[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FR":3,"homepage-market-summary":34,"stock-historical-FR":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FR","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},"First Industrial Realty Trust, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","First Industrial Realty Trust Inc is a real estate investment trust that owns, manages, acquires, sells, develops, and redevelops industrial real estate. Through its fully integrated operating and investing platform, the company provides facilities and customer service to multinational corporations and regional firms that are essential for their supply chains. The company serves a diverse tenant base across various sectors, including e-commerce, logistics, transportation, manufacturing, retail, consumer services, food and beverage, building materials, wholesale goods, health services, and government.","152","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.3636,2,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},59.46,58.24,59.85,58.87,0.59,1,1143699.098937,16905,59.549,69.88,50.24,1029775.15756426,46.9,8122,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":157},"success",[37,45,51,58,65,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":25,"is_up":43,"sparkline":50,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":43,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":43,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":43,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":43,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":25,"page_size":177,"total_pages":25,"summary":178,"data":184},365,1000,{"period_high":29,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},45.98,1060590,387115289.391065,28.28,"2025-04-22",[185,186,196,207,218,229,239,249,259,268,277,286,295,306,315,324,333,342,353,362,373,382,392,402,412,423,434,444,453,464,473,483,494,503,512,522,530,539,549,559,569,577,586,597,607,616,626,637,648,657,666,677,687,697,708,715,722,730,738,745,753,760,767,775,784,792,797,805,811,818,827,832,837,845,852,860,867,873,878,885,892,899,908,914,921,928,934,941,947,952,961,968,976,982,988,993,998,1003,1009,1013,1018,1025,1030,1035,1039,1045,1051,1056,1061,1067,1073,1076,1084,1088,1093,1101,1106,1113,1119,1123,1130,1139,1145,1153,1161,1168,1175,1182,1190,1197,1205,1213,1218,1226,1233,1240,1247,1254,1260,1265,1271,1276,1284,1290,1296,1302,1308,1314,1318,1324,1328,1333,1339,1343,1348,1351,1358,1361,1366,1373,1379,1388,1395,1401,1409,1415,1423,1428,1434,1442,1449,1457,1464,1470,1477,1484,1492,1497,1505,1511,1518,1525,1529,1535,1541,1547,1552,1557,1563,1569,1576,1582,1586,1590,1598,1603,1608,1613,1619,1624,1628,1631,1638,1646,1652,1658,1664,1671,1678,1685,1694,1702,1707,1712,1719,1727,1735,1742,1750,1757,1764,1770,1776,1780,1786,1792,1797,1803,1810,1818,1824,1829,1834,1841,1846,1853,1858,1865,1870,1875,1883,1890,1899,1906,1913,1922,1930,1938,1945,1950,1956,1962,1970,1976,1983,1990,1996,2001,2008,2013,2018,2026,2033,2039,2044,2049,2055,2062,2069,2077,2083,2090,2094,2097,2103,2109,2113,2121,2126,2130,2137,2145,2153,2161,2168,2175,2183,2191,2199,2205,2212,2218,2225,2233,2238,2245,2252,2260,2268,2274,2280,2287,2294,2299,2304,2311,2316,2322,2328,2333,2337,2344,2350,2356,2362,2369,2374,2380,2385,2391,2396,2402,2406,2413,2417,2423,2427,2434,2441,2445,2450,2455,2462,2467,2472,2478,2482,2487,2491,2497,2501,2505,2510,2514,2520,2526,2532,2538,2544,2550,2556,2563,2569,2573,2578,2583,2587,2594,2598,2604,2609,2616,2623,2629,2637],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",59.2,59.49,58.46,-0.67,-1.13,1221566.416339,20279,58.9084,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",59.95,60.87,59.51,59.54,-1.61,-2.63,1299841.431333,17338,59.6973,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",60.96,61.48,60.73,61.15,-0.11,-0.18,1398088.310944,21223,61.0946,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",61.1,61.6,60.795,61.26,0.09,0.15,1063839.560291,15509,61.1899,{"date":230,"open":220,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",61.46,60.975,61.17,-0.19,-0.31,723499.333573,13804,61.1787,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",60.39,61.685,61.36,0.29,0.47,1539507.815468,19233,61.3834,{"date":250,"open":251,"high":252,"low":209,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",61.44,61.97,61.07,-0.82,-1.32,1202648.03417,18681,61.31,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":213,"percent_change":214,"volume":265,"transactions":266,"vwap":267},"2026-09-22",62.26,62.29,61.655,61.89,826877.12546,16589,61.8634,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":145,"volume":274,"transactions":275,"vwap":276},"2026-09-21",61.43,62.304683,62,0.2,947104.551307,17529,61.9932,{"date":278,"open":261,"high":261,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",61.38,61.8,-0.58,-0.93,3191832.097519,17210,61.8282,{"date":287,"open":251,"high":288,"low":251,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",62.52,62.38,0.97,1.58,1062028.561682,17155,62.3047,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",61.19,62.23,61.14,61.41,0.04,0.07,1199540.595027,17053,61.5389,{"date":307,"open":308,"high":251,"low":309,"close":310,"change":311,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",61.16,60.72,61.37,0,891410.233605,14407,61.2473,{"date":316,"open":317,"high":318,"low":319,"close":310,"change":115,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",61.3,61.75,60.85,-0.02,773149.713169,15349,61.3075,{"date":325,"open":326,"high":326,"low":327,"close":279,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",61.7,60.59,0.6,0.99,588117.133174,12304,61.3526,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":234,"percent_change":235,"volume":339,"transactions":340,"vwap":341},"2026-09-10",60.95,61.275,60.67,60.78,522552.369774,11309,60.8222,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",61.61,61.72,60.65,60.97,-0.76,-1.23,569464.643708,11787,60.9345,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":234,"volume":359,"transactions":360,"vwap":361},"2026-09-08",62.18,61.54,61.73,-0.12,733823.281092,12598,61.7827,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",60.83,62.13,60.8,61.85,0.14,0.23,1055907.702043,13993,61.7908,{"date":374,"open":375,"high":376,"low":270,"close":377,"change":110,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",61.5,62.02,61.71,0.1,1049504.948855,13243,61.6877,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",62.68,61.45,61.65,-0.78,-1.25,910391.338317,16276,61.8206,{"date":393,"open":394,"high":395,"low":357,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",61.84,62.69,62.43,0.55,0.89,851516.500257,16088,62.2874,{"date":403,"open":404,"high":405,"low":310,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",61.96,61.98,61.88,-0.06,-0.1,685488.62901,10919,61.793,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",62.82,63.13,61.895,61.94,-0.45,-0.72,386142.124244,9352,62.0527,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",62.37,62.725,62.1901,62.39,-0.47,-0.75,647650.258358,9577,62.4273,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",63.98,62.85,62.86,-0.63,-0.99,565331.232408,10107,63.1701,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":110,"percent_change":224,"volume":450,"transactions":451,"vwap":452},"2026-08-25",63.66,63.935,62.84,63.49,1158505.491318,13774,63.3567,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",63.2,63.72,62.96,63.43,0.5,0.79,591730.050945,12817,63.3164,{"date":465,"open":448,"high":466,"low":467,"close":468,"change":469,"percent_change":459,"volume":470,"transactions":471,"vwap":472},"2026-08-21",63.03,62.46,62.93,0.31,639470.693255,12444