[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTV":3,"homepage-market-summary":35,"stock-historical-FTV":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FTV","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},"Fortive Corporation","NYSE",null,"INDUSTRIAL INSTRUMENTS FOR MEASUREMENT, DISPLAY, AND CONTROL","Fortive Corp is a diversified industrial technology firm offering essential technologies, software, and services globally across several industries, such as manufacturing, utilities, medical, electronics, etc. It has two reportable segments: Intelligent Operating Solutions and Advanced Healthcare Solutions. Maximum revenue is generated from the Intelligent Operating Solutions segment, which offers professional instruments used in applications like maintenance, repair, measurement, and condition monitoring, connected worker safety, compliance solutions, etc. The products and services in this segment are marketed under various brands, including Fluke, Servicechannel, Gordian, Accruent, Industrial Scientific, and Intelex. Geographically, the firm generates maximum revenue from North America.","10,000","Everett, WA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.4872,0.28,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},57.47,56.35,57.69,56.0575,55.84,1.63,2.92,2574784.855118,32894,57.1572,64.56,47.71,3078931.077055236,57.9,2577,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},46.34,3457354,1261934129.263809,15.57,"2025-04-22",[187,188,198,205,216,226,236,247,258,268,278,288,297,307,318,327,338,348,357,368,378,389,399,409,420,430,440,449,458,468,479,488,498,508,518,529,540,550,558,567,578,588,598,609,619,629,639,650,659,670,679,688,696,705,715,724,732,740,747,754,760,767,774,783,791,797,806,814,822,830,837,845,853,861,867,873,879,887,895,901,910,917,922,927,933,939,946,952,960,966,974,980,987,995,1003,1011,1018,1024,1032,1037,1043,1049,1053,1057,1064,1071,1077,1082,1090,1096,1103,1110,1114,1122,1128,1133,1139,1145,1153,1159,1165,1172,1180,1185,1194,1201,1208,1215,1223,1231,1240,1248,1255,1262,1270,1276,1282,1290,1298,1306,1315,1322,1329,1336,1343,1350,1358,1364,1371,1377,1381,1388,1396,1403,1409,1416,1423,1429,1436,1443,1451,1459,1467,1473,1478,1484,1492,1498,1504,1511,1519,1527,1535,1542,1548,1553,1561,1570,1577,1583,1588,1593,1600,1607,1613,1619,1627,1634,1643,1649,1654,1657,1665,1670,1674,1679,1685,1691,1697,1704,1710,1716,1721,1726,1733,1739,1745,1751,1757,1764,1772,1778,1784,1789,1795,1802,1810,1817,1823,1830,1838,1845,1852,1860,1867,1874,1881,1887,1894,1901,1906,1913,1920,1928,1935,1942,1948,1957,1964,1970,1978,1985,1992,2000,2005,2011,2018,2023,2030,2036,2041,2047,2052,2058,2065,2071,2079,2086,2091,2096,2102,2108,2116,2123,2131,2136,2141,2148,2155,2160,2166,2173,2180,2186,2192,2198,2204,2209,2214,2221,2228,2234,2239,2245,2249,2255,2261,2267,2274,2279,2285,2291,2296,2302,2308,2316,2322,2327,2333,2340,2346,2353,2359,2366,2372,2377,2383,2390,2395,2402,2408,2414,2419,2425,2430,2433,2440,2446,2454,2462,2470,2478,2486,2493,2501,2509,2518,2526,2534,2542,2550,2558,2566,2574,2582,2590,2597,2604,2612,2620,2628,2636,2643,2651,2659,2668,2676,2683,2690,2699,2706,2714,2722,2728,2736,2743,2750,2757,2766,2774,2782,2790,2797,2805,2812],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",54.81,55.915,54.64,1.03,1.88,2154227.739967,26903,55.3814,{"date":199,"open":200,"high":200,"low":190,"close":190,"change":201,"percent_change":78,"volume":202,"transactions":203,"vwap":204},"2026-09-30",55.51,-0.6,2115146.872952,23633,54.9675,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",55.56,55.76,54.76,55.41,-0.35,-0.63,1565015.7808,25077,55.2281,{"date":217,"open":218,"high":219,"low":220,"close":208,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",55.6,55.89,55.12,-0.33,-0.59,1920952.293758,29281,55.644,{"date":227,"open":228,"high":229,"low":210,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",55.45,56.44,56.09,0.65,1.17,1702829.57344,24745,56.1238,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",56.14,56.285,55.32,55.44,-0.82,-1.46,2209894.804801,27267,55.5895,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",55.68,56.405,55.59,56.26,0.31,0.55,1647092.613185,25213,56.1876,{"date":259,"open":260,"high":261,"low":240,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",55.81,56.11,55.95,0.86,1.56,1655439.048454,26373,55.8247,{"date":269,"open":270,"high":207,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",55.18,54.85,55.09,0.09,0.16,1616205.070716,23811,55.1531,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",