2017,"transactions":9,"vwap":22},"2025-08-12",3566500,{"date":2019,"open":1910,"high":192,"low":230,"close":24,"change":1552,"percent_change":686,"volume":2020,"transactions":9,"vwap":24},"2025-08-11",2593200,{"date":2022,"open":1894,"high":1898,"low":2023,"close":2024,"change":1331,"percent_change":817,"volume":2025,"transactions":9,"vwap":2024},"2025-08-08",43.14,43.26,2753400,{"date":2027,"open":2028,"high":212,"low":2029,"close":1879,"change":1219,"percent_change":1219,"volume":2030,"transactions":9,"vwap":1879},"2025-08-07",42.92,42.9,3257500,{"date":2032,"open":1880,"high":2033,"low":1964,"close":1879,"change":1101,"percent_change":1331,"volume":2034,"transactions":9,"vwap":1879},"2025-08-06",43.74,5131700,{"date":2036,"open":1868,"high":2037,"low":1964,"close":1931,"change":366,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1931},"2025-08-05",44.16,-0.73,4382300,{"date":2041,"open":2024,"high":1972,"low":222,"close":241,"change":410,"percent_change":2042,"volume":2043,"transactions":9,"vwap":241},"2025-08-04",1.5,4202400,{"date":2045,"open":1875,"high":1873,"low":2046,"close":243,"change":1204,"percent_change":2047,"volume":2048,"transactions":9,"vwap":243},"2025-08-01",42.71,1.12,5117800,{"date":2050,"open":2051,"high":211,"low":2052,"close":2046,"change":1751,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2046},"2025-07-31",41.92,41.87,2.2,6440800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":118,"percent_change":420,"volume":2061,"transactions":9,"vwap":2060},"2025-07-30",42,42.25,41.64,41.79,4612500,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1212,"percent_change":696,"volume":2068,"transactions":9,"vwap":2067},"2025-07-29",41.53,41.86,41.3,41.8,5618400,{"date":2070,"open":2052,"high":2071,"low":2072,"close":2073,"change":266,"percent_change":938,"volume":2074,"transactions":9,"vwap":2073},"2025-07-28",41.94,41.37,41.41,4313500,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2071,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2071},"2025-07-25",41.36,42.099998,0.54,1.3,5689800,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":578,"percent_change":755,"volume":2088,"transactions":9,"vwap":2087},"2025-07-24",41.28,41.67,41.17,41.4,3201200,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1586,"percent_change":1109,"volume":2095,"transactions":9,"vwap":2094},"2025-07-23",41.55,41.68,41.029999,41.19,2785600,{"date":2097,"open":2084,"high":2067,"low":2098,"close":2099,"change":983,"percent_change":529,"volume":2100,"transactions":9,"vwap":2099},"2025-07-22",41.21,41.58,3485100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":409,"percent_change":165,"volume":2107,"transactions":9,"vwap":2106},"2025-07-21",40.77,41.26,40.7,41.080002,2687300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1242,"percent_change":528,"volume":2114,"transactions":9,"vwap":2113},"2025-07-18",40.59,40.97,40.5,40.78,2733500,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":128,"percent_change":213,"volume":2121,"transactions":9,"vwap":2120},"2025-07-17",40.18,40.79,40.17,40.55,3283500,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":923,"percent_change":366,"volume":2128,"transactions":9,"vwap":2127},"2025-07-16",40.43,40.51,40.0099983,40.3,4042300,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2124,"change":2134,"percent_change":488,"volume":2135,"transactions":9,"vwap":2124},"2025-07-15",40.46,40.84,40.28,-0.03,7023400,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2131,"change":1552,"percent_change":549,"volume":2141,"transactions":9,"vwap":2131},"2025-07-14",40.36,40.65,40.13,2988500,{"date":2143,"open":2144,"high":2120,"low":2145,"close":2146,"change":1050,"percent_change":1332,"volume":2147,"transactions":9,"vwap":2146},"2025-07-11",40.2,40.07,40.39,2197700,{"date":2149,"open":2150,"high":2110,"low":2150,"close":2151,"change":153,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-07-10",39.98,40.53,0.95,3030000,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1768,"percent_change":410,"volume":2160,"transactions":9,"vwap":2159},"2025-07-09",39.89,40.23,39.72,40.15,3009800,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2156,"change":306,"percent_change":399,"volume":2166,"transactions":9,"vwap":2156},"2025-07-08",39.71,39.99,39.34,4738300,{"date":2168,"open":154,"high":2169,"low":2170,"close":2171,"change":421,"percent_change