,62.8275,{"date":474,"open":475,"high":476,"low":417,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",61.99,63.07,62.62,-0.14,-0.22,738153.111989,14448,62.7903,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",62.5,62.9,62.33,62.76,0.39,0.63,1033385.807421,17993,62.6816,{"date":495,"open":496,"high":497,"low":496,"close":425,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",62.3,63.18,-0.53,-0.84,865545.410565,17514,62.4718,{"date":504,"open":505,"high":131,"low":506,"close":486,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",62.58,62.14,0.03,0.05,631299.914287,15927,62.6396,{"date":513,"open":514,"high":515,"low":448,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",63.17,63.91,62.87,-0.46,-0.73,553091.827357,11423,63.0281,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":115,"percent_change":320,"volume":527,"transactions":528,"vwap":529},"2026-08-13",62.72,64.06,63.33,543640.872173,11204,63.4374,{"date":531,"open":395,"high":532,"low":395,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",63.46,63.34,0.36,0.57,460890.30531,11275,63.266,{"date":540,"open":414,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",63.39,62.64,62.98,-0.05,-0.08,689664.266722,13724,63.0209,{"date":550,"open":551,"high":552,"low":553,"close":466,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",63.3,63.365,62.44,-0.6,-0.94,622417.295547,12936,62.9485,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":150,"volume":566,"transactions":567,"vwap":568},"2026-08-07",63.09,63.84,63.05,63.63,0.24,580896.75474,12538,63.5972,{"date":570,"open":571,"high":572,"low":561,"close":541,"change":387,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",64.68,64.86,-1.22,708456.090803,13636,63.5141,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":507,"volume":583,"transactions":584,"vwap":585},"2026-08-05",64.45,63.78,64.17,0.02,1046624.35188,15397,64.137,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",65.29,65.85,64.13,64.15,-1.37,-2.09,1611179.977184,19934,64.4916,{"date":598,"open":599,"high":600,"low":588,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",66.81,67.9608,65.52,-0.32,-0.49,834758.220369,12632,65.574,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":478,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",67.26,65.14,65.84,-0.21,1226695.011405,17857,65.8143,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":329,"volume":623,"transactions":624,"vwap":625},"2026-07-30",65.96,66.24,64.73,65.98,0.65,961563.995351,18512,65.5918,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",66.1,66.185,64.56,65.33,-0.85,-1.28,1322746.394777,21536,65.4781,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",66.95,67.14,66.17,66.18,-0.28,-0.42,1144623.617285,30614,66.4849,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":498,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",67.1,66.37,66.46,-0.79,1480904.61404,16506,66.5671,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":140,"percent_change":25,"volume":663,"transactions":664,"vwap":665},"2026-07-24",66.54,67.265,66.48,66.99,1311462.847338,38499,66.8967,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",66.57,67.45,66.0525,66.33,-1.38,-2.04,1500362.303229,23322,66.584,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":430,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",69.05,69.25,67.61,67.71,-1.1,1157253.537109,18341,67.8839,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":150,"volume":694,"transactions":695,"vwap":696},"2026-07-21",68.38,68.99,67.0407,68.46,0.26,929629.208481,16282,68.4067,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",68.97,69.285,67.95,68.2,-0.66,-0.96,977214.380121,15817,68.2976,{"date":709,"open":710,"high":29,"low":711,"close":712,"change":713,"percent_change":693,"volume":714,"transactions":9,"vwap":712},"2026-07-17",68.89,68.57,68.86,0.18,1390900,{"date":716,"open":641,"high":699,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-16",65.68,68.68,2.79,4.23,1228600,{"date":723,"open":724,"high":641,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-15",64.93,64.76,65.89,1.14,1.76,1923100,{"date":731,"open":572,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-14",65.37,64.47,64.75,-0.35,-0.54,1344400,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":224,"percent_change":368,"volume":744,"transactions":9,"vwap":743},"2026-07-13",65.080002,65.74,64.39,65.099998,1137000,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":713,"volume":752,"transactions":9,"vwap":750},"2026-07-10",64.36,65.28,64.19,65.010002,0.12,1175300,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":125,"percent_change":489,"volume":759,"transactions":9,"vwap":758},"2026-07-09",64.8,65.53,64.52,64.89,1033300,{"date":761,"open":742,"high":762,"low":515,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-08",65.42,64.64,0.21,0.33,2554800,{"date":768,"open":769,"high":770,"low":437,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-07",63.29,64.5,64.43,1.39,2.2,1250600,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-06",62.47,63.099998,62.080002,63.040001,0.64,1.03,1303600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":460,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-02",62.11,62.57,61.91,62.4,1.28,2579900,{"date":793,"open":794,"high":405,"low":209,"close":344,"change":795,"percent_change":56,"volume":796,"transactions":9,"vwap":344},"2026-07-01",61.22,0.3,1242100,{"date":798,"open":799,"high":800,"low":801,"close":258,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":258},"2026-06-30",62.32,62.53,61.25,-2.06,-3.25,1337300,{"date":806,"open":497,"high":807,"low":288,"close":808,"change":612,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-29",63.52,63.37,-0.33,925600,{"date":812,"open":449,"high":813,"low":514,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-26",63.83,63.58,0.44,0.7,1331100,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-25",63.69,64.16,62.31,63.14,-0.27,-0.43,1654900,{"date":828,"open":415,"high":829,"low":789,"close":830,"change":479,"percent_change":735,"volume":831,"transactions":9,"vwap":830},"2026-06-24",64.059998,63.41,1161300,{"date":833,"open":384,"high":562,"low":384,"close":564,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":564},"2026-06-23",0.51,0.81,819300,{"date":838,"open":357,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-22",63.56,61.64,63.12,1.32,2.14,945900,{"date":846,"open":318,"high":847,"low":848,"close":280,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":280},"2026-06-18",61.95,61,1.1,1.81,1629000,{"date":853,"open":779,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-17",62.89,60.41,60.7,-2.11,-3.36,953100,{"date":861,"open":862,"high":821,"low":288,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-16",63.82,62.81,-0.56,-0.88,1067400,{"date":868,"open":564,"high":869,"low":870,"close":808,"change":871,"percent_change":235,"volume":872,"transactions":9,"vwap":808},"2026-06-15",63.95,63.23,-0.2,2127500,{"date":874,"open":457,"high":436,"low":486,"close":875,"change":135,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-12",63.57,1.24,1008100,{"date":879,"open":880,"high":881,"low":496,"close":882,"change":150,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-11",62.66,63.19,62.79,0.61,688200,{"date":886,"open":455,"high":887,"low":425,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-10",63.54,62.41,-0.51,-0.81,730300,{"date":893,"open":210,"high":894,"low":210,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-09",63.35,62.92,2.03,3.33,934100,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-08",61.53,61.81,60.5,60.89,-0.69,-1.12,692800,{"date":909,"open":910,"high":487,"low