55.1,54.38,55,-0.07,-0.13,4821115.660215,30882,54.9101,{"date":289,"open":290,"high":290,"low":190,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",55.77,55.07,-0.23,-0.42,2343783.432131,30886,55.0848,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",56.48,54.74,55.3,-1.15,-2.04,2395069.906387,30074,55.3984,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",55.19,56.825,54.99,56.45,1.26,2.28,2943637.10437,38375,56.3167,{"date":319,"open":320,"high":320,"low":321,"close":309,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",55.34,54.265,0.5,0.91,1807004.111425,28405,55.0921,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",55.16,55.195,54.59,54.69,0.18,0.33,1278397.241079,21257,54.7733,{"date":339,"open":228,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",55.465,54.1325,54.51,-1.3,-2.33,1497078.719837,27057,54.502,{"date":349,"open":350,"high":351,"low":290,"close":260,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",56.19,56.61,-0.7,-1.24,2191677.609393,27889,56.0222,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",56.52,57.04,56.24,56.51,-0.43,-0.76,2206063.334074,28983,56.5453,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":212,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",57.18,57.46,56.83,56.94,-1.09,2249886.348066,28638,57.0467,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",57.1,57.66,56.71,57.57,0.97,1.71,2963783.478367,38701,57.4038,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":211,"volume":396,"transactions":397,"vwap":398},"2026-09-02",57.42,57.53,56.12,56.6,-0.2,2489981.141871,35414,56.7404,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":303,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",58.67,59.01,56.69,56.8,-3.47,4225711.013956,46981,57.4925,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",59.39,59.6299,58.75,58.84,-0.85,-1.42,3018939.420933,28071,58.9684,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":292,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",60.23,60.635,59.19,59.69,-0.38,1545760.977757,24410,59.6486,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":221,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",59.96,60.36,59.635,59.92,-0.55,1876524.25276,27446,60.0697,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":313,"volume":446,"transactions":447,"vwap":448},"2026-08-26",59.7,60.8,60.25,0.75,1681310.106871,28420,60.3143,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":447,"vwap":457},"2026-08-25",60.52,59.42,59.5,-0.96,-1.59,2220843.755083,59.6108,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":152,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",60.29,60.68,60.15,60.46,0.63,1915115.62862,31712,60.4675,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",59.84,60.265,59.61,60.08,0.68,1.14,1755417.265052,36650,60.0103,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":322,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",58.57,59.6,59.4,0.85,2328469.738418,31165,59.3312,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":436,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",59.59,60.345,58.87,58.9,-0.93,1925608.088955,28960,59.3082,{"date":499,"open":500,"high":501,"low":483,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",60.78,61.15,59.45,-1.19,-1.96,1845844.89579,26624,59.7551,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":455,"volume":515,"transactions":516,"vwap":517},"2026-08-17",61.32,61.6,60.5,60.64,-0.98,1601104.710571,22965,60.892,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",61.69,61.85,61.4301,61.62,-0.19,-0.31,1696565.631501,20287,61.5986,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",61.89,61.925,60.88,61.81,0.27,0.44,1939496.485409,25680,61.5998,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":292,"volume":547,"transactions":548,"vwap":549},"2026-08-12",61.47,61.68,60.875,61.54,-0.14,1393970.180186,24620,61.3984,{"date":551,"open":520,"high":552,"low":553,"close":543,"change":283,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",62.625,61.63,-0.11,1596485.354591,26502,61.9342,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":112,"volume":564,"transactions":565,"vwap":566},"2026-08-10",62.07,61.025,61.75,0.04,1951041.946749,26506,61.6175,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",60.67,62.17,60.415,61.71,0.84,1.38,2119716.593959,36006,61.6544,{"date":579,"open":580,"high":581,"low":443,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",61.5,61.95,60.87,-0.47,-0.77,1887450.501262,30593,61.1693,{"date":589,"open