":1432,"volume":2172,"transactions":9,"vwap":2171},"2025-07-07",39.96,39.59,39.84,3535300,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":617,"percent_change":409,"volume":2179,"transactions":9,"vwap":2178},"2025-07-03",39.73,39.95,39.43,39.88,2417100,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1522,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-07-02",40.12,40.25,39.67,39.76,-1.54,5212200,{"date":2189,"open":2127,"high":2190,"low":2191,"close":2192,"change":617,"percent_change":409,"volume":2193,"transactions":9,"vwap":2192},"2025-07-01",40.6,39.92,40.38,5381400,{"date":2195,"open":2185,"high":2133,"low":2196,"close":2197,"change":550,"percent_change":73,"volume":2198,"transactions":9,"vwap":2197},"2025-06-30",39.69,40.26,6173600,{"date":2200,"open":2150,"high":2201,"low":2202,"close":2203,"change":2134,"percent_change":1101,"volume":2204,"transactions":9,"vwap":2203},"2025-06-27",40.27,39.74,39.9,6653800,{"date":2206,"open":2145,"high":2207,"low":2208,"close":2209,"change":518,"percent_change":1083,"volume":2210,"transactions":9,"vwap":2209},"2025-06-26",40.19,39.7,39.93,4549700,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2191,"change":739,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2191},"2025-06-25",40.35,40.44,39.91,-1.46,3770900,{"date":2219,"open":2133,"high":2220,"low":2221,"close":2125,"change":829,"percent_change":731,"volume":2222,"transactions":9,"vwap":2125},"2025-06-24",40.72,40.21,4366000,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1410,"percent_change":1225,"volume":2229,"transactions":9,"vwap":2228},"2025-06-23",40,40.41,39.94,40.32,4255500,{"date":2231,"open":2185,"high":2119,"low":2202,"close":2215,"change":549,"percent_change":676,"volume":2232,"transactions":9,"vwap":2215},"2025-06-20",5596300,{"date":2234,"open":2235,"high":154,"low":2236,"close":2202,"change":519,"percent_change":306,"volume":2237,"transactions":9,"vwap":2202},"2025-06-18",39.8,39.6,3306400,{"date":2239,"open":2185,"high":2150,"low":182,"close":2158,"change":488,"percent_change":1331,"volume":2240,"transactions":9,"vwap":2158},"2025-06-17",6457500,{"date":2242,"open":2243,"high":2120,"low":2170,"close":2244,"change":1263,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-06-16",40.42,39.79,-1.36,5819000,{"date":2248,"open":2249,"high":2250,"low":2157,"close":2251,"change":1037,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-06-13",40.76,40.9,40.34,-0.81,3850500,{"date":2255,"open":2138,"high":2256,"low":2201,"close":2257,"change":823,"percent_change":984,"volume":2258,"transactions":9,"vwap":2257},"2025-06-12",40.83,40.67,6274900,{"date":2260,"open":2261,"high":2201,"low":2209,"close":2221,"change":577,"percent_change":128,"volume":2262,"transactions":9,"vwap":2221},"2025-06-11",40.09,5705400,{"date":2264,"open":2202,"high":2265,"low":2266,"close":2267,"change":764,"percent_change":44,"volume":2268,"transactions":9,"vwap":2267},"2025-06-10",40.14,39.45,40.11,14783000,{"date":2270,"open":2176,"high":2271,"low":2175,"close":2272,"change":1031,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-06-09",40.57,39.82,-2.04,13326900,{"date":2276,"open":2139,"high":2277,"low":2243,"close":2139,"change":1101,"percent_change":1640,"volume":2278,"transactions":9,"vwap":2139},"2025-06-06",40.85,2722200,{"date":2280,"open":2281,"high":2111,"low":2282,"close":2283,"change":1050,"percent_change":509,"volume":2284,"transactions":9,"vwap":2283},"2025-06-05",40.89,40.63,40.73,2418400,{"date":2286,"open":2084,"high":2287,"low":2277,"close":2288,"change":430,"percent_change":1043,"volume":2289,"transactions":9,"vwap":2288},"2025-06-04",41.39,40.87,2796500,{"date":2291,"open":2292,"high":2099,"low":2293,"close":2294,"change":336,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-06-03",41.5,41,41.24,-0.63,4795400,{"date":2298,"open":2299,"high":2300,"low":2084,"close":2292,"change":2005,"percent_change":245,"volume":2301,"transactions":9,"vwap":2292},"2025-06-02",41.59,41.73,2960900,{"date":2303,"open":2085,"high":2304,"low":2305,"close":2071,"change":450,"percent_change":1818,"volume":2306,"transactions":9,"vwap":2071},"2025-05-30",42.049999,41.45,4922400,{"date":2308,"open":2309,"high":2067,"low":2111,"close":2310,"change":755,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-05-29",41.049999,41.7,1.24,3303700,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