":910,"close":911,"change":408,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-05",61.24,61.58,-0.16,986000,{"date":915,"open":916,"high":326,"low":917,"close":918,"change":790,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-04",61.040001,60.74,61.68,2.12,1740700,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":155,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-03",59.88,60.69,60.4,0.58,903400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":534,"percent_change":328,"volume":891,"transactions":9,"vwap":933},"2026-06-02",59.79,60.15,59.11,60.049999,{"date":935,"open":300,"high":300,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-01",59.65,59.69,-2.18,-3.52,898600,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":905,"percent_change":683,"volume":946,"transactions":9,"vwap":945},"2026-05-29",62.77,61.49,61.87,1491800,{"date":948,"open":943,"high":455,"low":396,"close":949,"change":950,"percent_change":653,"volume":951,"transactions":9,"vwap":949},"2026-05-28",62.56,-0.5,999600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-27",64.32,64.63,63.049999,63.060001,-0.98,-1.53,1203100,{"date":962,"open":963,"high":829,"low":808,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-26",63.62,64.040001,0.76,1.2,1075900,{"date":969,"open":895,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-22",63.38,62.34,63.28,0.84,1.35,970000,{"date":977,"open":978,"high":841,"low":944,"close":553,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":553},"2026-05-21",62.6,0.17,0.27,682300,{"date":983,"open":984,"high":985,"low":243,"close":986,"change":490,"percent_change":92,"volume":987,"transactions":9,"vwap":986},"2026-05-20",61.86,62.36,62.27,749400,{"date":989,"open":990,"high":902,"low":991,"close":840,"change":751,"percent_change":273,"volume":992,"transactions":9,"vwap":840},"2026-05-19",61.52,61.029999,919500,{"date":994,"open":233,"high":995,"low":308,"close":990,"change":996,"percent_change":120,"volume":997,"transactions":9,"vwap":990},"2026-05-18",61.92,0.69,581100,{"date":999,"open":1000,"high":1000,"low":1001,"close":364,"change":950,"percent_change":254,"volume":1002,"transactions":9,"vwap":364},"2026-05-15",61.049999,60.25,804000,{"date":1004,"open":1005,"high":789,"low":1006,"close":1006,"change":498,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-14",62.07,61.33,-0.86,657500,{"date":1010,"open":1011,"high":485,"low":357,"close":984,"change":498,"percent_change":632,"volume":1012,"transactions":9,"vwap":984},"2026-05-13",62.22,745500,{"date":1014,"open":808,"high":541,"low":1015,"close":428,"change":1016,"percent_change":582,"volume":1017,"transactions":9,"vwap":428},"2026-05-12",61.77,0.01,735400,{"date":1019,"open":542,"high":1020,"low":1021,"close":289,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":289},"2026-05-11",63,62.09,-0.37,-0.59,579600,{"date":1026,"open":1027,"high":457,"low":428,"close":1027,"change":765,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-08",62.75,0.53,714300,{"date":1031,"open":978,"high":895,"low":1032,"close":1033,"change":408,"percent_change":912,"volume":1034,"transactions":9,"vwap":1033},"2026-05-07",62.16,62.42,885700,{"date":1036,"open":1037,"high":438,"low":417,"close":288,"change":460,"percent_change":790,"volume":1038,"transactions":9,"vwap":288},"2026-05-06",62.55,963300,{"date":1040,"open":1041,"high":945,"low":1042,"close":357,"change":1043,"percent_change":849,"volume":1044,"transactions":9,"vwap":357},"2026-05-05",61.28,60.9,0.67,758700,{"date":1046,"open":1047,"high":847,"low":338,"close":1048,"change":76,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-04",61.69,61.060001,-1.74,961000,{"date":1052,"open":264,"high":261,"low":1053,"close":506,"change":1054,"percent_change":764,"volume":1055,"transactions":9,"vwap":506},"2026-05-01",61.35,0.13,1597300,{"date":1057,"open":1058,"high":822,"low":1058,"close":1059,"change":490,"percent_change":782,"volume":1060,"transactions":9,"vwap":1059},"2026-04-30",61.34,62.0099983,1242500,{"date":1062,"open":1063,"high":1064,"low":212,"close":279,"change":683,"percent_change":1065,"volume":1066,"transactions":9,"vwap":279},"2026-04-29",62.060001,63.029999,-1.76,980400,{"date":1068,"open":990,"high":1069,"low":990,"close":1070,"change":1071,"percent_change":140,"volume":1072,"transactions":9,"vwap":1070},"2026-04-28",62.63,62.48,0.41,950600,{"date":1074,"open":475,"high":288,"low":984,"close":1005,"change":816,"percent_change":727,"volume":1075,"transactions":9,"vwap":1005},"2026-04-27",891700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":310,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":310},"2026-04-24",62.67,62.8,61.29,-1.48,-2.35,1183900,{"date":1085,"open":1086,"high":1086,"low":1037,"close":437,"change":950,"percent_change":653,"volume":1087,"transactions":9,"vwap":437},"2026-04-23",64.62,1119800,{"date":1089,"open":875,"high":1090,"low":1069,"close":894,"change":368,"percent_change":1091,"volume":1092,"transactions":9,"vwap":894},"2026-04-22",63.68,0.22,1255000,{"date":1094,"open":771,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-21",64.66,62.91,63.21,-1.19,-1.85,850500,{"date":1102,"open":1103,"high":733,"low":437,"close":1104,"change":622,"percent_change":92,"volume":1105,"transactions":9,"vwap":1104},"2026-04-20",63.31,64.4,754000,{"date":1107,"open":477,"high":1108,"low":1109,"close":1110,"change":974,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-17",64.019997,62.49,63.75,2.16,743000,{"date":1114,"open":1115,"high":949,"low":1115,"close":789,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":789},"2026-04-16",61.39,1.07,1.74,1020600,{"date":1120,"open":1121,"high":1006,"low":924,"close":1006,"change":369,"percent_change":150,"volume":1122,"transactions":9,"vwap":1006},"2026-04-15",60.82,547300,{"date":1124,"open":1125,"high":1126,"low":22,"close":1127,"change":1043,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-14",60.21,61.4,61.099998,1.11,878500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-13",60.56,60.66,59.73,60.43,-0.25,-0.41,730900,{"date":1140,"open":1141,"high":199,"low":1142,"close":1143,"change":764,"percent_change":155,"volume":1144,"transactions":9,"vwap":1143},"2026-04-10",60.49,60.02,60.68,590200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":125,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-09",60.17,60.99,59.78,60.47,0.42,537300,{"date":1154,"open":1155,"high":1133,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-08",60.34,60.060001,60.22,1.16,1.96,1197600,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":883,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-07",57.81,59.16,59.060001,1.04,571400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":479,"percent_change":1022,"volume":1174,"transactions":9,"vwap":1173},"2026-04-06",58.59,58.79,58.25,58.45,517700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":582,"percent_change":507,"volume":1181,"transactions":9,"vwap":1180},"2026-04-02",58.09,59.02,57.78,58.67,926000,{"date":1183,"open":1184,"high":1185,"low":1163,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-01",57.88,58.89,58.65,0.8,1.38,852900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":24,"percent_change":782,"volume":1196,"transactions":9,"vwap":1195},"2026-03-31",57.61,58.35,56.93,57.85,1069500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":368,"volume":1204,"transactions":9,"vwap":1202},"2026-03-30",57.77,58.17,56.95,57.26,0.08,727400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":440,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-27",57.86,58.28,57,57.18,-1.7,887900,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1200,"change":358,"percent_change