":513,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",61.56,60.185,61.34,0.83,1.37,2302223.060957,35033,61.212,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",59.64,60.7,59.22,60.51,1.05,1.77,2739453.942415,38261,60.2804,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":127,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",59.24,60.16,59.13,59.46,0.42,2865004.950083,40224,59.5858,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":43,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",58.16,59.41,57.61,59.21,1.25,3521772.507847,43412,59.0606,{"date":630,"open":432,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",60.05,57.48,58.48,-1.06,-1.78,4498761.895289,60355,58.2887,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",62.25,62.75,58.22,59.54,-4.55,-7.1,6799254.509317,91788,59.9661,{"date":651,"open":652,"high":30,"low":653,"close":654,"change":232,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",63.5,63.175,64.09,1.86,4108807.970796,52276,64.0213,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",62.5,63.12,62.18,62.92,0.61,0.98,2411014.351238,34269,62.7659,{"date":671,"open":533,"high":661,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",60.565,62.31,1.69,2.79,2723269.458149,37541,62.1557,{"date":680,"open":614,"high":681,"low":682,"close":683,"change":684,"percent_change":665,"volume":685,"transactions":686,"vwap":687},"2026-07-23",61.03,58.27,60.62,0.37,3615000.721692,35556,60.6171,{"date":689,"open":569,"high":690,"low":691,"close":444,"change":293,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",60.98,60,-0.69,2276110.082559,35450,60.3121,{"date":697,"open":698,"high":545,"low":699,"close":569,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",61.2,60.55,-0.32,-0.52,2496445.315453,33253,60.7996,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",61.7,60.89,60.99,-0.79,-1.28,1807607.209185,29467,61.073,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-17",62,63.060001,61.59,61.78,-0.67,-1.07,2804200,{"date":725,"open":461,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-16",62.505,60.53,62.45,1.93,3.19,1969700,{"date":733,"open":734,"high":735,"low":736,"close":451,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":451},"2026-07-15",60.42,61.38,60.139,-0.16,-0.26,2234300,{"date":741,"open":728,"high":742,"low":743,"close":461,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":461},"2026-07-14",62.52,60.45,-1.63,-2.62,3002400,{"date":748,"open":749,"high":750,"low":751,"close":673,"change":752,"percent_change":333,"volume":753,"transactions":9,"vwap":673},"2026-07-13",62.35,62.87,61.9,0.11,2209400,{"date":755,"open":756,"high":726,"low":756,"close":757,"change":604,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-10",61.17,62.2,1.72,1544200,{"date":761,"open":762,"high":763,"low":764,"close":501,"change":765,"percent_change":395,"volume":766,"transactions":9,"vwap":501},"2026-07-09",61.43,61.66,60.85,-0.12,2462200,{"date":768,"open":769,"high":717,"low":770,"close":771,"change":711,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-08",61.92,60.84,61.27,-2.05,1867000,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-07",63.63,63.67,62.32,62.55,-1.05,-1.65,2079600,{"date":784,"open":785,"high":786,"low":663,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-06",62.54,64.335,63.6,0.95,1.52,3335100,{"date":792,"open":793,"high":642,"low":794,"close":795,"change":484,"percent_change":574,"volume":796,"transactions":9,"vwap":795},"2026-07-02",62.080002,61.72,62.65,3354700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-01",61.18,62.4,60.82,61.8,0.71,1.16,2231200,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":615,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-30",60.43,61.345,60.12,61.09,0.69,2851300,{"date":815,"open":816,"high":817,"low":818,"close":569,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":569},"2026-06-29",61.13,61.41,60.19,-0.81,-1.32,1937800,{"date":823,"open":553,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-26",61.73,61.0099983,61.48,-0.25,-0.4,3560300,{"date":831,"open":832,"high":833,"low":834,"close":824,"change":87,"percent_change":835,"volume":836,"transactions":9,"vwap":824},"2026-06-25",60.9,61.985,60.668,2.22,2595900,{"date":838,"open":839,"high":811,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-24",60.94,59.73,60.39,0.05,0.08,3329500,{"date":846,"open":756,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-23",61.31,60.099998,60.34,-1.33,-2.16,1882900,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