2094,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2094},"2025-05-28",41.84,41.98,41.0099983,-0.91,-2.16,3811200,{"date":2322,"open":2323,"high":2324,"low":2057,"close":2078,"change":118,"percent_change":420,"volume":2172,"transactions":9,"vwap":2078},"2025-05-27",42.39,42.4,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":617,"percent_change":764,"volume":2330,"transactions":9,"vwap":2329},"2025-05-23",42.44,41.51,42.11,4250800,{"date":2332,"open":2333,"high":2334,"low":2065,"close":2335,"change":223,"percent_change":2009,"volume":2336,"transactions":9,"vwap":2335},"2025-05-22",42.17,42.32,41.99,3692900,{"date":2338,"open":32,"high":1993,"low":2339,"close":2340,"change":244,"percent_change":79,"volume":2341,"transactions":9,"vwap":2340},"2025-05-21",42.21,42.27,2873800,{"date":2343,"open":209,"high":2344,"low":2345,"close":1993,"change":27,"percent_change":223,"volume":2346,"transactions":9,"vwap":1993},"2025-05-20",43.040001,42.61,3858500,{"date":2348,"open":2349,"high":209,"low":2350,"close":209,"change":549,"percent_change":133,"volume":2351,"transactions":9,"vwap":209},"2025-05-19",42.51,42.42,3148300,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2355,"change":450,"percent_change":528,"volume":2357,"transactions":9,"vwap":2355},"2025-05-16",42.35,42.68,42.13,4494900,{"date":2359,"open":2360,"high":2361,"low":2087,"close":2327,"change":2080,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2327},"2025-05-15",41.49,42.46,3.16,6339700,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2366,"change":1509,"percent_change":1882,"volume":2369,"transactions":9,"vwap":2366},"2025-05-14",41.14,41.29,40.62,6368900,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":598,"percent_change":2376,"volume":1358,"transactions":9,"vwap":2375},"2025-05-13",41.72,41.9,41.15,41.23,-1.17,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2372,"change":1687,"percent_change":1025,"volume":2382,"transactions":9,"vwap":2372},"2025-05-12",42.19,42.33,41.57,5177300,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2349,"change":519,"percent_change":306,"volume":2388,"transactions":9,"vwap":2349},"2025-05-09",42.57,42.74,42.28,2162500,{"date":2390,"open":1999,"high":2391,"low":2392,"close":2393,"change":244,"percent_change":1264,"volume":2394,"transactions":9,"vwap":2393},"2025-05-08",42.98,42.38,42.49,3159100,{"date":2396,"open":2046,"high":1921,"low":2397,"close":2398,"change":1882,"percent_change":1634,"volume":2399,"transactions":9,"vwap":2398},"2025-05-07",42.6,42.95,3152200,{"date":2401,"open":1914,"high":1945,"low":1933,"close":242,"change":559,"percent_change":829,"volume":2402,"transactions":9,"vwap":242},"2025-05-06",3626200,{"date":2404,"open":1950,"high":1879,"low":2397,"close":2405,"change":1219,"percent_change":1219,"volume":2406,"transactions":9,"vwap":2405},"2025-05-05",43.09,3127700,{"date":2408,"open":2398,"high":2409,"low":2410,"close":2405,"change":1285,"percent_change":747,"volume":2411,"transactions":9,"vwap":2405},"2025-05-02",43.22,42.69,3779600,{"date":2413,"open":1915,"high":1881,"low":2397,"close":2414,"change":923,"percent_change":327,"volume":2415,"transactions":9,"vwap":2414},"2025-05-01",42.75,4704700,{"date":2417,"open":1926,"high":243,"low":2418,"close":2419,"change":1548,"percent_change":2005,"volume":2420,"transactions":9,"vwap":2419},"2025-04-30",42.3,42.88,5607900,{"date":2422,"open":2423,"high":1944,"low":2424,"close":1926,"change":158,"percent_change":968,"volume":2425,"transactions":9,"vwap":1926},"2025-04-29",42.63,42.45,4527800,{"date":2427,"open":2428,"high":232,"low":2429,"close":2430,"change":153,"percent_change":73,"volume":2431,"transactions":9,"vwap":2430},"2025-04-28",42.29,42.060001,42.72,5096300,{"date":2433,"open":2434,"high":2435,"low":2429,"close":2436,"change":113,"percent_change":194,"volume":2437,"transactions":9,"vwap":2436},"2025-04-25",42.54,42.8,42.34,5278300,{"date":2439,"open":2397,"high":1875,"low":2329,"close":2387,"change":276,"percent_change":367,"volume":2440,"transactions":9,"vwap":2387},"2025-04-24",7356300,{"date":2442,"open":2430,"high":222,"low":2443,"close":2385,"change":1050,"percent_change":1037,"volume":2444,"transactions":9,"vwap":2385},"2025-04-23",42.029999,7528000,{"date":186,"open":2443,"high":1933,"low":2443,"close":2046,"change":783,"percent_change":389,"volume":2446,"transactions":9,"vwap":2046},6895900]