":612,"volume":1217,"transactions":9,"vwap":1200},"2026-03-26",57.44,58.76,1245600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":70,"volume":1225,"transactions":9,"vwap":1223},"2026-03-25",58.32,58.61,57.25,58.29,0.52,1120500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1199,"change":1231,"percent_change":950,"volume":1232,"transactions":9,"vwap":1199},"2026-03-24",57.63,58.51,57.07,-0.29,959900,{"date":1234,"open":21,"high":1235,"low":1222,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-23",59.22,58.060001,1.06,1.86,1435600,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1209,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1209},"2026-03-20",58.88,56.67,-1.83,-3.11,2414400,{"date":1248,"open":1249,"high":1250,"low":1216,"close":1251,"change":1252,"percent_change":1253,"volume":831,"transactions":9,"vwap":1251},"2026-03-19",59.77,60.099998,58.83,-1.16,-1.93,{"date":1255,"open":1001,"high":1256,"low":198,"close":1257,"change":632,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-18",60.94,59.99,-1.4,784200,{"date":1261,"open":394,"high":298,"low":1121,"close":1262,"change":1263,"percent_change":1136,"volume":1264,"transactions":9,"vwap":1262},"2026-03-17",60.84,-0.15,936900,{"date":1266,"open":319,"high":1267,"low":337,"close":1148,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1148},"2026-03-16",61.59,0.88,1.46,866500,{"date":1272,"open":856,"high":1262,"low":1273,"close":1274,"change":1275,"percent_change":358,"volume":975,"transactions":9,"vwap":1274},"2026-03-13",60.07,60.11,-0.07,{"date":1277,"open":1278,"high":1143,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-12",60.53,59.8,60.18,-0.87,-1.43,1123200,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1000,"change":545,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1000},"2026-03-11",62.15,60.19,-0.13,1075100,{"date":1291,"open":1292,"high":280,"low":1293,"close":1294,"change":883,"percent_change":105,"volume":1295,"transactions":9,"vwap":1294},"2026-03-10",60.29,60.0099983,61.13,794000,{"date":1297,"open":1298,"high":1262,"low":1299,"close":1300,"change":1043,"percent_change":1301,"volume":1289,"transactions":9,"vwap":1300},"2026-03-09",59.57,58.49,60.52,1.12,{"date":1303,"open":338,"high":338,"low":1304,"close":22,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":22},"2026-03-06",59.43,-1.55,-2.52,835700,{"date":1309,"open":485,"high":485,"low":1310,"close":1126,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1126},"2026-03-05",60.98,-1.05,-1.68,937700,{"date":1315,"open":943,"high":943,"low":386,"close":1316,"change":479,"percent_change":735,"volume":1317,"transactions":9,"vwap":1316},"2026-03-04",62.45,816400,{"date":1319,"open":799,"high":1320,"low":233,"close":1078,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1078},"2026-03-03",62.78,-0.83,-1.31,1044300,{"date":1325,"open":943,"high":1110,"low":1070,"close":1326,"change":534,"percent_change":535,"volume":1327,"transactions":9,"vwap":1326},"2026-03-02",63.5,792000,{"date":1329,"open":881,"high":1330,"low":486,"close":823,"change":1331,"percent_change":736,"volume":1332,"transactions":9,"vwap":823},"2026-02-27",64.010002,-0.34,1350500,{"date":1334,"open":789,"high":1110,"low":789,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-26",63.48,0.98,1.57,1250500,{"date":1340,"open":1341,"high":882,"low":404,"close":485,"change":244,"percent_change":245,"volume":1342,"transactions":9,"vwap":485},"2026-02-25",62.35,1191700,{"date":1344,"open":995,"high":396,"low":918,"close":1345,"change":764,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-24",62.21,0.34,1143300,{"date":1349,"open":847,"high":888,"low":1115,"close":272,"change":545,"percent_change":1288,"volume":1350,"transactions":9,"vwap":272},"2026-02-23",1108900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":779,"change":974,"percent_change":1356,"volume":1357,"transactions":9,"vwap":779},"2026-02-20",60.92,62.12,60.45,2.22,1323600,{"date":1359,"open":1257,"high":199,"low":1257,"close":211,"change":765,"percent_change":397,"volume":1360,"transactions":9,"vwap":211},"2026-02-19",1208500,{"date":1362,"open":937,"high":1363,"low":1364,"close":925,"change":155,"percent_change":926,"volume":1365,"transactions":9,"vwap":925},"2026-02-18",60.6,59.41,1386000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":933,"change":120,"percent_change":1371,"volume":1372,"transactions":9,"vwap":933},"2026-02-17",59.45,60.12,58.92,1.92,1275300,{"date":1374,"open":1375,"high":1304,"low":1376,"close":1370,"change":70,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1370},"2026-02-13",58.31,57.97,1.55,1315500,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-12",59.74,60.040001,57.24,58.02,-1.36,-2.29,1444200,{"date":1389,"open":1293,"high":1390,"low":1391,"close":1392,"change":348,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-11",60.48,59.36,59.38,-1.26,653600,{"date":1396,"open":1249,"high":1135,"low":1397,"close":1398,"change":1224,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-10",59.23,60.14,0.87,1200900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":643,"volume":1408,"transactions":9,"vwap":1406},"2026-02-09",59.61,60.36,58.94,59.62,-0.17,1287900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":930,"change":301,"percent_change":302,"volume":1414,"transactions":9,"vwap":930},"2026-02-06",60.46,60.79,59.34,1627200,{"date":1416,"open":1417,"high":1369,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-05",58.9,58.47,59.75,1.31,2.24,1960700,{"date":1424,"open":23,"high":1425,"low":1220,"close":1426,"change":225,"percent_change":693,"volume":1427,"transactions":9,"vwap":1426},"2026-02-04",59.31,58.44,1690900,{"date":1429,"open":1430,"high":1431,"low":1215,"close":1223,"change":135,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1223},"2026-02-03",57.7,58.52,1.36,1287000,{"date":1435,"open":1436,"high":1437,"low":1215,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-02",58.040001,58.43,57.51,-0.52,-0.9,1051800,{"date":1443,"open":1444,"high":1445,"low":1222,"close":1446,"change":1263,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-30",57.84,58.049999,58.029999,-0.26,953600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1420,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-29",57.27,58.2,56.89,58.18,2.3,972800,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":864,"percent_change":958,"volume":1463,"transactions":9,"vwap":1462},"2026-01-28",57.45,57.92,56.79,56.87,1416800,{"date":1465,"open":1194,"high":1466,"low":1467,"close":1468,"change":155,"percent_change":883,"volume":1469,"transactions":9,"vwap":1468},"2026-01-27",57.46,56.76,57.43,880300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1331,"percent_change":1023,"volume":1476,"transactions":9,"vwap":1475},"2026-01-26",57.62,57.93,56.78,57.080002,774700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1091,"percent_change":150,"volume":1483,"transactions":9,"vwap":1482},"2026-01-23",56.92,57.82,56.71,57.42,905900,{"date":1485,"open":1229,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-22",58.91,57.09,57.2,-1.33,-2.27,1451400,{"date":1493,"open":1494,"high":923,"low":1184,"close":1495,"change":235,"percent_change":498,"volume":1496,"transactions":9,"vwap":1495},"2026-01-21",59.35,58.53,1525400,{"date":1498,"open":1494,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-20",59.6,58.66,58.84,-1.06,-1.77,1093100,{"date":1506,"open":1425,"high":1507,"low":1508,"close":1509,"change":24,"percent_change":329,"volume":1510,"transactions":9,"vwap":1509},"2026-01-16",60.2,59.27,59.9,883100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1425,"change":1516,"percent_change":980,"volume":1517,"transactions