":604,"volume":860,"transactions":9,"vwap":858},"2026-06-22",61.060001,62.095001,60.682,61.67,0.64,2562800,{"date":862,"open":863,"high":863,"low":841,"close":864,"change":157,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-18",61.4,61.029999,0.58,5619600,{"date":868,"open":847,"high":869,"low":683,"close":461,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":461},"2026-06-17",63,-0.75,-1.22,3440300,{"date":874,"open":727,"high":875,"low":691,"close":762,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":762},"2026-06-16",61.52,1.15,1.91,2653400,{"date":880,"open":839,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-15",61.16,59.67,60.28,0.14,0.23,3108200,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":322,"volume":894,"transactions":9,"vwap":892},"2026-06-12",59.63,60.805,59.615,60.14,0.3,2171900,{"date":896,"open":460,"high":512,"low":897,"close":470,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":470},"2026-06-11",58.73,-0.22,-0.37,2940500,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-10",62.59,63.4,59.973,60.060001,-2.72,-4.33,3104500,{"date":911,"open":511,"high":912,"low":816,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-09",62.83,62.78,1.62,2.65,4161000,{"date":918,"open":601,"high":919,"low":920,"close":881,"change":765,"percent_change":395,"volume":921,"transactions":9,"vwap":881},"2026-06-08",61.44,60.44,3014800,{"date":923,"open":553,"high":562,"low":924,"close":925,"change":524,"percent_change":525,"volume":926,"transactions":9,"vwap":925},"2026-06-05",60.95,61.28,2328300,{"date":928,"open":929,"high":572,"low":463,"close":542,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":542},"2026-06-04",61.12,0.87,1.44,3340200,{"date":934,"open":935,"high":936,"low":906,"close":937,"change":536,"percent_change":43,"volume":938,"transactions":9,"vwap":937},"2026-06-03",60.22,61.24,60.6,3336700,{"date":940,"open":941,"high":942,"low":943,"close":612,"change":931,"percent_change":944,"volume":945,"transactions":9,"vwap":612},"2026-06-02",58.74,60.32,58.63,2.45,5343000,{"date":947,"open":948,"high":624,"low":949,"close":950,"change":132,"percent_change":812,"volume":951,"transactions":9,"vwap":950},"2026-06-01",58.11,57.88,58.72,5553500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":415,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-29",58.55,59.47,58.175,58.32,-1.44,7965900,{"date":961,"open":482,"high":482,"low":962,"close":963,"change":964,"percent_change":353,"volume":965,"transactions":9,"vwap":963},"2026-05-28",58.43,59.17,-0.74,3138600,{"date":967,"open":463,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-27",60.675,59.78,59.91,-0.41,-0.68,1839800,{"date":975,"open":602,"high":976,"low":977,"close":942,"change":65,"percent_change":978,"volume":979,"transactions":9,"vwap":942},"2026-05-26",60.33,58.575,2.01,2452500,{"date":981,"open":982,"high":983,"low":984,"close":613,"change":752,"percent_change":985,"volume":986,"transactions":9,"vwap":613},"2026-05-22",58.86,59.455,58.58,0.19,2052200,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":117,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-21",58.78,59.521,57.75,59.02,-0.02,2372900,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":593,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-20",58.13,59.16,57.38,59.029999,1.43,3489500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":819,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-19",59.0099983,59.515,58.19,58.2,-1.37,2744200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1005,"change":1016,"percent_change":58,"volume":1017,"transactions":9,"vwap":1005},"2026-05-18",58.94,59.535,58.715,0.29,2340400,{"date":1019,"open":414,"high":1020,"low":1021,"close":950,"change":395,"percent_change":1022,"volume":1023,"transactions":9,"vwap":950},"2026-05-15",59.495,58.7,-0.34,2908200,{"date":1025,"open":1026,"high":848,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-14",59.81,58.4,58.92,-0.5,-0.84,3450000,{"date":1033,"open":462,"high":451,"low":1034,"close":452,"change":415,"percent_change":1035,"volume":1036,"transactions":9,"vwap":452},"2026-05-13",59.049999,-1.41,2678200,{"date":1038,"open":1039,"high":569,"low":614,"close":1040,"change":1041,"percent_change":283,"volume":1042,"transactions":9,"vwap":1040},"2026-05-12",60.59,60.27,-0.04,2263000,{"date":1044,"open":1045,"high":1046,"low":892,"close":1047,"change":765,"percent_change":395,"volume":1048,"transactions":9,"vwap":1047},"2026-05-11",61.19,61.57,60.31,2548100,{"date":1050,"open":533,"high":1051,