":9,"vwap":1425},"2026-01-15",59.13,60,58.93,0.16,792600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":301,"percent_change":302,"volume":1524,"transactions":9,"vwap":1523},"2026-01-14",58.96,59.58,58.75,59.15,756400,{"date":1526,"open":23,"high":1527,"low":1376,"close":932,"change":565,"percent_change":1071,"volume":1528,"transactions":9,"vwap":932},"2026-01-13",59.21,1289100,{"date":1530,"open":1531,"high":1532,"low":1500,"close":23,"change":1331,"percent_change":1533,"volume":1534,"transactions":9,"vwap":23},"2026-01-12",59.07,59.48,-0.57,821800,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1527,"change":145,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1527},"2026-01-09",58.69,59.33,0.54,678000,{"date":1542,"open":1454,"high":1543,"low":1179,"close":1185,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1185},"2026-01-08",59.32,0.56,0.96,660700,{"date":1548,"open":1446,"high":1549,"low":1384,"close":1550,"change":1544,"percent_change":290,"volume":1551,"transactions":9,"vwap":1550},"2026-01-07",58.74,58.33,1388700,{"date":1553,"open":1172,"high":1172,"low":1554,"close":1199,"change":1023,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1199},"2026-01-06",57.28,-1.01,810200,{"date":1558,"open":1559,"high":1391,"low":1220,"close":1560,"change":1561,"percent_change":460,"volume":1562,"transactions":9,"vwap":1560},"2026-01-05",58.82,58.36,0.46,975000,{"date":1564,"open":1210,"high":1565,"low":1566,"close":1567,"change":490,"percent_change":849,"volume":1568,"transactions":9,"vwap":1567},"2026-01-02",58,56.86,57.9,776200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1451,"change":1281,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1451},"2025-12-31",57.75,57.96,57.12,-1.5,908500,{"date":1577,"open":1384,"high":1578,"low":1579,"close":1580,"change":1054,"percent_change":1091,"volume":1581,"transactions":9,"vwap":1580},"2025-12-30",58.27,57.74,58.14,886200,{"date":1583,"open":1193,"high":1431,"low":1472,"close":1584,"change":824,"percent_change":517,"volume":1585,"transactions":9,"vwap":1584},"2025-12-29",58.0099983,827100,{"date":1587,"open":1437,"high":1221,"low":1199,"close":1208,"change":478,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1208},"2025-12-26",-0.24,606000,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1128,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-24",57.58,58.55,57.35,58.42,1.94,480200,{"date":1599,"open":1163,"high":1163,"low":1600,"close":1601,"change":950,"percent_change":1007,"volume":1602,"transactions":9,"vwap":1601},"2025-12-23",57.19,57.31,890100,{"date":1604,"open":1480,"high":1200,"low":1605,"close":1163,"change":1606,"percent_change":1439,"volume":1607,"transactions":9,"vwap":1163},"2025-12-22",57.59,-0.3,809900,{"date":1609,"open":1220,"high":1559,"low":1473,"close":1610,"change":643,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-19",58.11,-0.48,1724700,{"date":1614,"open":1615,"high":1164,"low":1193,"close":1616,"change":612,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-18",58.86,58.39,-0.36,518000,{"date":1620,"open":1565,"high":1621,"low":1207,"close":1622,"change":926,"percent_change":25,"volume":1623,"transactions":9,"vwap":1622},"2025-12-17",58.85,58.6,887600,{"date":1625,"open":1626,"high":1593,"low":1592,"close":1384,"change":235,"percent_change":498,"volume":1627,"transactions":9,"vwap":1384},"2025-12-16",58.54,788600,{"date":1629,"open":1221,"high":1221,"low":1460,"close":1550,"change":368,"percent_change":565,"volume":1630,"transactions":9,"vwap":1550},"2025-12-15",910000,{"date":1632,"open":1633,"high":1304,"low":1634,"close":1635,"change":499,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-12",59.25,57.8,58.19,-1.42,1028800,{"date":1639,"open":1640,"high":1641,"low":1375,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-11",58.63,59.18,59.029999,0.45,0.77,753900,{"date":1647,"open":1648,"high":1171,"low":1648,"close":1649,"change":1432,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-10",57.32,58.58,2.38,920300,{"date":1653,"open":1605,"high":1654,"low":1655,"close":1656,"change":1407,"percent_change":1606,"volume":1657,"transactions":9,"vwap":1656},"2025-12-09",57.87,57.099998,57.22,1322700,{"date":1659,"open":1634,"high":1660,"low":1210,"close":1661,"change":517,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-08",57.95,57.39,-0.8,1144800,{"date":1665,"open":1666,"high":1595,"low":1667,"close":1195,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1195},"2025-12-05",56.73,56.68,1.08,1.9,1710800,{"date":1672,"open":1673,"high":1601,"low":1674,"close":1675,"change":973,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-04",56.2,55.63,56.77,1.5,1604000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1611,"percent_change":632,"volume":1684,"transactions":9,"vwap":1683},"2025-12-03",56.37,56.98,55.59,55.93,807900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-02",57.38,57.54,56.38,56.41,-0.61,-1.07,1192000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":479,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-01",57.33,57.37,56.82,57.02,-0.38,667200,{"date":1703,"open":1468,"high":1704,"low":1705,"close":1383,"change":643,"percent_change":603,"volume":1706,"transactions":9,"vwap":1383},"2025-11-28",57.64,57.23,387700,{"date":1708,"open":1709,"high":1565,"low":1709,"close":1710,"change":834,"percent_change":398,"volume":1711,"transactions":9,"vwap":1710},"2025-11-26",57.029999,57.52,804700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1643,"percent_change":1187,"volume":1718,"transactions":9,"vwap":1717},"2025-11-25",56.64,57.36,56.6,57.0099983,943600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":565,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-24",56.17,56.69,55.91,56.56,0.43,916500,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1166,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-21",55.65,56.36,55.42,56.32,1.88,748800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":244,"percent_change":1028,"volume":1741,"transactions":9,"vwap":1740},"2025-11-20",55.47,56.09,55.11,55.28,928000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":632,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-19",55.71,56.13,54.52,54.99,-1.52,1069800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":225,"percent_change":980,"volume":1756,"transactions":9,"vwap":1755},"2025-11-18",55.5,55.95,55.16,55.84,549300,{"date":1758,"open":1683,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1275,"volume":1763,"transactions":9,"vwap":1761},"2025-11-17",56.099998,55.38,55.69,-0.04,773400,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":809,"percent_change":1023,"volume":1769,"transactions":9,"vwap":1768},"2025-11-14",56.29,55.51,55.73,627800,{"date":1771,"open":1723,"high":1772,"low":1773,"close":1774,"change":1275,"percent_change":358,"volume":1775,"transactions":9,"vwap":1774},"2025-11-13",56.46,55.61,56.060001,912600,{"date":1777,"open":1766,"high":1461,"low":1778,"close":1745,"change":889,"percent_change":1440,"volume":1779,"transactions":9,"vwap":1745},"2025-11-12",56.029999,575200,{"date":1781,"open":1782,"high":1474,"low":1783,"close":1714,"change":883,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1714},"2025-11-11",56.28,55.31,1.09,514100,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1778,"change":1136,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1778},"2025-11-10",56.51,55.76,-0.44,633500,{"date":1793,"open":1747,"high":1732,"low":1747,"close":1782,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1782},"2025-11-07",1.15,2.09,900100,{"date":1798,"open":1799,"high":1773,"low":1800,"close":1801,"change":234,"percent_change":1331,"volume":1802,"transactions":9,"vwap":1801},"2025-11-06",55.18,54.4,55.13,832800,{"date":1804,"open":1760,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":834,"volume":1809,"transactions":9,"vwap":1807},"2025-11-05",55.58,54.86,55.32,0.28,934900,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":479,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-04",55.080002,55.41,54.72,55.040001,-0.4,725900,{"date":1819,"open":1820,"high":1740,"low":1821,"close":1822,"change":320,"percent_change":1762,"volume":1823,"transactions":9,"vwap":1822},"2025-11-03",54.67,54.23,55.26,1013900,{"date":1825,"open":1682,"high":1789,"low":1826,"close":1740,"change":1827,"percent_change":440,"volume":1828,"transactions":9,"vwap":1740},"2025-10-31",54.92,-0.55,1006800,{"date":1830,"open":1807,"high":1673,"low":1831,"close":1832,"change":1516,"percent_change":244,"volume":1833,"transactions":9,"vwap":1832},"2025-10-30",55.12,55.83,953000,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1611,"percent_change":632,"volume":1840,"transactions":9,"vwap":1839},"2025-10-29",55.88,56.15,55.29,55.67,1385200,{"date":1842,"open":1772,"high":1843,"low":1839,"close":1837,"change":644,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1837},"2025-10-28",56.75,-0.74,1077300,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":245,"percent_change":973,"volume":1852,"transactions":9,"vwap":1851},"2025-10-27",56.19,56.72,55.9,56.57,1088600,{"date":1854,"open":1855,"high":41,"low":1839,"close":1759,"change":150,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1759},"2025-10-24",56.080002,0.68,1014900,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":302,"percent_change":1054,"volume":1864,"transactions":9,"vwap":1863},"2025-10-23",55.75,55.94,55.3,55.72,1087300,{"date":1866,"open":1752,"high":1867,"low":1868,"close":1729,"change":368,"percent_change":125,"volume":1869,"transactions":9,"vwap":1729},"2025-10-22",55.85,55.0099983,1097700,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1767,"change":736,"percent_change":704,"volume":1874,"transactions":9,"vwap":1767},"2025-10-21",56.040001,55.48,990100,{"date":1876,"open":1877,"high":1837,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-20",55.49,55.25,56.049999,0.94,1.71,1409900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1739,"change":996,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1739},"2025-10-17",54.35,55.22,54.21,1.27,1749700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-10-16",53.99,56.34,53.83,54.42,0.75,1.4,1951500,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1117,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-15",52.28,53.72,53.67,3.35,2045200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1643,"percent_change":1399,"volume":1912,"transactions":9,"vwap":1911},"2025-10-14",51.049999,52.21,51.02,51.93,1518500,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-10-13",50.71,51.52,50.29,51.48,1.22,2.43,1220500,{"date":1923,"open":1924,"high":1925,"low":30,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-10",51.55,51.66,50.26,-1.03,-2.01,684300,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1816,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-10-09",51.8,51.87,51.029999,51.29,-0.77,691300,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":507,"percent_change":110,"volume":1944,"transactions":9,"vwap":1943},"2025-10-08",51.62,51.9,51.15,51.69,777700,{"date":1946,"open":1943,"high":1947,"low":1948,"close":1925,"change":224,"percent_change":979,"volume":1949,"transactions":9,"vwap":1925},"2025-10-07",52.040001,51.34,675200,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1288,"percent_change":1136,"volume":1955,"transactions":9,"vwap":1954},"2025-10-06",51.96,51.38,51.57,982200,{"date":1957,"open":1958,"high":1959,"low":1954,"close":1960,"change":273,"percent_change":489,"volume":1961,"transactions":9,"vwap":1960},"2025-10-03",51.68,52.4,51.7,928800,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1533,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-02",51.97,52,51.099998,51.5,-1.09,776500,{"date":1971,"open":1942,"high":1972,"low":1942,"close":1973,"change":328,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-01",52.3,52.07,1.17,1161700,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":407,"percent_change":358,"volume":1982,"transactions":9,"vwap":1981},"2025-09-30",51.14,51.75,50.96,51.47,1741500,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1516,"percent_change":469,"volume":1989,"transactions":9,"vwap":1988},"2025-09-29",51.51,51.6,51.12,51.53,739900,{"date":1991,"open":1992,"high":1960,"low":1993,"close":1994,"change":713,"percent_change":155,"volume":1995,"transactions":9,"vwap":1994},"2025-09-26",51.35,51.19,51.37,760900,{"date":1997,"open":1998,"high":1953,"low":1999,"close":1993,"change":110,"percent_change":751,"volume":2000,"transactions":9,"vwap":1993},"2025-09-25",51.060001,50.85,742700,{"date":2002,"open":2003,"high":2004,"low":1966,"close":2005,"change":419,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-09-24",51.72,51.86,51.13,-1.39,1016000,{"date":2009,"open":1947,"high":2010,"low":1916,"close":2011,"change":1263,"percent_change":1231,"volume":2012,"transactions":9,"vwap":2011},"2025-09-23",52.33,51.85,556400,{"date":2014,"open":2015,"high":2016,"low":1992,"close":1965,"change":244,"percent_change":1544,"volume":2017,"transactions":9,"vwap":1965},"2025-09-22",51.79,52.19,620400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":439,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-09-19",52.32,52.46,51.61,51.71,-1.2,1282600,{"date":2027,"open":2028,"high":2021,"low":2029,"close":2030,"change":2031,"percent_change":966,"volume":2032,"transactions":9,"vwap":2030},"2025-09-18",51.94,51.83,52.34,0.62,828300,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2003,"change":235,"percent_change":554,"volume":2038,"transactions":9,"vwap":2003},"2025-09-17",52.36,52.98,51.63,786700,{"date":2040,"open":1964,"high":2041,"low":1986,"close":2042,"change":1054,"percent_change":125,"volume":2043,"transactions":9,"vwap":2042},"2025-09-16",52.23,52.029999,792700,{"date":2045,"open":2046,"high":2047,"low":1979,"close":1941,"change":1231,"percent_change":864,"volume":2048,"transactions":9,"vwap":1941},"2025-09-15",52.38,52.41,550200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2016,"change":418,"percent_change":632,"volume":2054,"transactions":9,"vwap":2016},"2025-09-12",52.62,52.88,52.049999,759300,{"date":2056,"open":2057,"high":2058,"low":1908,"close":2059,"change":1377,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-09-11",51.24,52.69,52.64,3.03,690200,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":912,"percent_change":235,"volume":2068,"transactions":9,"vwap":2067},"2025-09-10",51.23,51.49,51.0099983,51.09,1064100,{"date":2070,"open":2071,"high":2041,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-09-09",51.91,51.16,51.25,-0.89,-1.71,909600,{"date":2078,"open":2079,"high":2010,"low":2080,"close":2081,"change":213,"percent_change":612,"volume":2082,"transactions":9,"vwap":2081},"2025-09-08",51.73,51.3,52.14,1004100,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1091,"percent_change":1151,"volume":2089,"transactions":9,"vwap":2088},"2025-09-05",52.77,53.13,51.84,52.25,1122400,{"date":2091,"open":1965,"high":1972,"low":2092,"close":2042,"change":979,"percent_change":765,"volume":2093,"transactions":9,"vwap":2042},"2025-09-04",51.46,1576200,{"date":2095,"open":1993,"high":1965,"low":1966,"close":2004,"change":24,"percent_change":1794,"volume":2096,"transactions":9,"vwap":2004},"2025-09-03",670900,{"date":2098,"open":2099,"high":1947,"low":1998,"close":2100,"change":1489,