"low":849,"close":808,"change":583,"percent_change":584,"volume":1052,"transactions":9,"vwap":808},"2026-05-08",61.115,2769500,{"date":1054,"open":1055,"high":501,"low":432,"close":832,"change":322,"percent_change":593,"volume":1056,"transactions":9,"vwap":832},"2026-05-07",60.71,2809900,{"date":1058,"open":698,"high":580,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-06",59.88,60.4,-0.29,-0.48,4219400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":665,"percent_change":94,"volume":1070,"transactions":9,"vwap":1069},"2026-05-05",60.41,61.080002,60.068001,60.69,2411400,{"date":1072,"open":424,"high":1073,"low":424,"close":1074,"change":604,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-04",61.155,60.080002,1.78,3166700,{"date":1078,"open":1069,"high":764,"low":1079,"close":1000,"change":364,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1000},"2026-05-01",58.495,-1.27,3258100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":504,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-30",62.11,62.805,57.8,59.79,-3.17,7359400,{"date":1091,"open":1092,"high":1093,"low":580,"close":562,"change":993,"percent_change":1094,"volume":1095,"transactions":9,"vwap":562},"2026-04-29",61.74,62.43,-0.03,4766300,{"date":1097,"open":663,"high":1098,"low":799,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-28",62.229,61.77,-0.24,-0.39,3177600,{"date":1104,"open":756,"high":1105,"low":929,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-27",62.28,62.0099983,0.92,1.51,4558200,{"date":1111,"open":709,"high":590,"low":1112,"close":811,"change":993,"percent_change":1094,"volume":1113,"transactions":9,"vwap":811},"2026-04-24",60.645,2850200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":127,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-23",60.97,61.395,60.49,61.11,0.41,2324900,{"date":1123,"open":817,"high":1092,"low":920,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-22",60.86,-0.17,-0.28,2591400,{"date":1129,"open":1130,"high":572,"low":1130,"close":864,"change":112,"percent_change":1131,"volume":1132,"transactions":9,"vwap":864},"2026-04-21",60.47,0.1,2661100,{"date":1134,"open":444,"high":1135,"low":1136,"close":1116,"change":1137,"percent_change":164,"volume":1138,"transactions":9,"vwap":1116},"2026-04-20",61.025002,60.040001,0.45,2152200,{"date":1140,"open":1141,"high":1073,"low":1142,"close":451,"change":930,"percent_change":1143,"volume":1144,"transactions":9,"vwap":451},"2026-04-17",60.17,59.74,1.46,3741100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":17,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-16",59.35,60.205,59.34,59.65,0.47,2845800,{"date":1154,"open":889,"high":1155,"low":950,"close":1156,"change":1022,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-15",59.765,59.37,-0.57,2236500,{"date":1160,"open":1161,"high":1047,"low":1161,"close":1162,"change":554,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-14",58.535,59.71,-0.18,2394600,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1143,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-13",58.12,60.014999,59.82,2.5,3557700,{"date":1173,"open":1174,"high":512,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-10",60.3,57.95,58.36,-1.87,-3.1,3795900,{"date":1181,"open":1182,"high":1112,"low":1183,"close":422,"change":484,"percent_change":1001,"volume":1184,"transactions":9,"vwap":422},"2026-04-09",59.099998,58.93,2877500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-08",58.040001,59.425,57.915,59.38,2.51,4.41,2805400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":274,"percent_change":17,"volume":1200,"transactions":9,"vwap":1199},"2026-04-07",56.56,57.2,56.39,56.87,2171800,{"date":1202,"open":1203,"high":1204,"low":1205,"close":382,"change":464,"percent_change":1206,"volume":1207,"transactions":9,"vwap":382},"2026-04-06",55.88,56.785,55.705,1.12,2133200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":333,"percent_change":147,"volume":1214,"transactions":9,"vwap":1213},"2026-04-02",55.28,56.605,54.77,56.080002,1927700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1206,"volume":1222,"transactions":9,"vwap":1220},"2026-04-01",55.53,56.17,55.27,55.9,0.62,2498000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1210,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1210},"2026-03-31",54.5,55.91,54.2,1.66,3.1,2341300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-30",54.54,54.7,53.48,53.62,-0.3,-0.56,1845000,{"date":1241,"open":342,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-27",54.6,53.