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-09-02",51.92,51.27,-2.53,750200,{"date":2104,"open":2105,"high":2106,"low":1972,"close":2107,"change":155,"percent_change":1043,"volume":2108,"transactions":9,"vwap":2107},"2025-08-29",52.42,52.75,52.6,1085500,{"date":2110,"open":2021,"high":2107,"low":2111,"close":2088,"change":234,"percent_change":1617,"volume":2112,"transactions":9,"vwap":2088},"2025-08-28",51.58,677600,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":790,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-08-27",51.45,52.71,51.4,52.44,2.5,2172900,{"date":2122,"open":2123,"high":2015,"low":1910,"close":2072,"change":358,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2072},"2025-08-26",51.42,-0.23,656400,{"date":2127,"open":2065,"high":1958,"low":1910,"close":2128,"change":1231,"percent_change":864,"volume":2129,"transactions":9,"vwap":2128},"2025-08-25",51.28,596200,{"date":2131,"open":2132,"high":2071,"low":2133,"close":1954,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1954},"2025-08-22",49.81,49.58,2.02,4.08,909500,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":517,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-08-21",49.6,50,49.38,49.55,-0.92,561000,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":281,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-08-20",50.81,50.95,49.74,50.0099983,-1.15,873600,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1795,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-08-19",48.91,50.62,48.74,50.59,4.31,858900,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":1816,"percent_change":254,"volume":2167,"transactions":9,"vwap":2166},"2025-08-18",48.89,48.92,48.42,48.5,660800,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":150,"percent_change":135,"volume":2174,"transactions":9,"vwap":2173},"2025-08-15",48.57,49,48.38,48.9,681000,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":950,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-08-14",48.44,48.65,48.029999,48.52,-1.02,481300,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":162,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-08-13",48.39,49.2,48.3,49.02,1.53,772800,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":816,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-08-12",47.85,48.33,47.38,48.28,1.47,484600,{"date":2200,"open":2201,"high":2194,"low":2202,"close":2203,"change":429,"percent_change":958,"volume":2204,"transactions":9,"vwap":2203},"2025-08-11",47.9,47.51,47.58,914900,{"date":2206,"open":2207,"high":2165,"low":2208,"close":2209,"change":235,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-08-08",48.41,47.98,48.049999,-0.64,606100,{"date":2213,"open":2180,"high":2214,"low":2215,"close":2216,"change":273,"percent_change":1151,"volume":2217,"transactions":9,"vwap":2216},"2025-08-07",48.63,47.89,48.36,563200,{"date":2219,"open":2220,"high":2221,"low":2179,"close":2222,"change":1023,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-08-06",48.66,48.8,48.16,-1.21,555400,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":24,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-08-05",48.32,48.85,48.099998,48.75,1.23,985700,{"date":2234,"open":2208,"high":2235,"low":2236,"close":2222,"change":1808,"percent_change":926,"volume":2237,"transactions":9,"vwap":2222},"2025-08-04",48.35,47.87,740600,{"date":2239,"open":2240,"high":2163,"low":2241,"close":2242,"change":499,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-08-01",48.81,47.48,47.88,-1.72,810800,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1827,"percent_change":906,"volume":2251,"transactions":9,"vwap":2250},"2025-07-31",48.84,49.34,48.59,48.72,672600,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1662,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-07-30",49.97,50.17,48.76,49.27,-1.6,906400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1888,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-07-29",49.09,50.13,48.67,50.07,2.6,925300,{"date":2269,"open":2270,"high":2271,"low":2256,"close":2221,"change":1927,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2221},"2025-07-28",49.68,49.9,-2.07,999800,{"date":2275,"open":2263,"high":2276,"low":2277,"close":2278,"change":1606,"percent_change":554,"volume":2279,"transactions":9,"vwap":2278},"2025-07-25",50.23,49.36,49.83,929200,{"date":2281,"open":2282,"high":2283,"low":2263,"close":2263,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2263},"2025-07-24",50.75,50.88,-0.91,-1.78,1040600,{"date":2288,"open":2158,"high":2289,"low":2290,"close":2291,"change":1028,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-07-23",51.22,50.15,51.040001,1.05,1234900,{"date":2295,"open":2150,"high":2156,"low":2296,"close":2297,"change":781,"percent_change":790,"volume":2298,"transactions":9,"vwap":2297},"2025-07-22",49.73,50.51,1672400,{"date":2300,"open":2263,"high":2147,"low":2301,"close":2302,"change":358,"percent_change":1588,"volume":2303,"transactions":9,"vwap":2302},"2025-07-21",49.78,49.87,1355200,{"date":2305,"open":2306,"high":2265,"low":2307,"close":2308,"change":2031,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-07-18",49.41,49.19,49.99,1.26,2075400,{"date":2312,"open":2313,"high":2308,"low":2242,"close":2314,"change":110,"percent_change":751,"volume":2315,"transactions":9,"vwap":2314},"2025-07-17",49.43,49.37,3697300,{"date":2317,"open":2318,"high":2319,"low":2173,"close":2320,"change":693,"percent_change":1028,"volume":2321,"transactions":9,"vwap":2320},"2025-07-16",49.61,50.35,49.31,2214200,{"date":2323,"open":2324,"high":2325,"low":2188,"close":2326,"change":905,"percent_change":2006,"volume":2327,"transactions":9,"vwap":2326},"2025-07-15",49.89,50.099998,49.049999,1495700,{"date":2329,"open":2330,"high":2331,"low":2257,"close":2149,"change":469,"percent_change":490,"volume":2332,"transactions":9,"vwap":2149},"2025-07-14",49.4,49.8,1848800,{"date":2334,"open":2214,"high":2335,"low":2216,"close":2313,"change":1346,"percent_change":996,"volume":2336,"transactions":9,"vwap":2313},"2025-07-11",49.52,1172700,{"date":2338,"open":2339,"high":2248,"low":2340,"close":2262,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2262},"2025-07-10",48.21,48.07,0.83,1.72,1270000,{"date":2345,"open":2178,"high":2346,"low":2347,"close":2348,"change":824,"percent_change":864,"volume":2349,"transactions":9,"vwap":2348},"2025-07-09",48.88,47.96,48.26,1090400,{"date":2351,"open":2352,"high":2186,"low":2353,"close":2354,"change":1263,"percent_change":235,"volume":2355,"transactions":9,"vwap":2354},"2025-07-08",48.48,48.37,48.53,1222200,{"date":2357,"open":2307,"high":2358,"low":2166,"close":2359,"change":603,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-07-07",49.63,48.68,-1,1538800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2124,"percent_change":429,"volume":2368,"transactions":9,"vwap":2367},"2025-07-03",49.56,49.64,48.98,49.17,593000,{"date":2370,"open":2227,"high":2371,"low":2209,"close":2330,"change":782,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2330},"2025-07-02",49.48,2.13,2350500,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2353,"change":565,"percent_change":459,"volume":2379,"transactions":9,"vwap":2353},"2025-07-01",48.040001,49.26,47.81,2726000,{"date":2381,"open":2178,"high":2256,"low":2382,"close":2383,"change":254,"percent_change":1312,"volume":2384,"transactions":9,"vwap":2383},"2025-06-30",47.36,48.13,3028100,{"date":2386,"open":2186,"high":2387,"low":2388,"close":2389,"change":213,"percent_change":479,"volume":2390,"transactions":9,"vwap":2389},"2025-06-27",49.75,48.46,48.95,2856200,{"date":2392,"open":2163,"high":2393,"low":2180,"close":2394,"change":1725,"percent_change":1268,"volume":2395,"transactions":9,"vwap":2394},"2025-06-26",49.16,49.060001,1169800,{"date":2397,"open":2398,"high":2398,"low":2180,"close":2214,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2214},"2025-06-25",50.22,-1.88,-3.72,1523500,{"date":2403,"open":2404,"high":2158,"low":2140,"close":2297,"change":130,"percent_change":1187,"volume":2405,"transactions":9,"vwap":2297},"2025-06-24",50.12,1126100,{"date":2407,"open":2408,"high":2409,"low":2389,"close":2410,"change":290,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-06-23",49.14,50.21,50.11,1.97,1065800,{"date":2414,"open":2320,"high":2358,"low":2415,"close":2408,"change":1016,"percent_change":582,"volume":2416,"transactions":9,"vwap":2408},"2025-06-20",48.87,1401800,{"date":2418,"open":2419,"high":2364,"low":2419,"close":2420,"change":2421,"percent_change":965,"volume":2422,"transactions":9,"vwap":2420},"2025-06-18",48.54,49.13,0.37,789600,{"date":2424,"open":2425,"high":2307,"low":2352,"close":2256,"change":824,"percent_change":1827,"volume":2426,"transactions":9,"vwap":2256},"2025-06-17",48.6,832700,{"date":2428,"open":2429,"high":2430,"low":2164,"close":2431,"change":2432,"percent_change":653,"volume":2433,"transactions":9,"vwap":2431},"2025-06-16",49.72,49.88,49.029999,-0.39,861100,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1447,"percent_change":1439,"volume":2440,"transactions":9,"vwap":2439},"2025-06-13",49.57,49.67,48.94,49.42,1274100,{"date":2442,"open":2320,"high":2443,"low":2408,"close":2270,"change":302,"percent_change":368,"volume":2444,"transactions":9,"vwap":2270},"2025-06-12",49.86,921900,{"date":2446,"open":2447,"high":2448,"low":2313,"close":2318,"change":1136,"percent_change":950,"volume":2449,"transactions":9,"vwap":2318},"2025-06-11",50.040001,50.56,1071800,{"date":2451,"open":2452,"high":2453,"low":2142,"close":2443,"change":1016,"percent_change":582,"volume":2454,"transactions":9,"vwap":2443},"2025-06-10",49.92,50.47,1426300,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":795,"percent_change":883,"volume":2461,"transactions":9,"vwap":2460},"2025-06-09",49.65,50.36,49.45,49.85,1124100,{"date":2463,"open":2464,"high":2301,"low":2465,"close":2142,"change":834,"percent_change":1166,"volume":2466,"transactions":9,"vwap":2142},"2025-06-06",49.5,49.080002,1289800,{"date":2468,"open":2220,"high":2394,"low":2469,"close":2470,"change":765,"percent_change":1856,"volume":2471,"transactions":9,"vwap":2470},"2025-06-05",48.23,49.040001,828700,{"date":2473,"open":2314,"high":2314,"low":2474,"close":2475,"change":2476,"percent_change":255,"volume":2477,"transactions":9,"vwap":2475},"2025-06-04",48.62,48.71,-0.65,1645400,{"date":2479,"open":2377,"high":2480,"low":2438,"close":2277,"change":1288,"percent_change":1447,"volume":2481,"transactions":9,"vwap":2277},"2025-06-03",49.54,873500,{"date":2483,"open":2408,"high":2464,"low":2484,"close":2485,"change":110,"percent_change":751,"volume":2486,"transactions":9,"vwap":2485},"2025-06-02",48.34,49.49,887200,{"date":2488,"open":2489,"high":2457,"low":2164,"close":2313,"change":1606,"percent_change":554,"volume":2490,"transactions":9,"vwap":2313},"2025-05-30",49.33,1455400,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2296,"change":816,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2296},"2025-05-29",49.28,50.19,1.43,1132400,{"date":2498,"open":2431,"high":2499,"low":2177,"close":2431,"change":311,"percent_change":311,"volume":2500,"transactions":9,"vwap":2431},"2025-05-28",49.11,1543200,{"date":2502,"open":2420,"high":2420,"low":2503,"close":2431,"change":1399,"percent_change":850,"volume":2504,"transactions":9,"vwap":2431},"2025-05-27",48.31,1262500,{"date":2506,"open":2507,"high":2187,"low":2508,"close":2222,"change":602,"percent_change":703,"volume":2509,"transactions":9,"vwap":2222},"2025-05-23",48.0099983,47.71,897100,{"date":2511,"open":2359,"high":2256,"low":2512,"close":2352,"change":2124,"percent_change":429,"volume":2513,"transactions":9,"vwap":2352},"2025-05-22",48.09,1005300,{"date":2515,"open":2140,"high":2140,"low":2516,"close":2475,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2475},"2025-05-21",48.7,-1.63,-3.24,750400,{"date":2521,"open":1915,"high":2522,"low":1926,"close":2523,"change":554,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-05-20",50.97,50.34,-1.18,713700,{"date":2527,"open":2528,"high":1908,"low":2529,"close":2530,"change":214,"percent_change":735,"volume":2531,"transactions":9,"vwap":2530},"2025-05-19",50.38,50.37,50.94,872000,{"date":2533,"open":2534,"high":2535,"low":2536,"close":1987,"change":1091,"percent_change":1725,"volume":2537,"transactions":9,"vwap":1987},"2025-05-16",50.86,51.2,50.69,1212200,{"date":2539,"open":30,"high":2540,"low":2541,"close":2542,"change":459,"percent_change":329,"volume":2543,"transactions":9,"vwap":2542},"2025-05-15",51,49.94,50.9,739400,{"date":2545,"open":2546,"high":2547,"low":2263,"close":2548,"change":603,"percent_change":704,"volume":2549,"transactions":9,"vwap":2548},"2025-05-14",50.58,50.73,50.4,1075000,{"date":2551,"open":2552,"high":2117,"low":2553,"close":2554,"change":644,"percent_change":254,"volume":2555,"transactions":9,"vwap":2554},"2025-05-13",51.36,50.5,50.89,1137500,{"date":2557,"open":2128,"high":2558,"low":1942,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-05-12",52.26,51.31,1.78,3.59,1686200,{"date":2564,"open":2457,"high":2565,"low":2566,"close":2567,"change":751,"percent_change":565,"volume":2568,"transactions":9,"vwap":2567},"2025-05-09",49.82,49.24,49.53,978400,{"date":2570,"open":2173,"high":2571,"low":2216,"close":2306,"change":42,"percent_change":1676,"volume":2572,"transactions":9,"vwap":2306},"2025-05-08",49.77,1078200,{"date":2574,"open":2516,"high":2330,"low":2575,"close":2359,"change":2576,"percent_change":369,"volume":2577,"transactions":9,"vwap":2359},"2025-05-07",48.55,0.11,1402000,{"date":2579,"open":2580,"high":2247,"low":2581,"close":2170,"change":1231,"percent_change":1023,"volume":2582,"transactions":9,"vwap":2170},"2025-05-06",48.25,47.99,1312800,{"date":2584,"open":2585,"high":2420,"low":2354,"close":141,"change":912,"percent_change":809,"volume":2586,"transactions":9,"vwap":141},"2025-05-05",48.73,1279500,{"date":2588,"open":2589,"high":2590,"low":2353,"close":2188,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2188},"2025-05-02",48.69,49.29,0.92,1.91,986500,{"date":2595,"open":2193,"high":2165,"low":2596,"close":2229,"change":1224,"percent_change":1784,"volume":2597,"transactions":9,"vwap":2229},"2025-05-01",47.46,1169200,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2203,"change":311,"percent_change":311,"volume":2603,"transactions":9,"vwap":2203},"2025-04-30",47.26,47.73,46.51,1176700,{"date":2605,"open":2606,"high":2347,"low":2607,"close":2203,"change":1407,"percent_change":1617,"volume":2608,"transactions":9,"vwap":2203},"2025-04-29",47.57,47.14,778200,{"date":2610,"open":2611,"high":2383,"low":2612,"close":2613,"change":815,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-04-28",47.28,47.19,47.75,0.93,1045600,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":602,"percent_change":191,"volume":2622,"transactions":9,"vwap":2621},"2025-04-25",47.5,47.61,47.07,47.31,801400,{"date":2624,"open":2600,"high":2625,"low":2626,"close":2627,"change":1028,"percent_change":120,"volume":2628,"transactions":9,"vwap":2627},"2025-04-24",47.92,47.0099983,47.63,1440100,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1896,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-04-23",47.25,48.51,46.76,47.099998,1.62,1825400,{"date":183,"open":2638,"high":2241,"low":179,"close":2639,"change":1203,"percent_change":979,"volume":2640,"transactions":9,"vwap":2639},46.27,46.35,1405200]