805,53.92,-0.89,-1.62,1804400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":190,"change":1253,"percent_change":842,"volume":1254,"transactions":9,"vwap":190},"2026-03-26",54.42,55.405,54.37,0.03,1959600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":765,"percent_change":898,"volume":1261,"transactions":9,"vwap":1260},"2026-03-25",55.49,55.83,53.86,54.78,2011100,{"date":1263,"open":1264,"high":241,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-24",54.68,54.49,54.9,-0.49,-0.88,2757900,{"date":1271,"open":238,"high":1272,"low":240,"close":1273,"change":1274,"percent_change":253,"volume":1275,"transactions":9,"vwap":1273},"2026-03-23",56.78,55.39,0.17,2649700,{"date":1277,"open":1278,"high":238,"low":1279,"close":1280,"change":221,"percent_change":222,"volume":1281,"transactions":9,"vwap":1280},"2026-03-20",55.5,54.73,55.22,4696300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":803,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-19",54.29,55.87,54.049999,55.55,1.29,4136900,{"date":1291,"open":1287,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-18",55.69,54.505,54.84,-1,-1.79,3972500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":24,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":24},"2026-03-17",54.35,56.36,53.57,2.08,3.87,4912100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-16",54.63,54.79,53.73,53.76,-0.51,-0.94,3269700,{"date":1316,"open":342,"high":1251,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-13",54.0099983,54.27,-0.62,-1.13,2678100,{"date":1323,"open":1324,"high":312,"low":1325,"close":1326,"change":416,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-12",55.86,54.31,54.89,-2.52,6102000,{"date":1330,"open":218,"high":1331,"low":1332,"close":1333,"change":58,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-11",56.55,55.31,56.31,0.88,3074700,{"date":1337,"open":1338,"high":1339,"low":1292,"close":1340,"change":1341,"percent_change":1313,"volume":1342,"transactions":9,"vwap":1340},"2026-03-10",56.57,56.66,55.82,-0.53,2506100,{"date":1344,"open":1345,"high":1346,"low":210,"close":21,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":21},"2026-03-09",56.43,56.915,-1.04,-1.81,4668400,{"date":1351,"open":1352,"high":1353,"low":218,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-06",57.25,57.4,57.39,-0.64,-1.1,4415000,{"date":1359,"open":1360,"high":643,"low":1361,"close":1362,"change":1253,"percent_change":842,"volume":1363,"transactions":9,"vwap":1362},"2026-03-05",57.5,57.0099983,58.029999,4120900,{"date":1365,"open":1007,"high":1366,"low":1367,"close":1368,"change":1094,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-04",58.395,57.58,58,-0.05,1903800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1362,"change":436,"percent_change":1313,"volume":1376,"transactions":9,"vwap":1362},"2026-03-03",57.62,58.49,56.82,2582100,{"date":1378,"open":962,"high":1028,"low":1379,"close":984,"change":1319,"percent_change":780,"volume":1380,"transactions":9,"vwap":984},"2026-03-02",57.94,2503400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":201,"percent_change":1295,"volume":1387,"transactions":9,"vwap":1386},"2026-02-27",59.12,59.72,58.35,59.2,4964100,{"date":1389,"open":950,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-26",60.37,58.39,59.8,1.48,2.54,4306600,{"date":1397,"open":1398,"high":1399,"low":1400,"close":957,"change":859,"percent_change":1401,"volume":1402,"transactions":9,"vwap":957},"2026-02-25",57.82,58.655,57.21,1.11,2983300,{"date":1404,"open":1405,"high":1406,"low":370,"close":1407,"change":322,"percent_change":930,"volume":1408,"transactions":9,"vwap":1407},"2026-02-24",57.29,58.79,57.68,2498800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":370,"change":1356,"percent_change":1414,"volume":1415,"transactions":9,"vwap":370},"2026-02-23",58.099998,58.53,56.49,-1.89,3531400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":615,"percent_change":43,"volume":1422,"transactions":9,"vwap":1421},"2026-02-20",57.65,58.765,57.44,58.28,2946800,{"date":1424,"open":1425,"high":1426,"low":632,"close":1427,"change":583,"percent_change":819,"volume":1428,"transactions":9,"vwap":1427},"2026-02-19",57.98,58.46,57.86,2361200,{"date":1430,"open":1431,"high":1406,"low":1432,"close":1433,"change":789,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-18",56.99,56.79,58.33,2.68,3760900,{"date":1437,"open":1438,"high":1418,"low":1439,"close":1440,"change":1441,"percent_change":737,"volume":1442,"transactions":9,"vwap":1440},"2026-02-17",56.98,56.28,56.81,-0.09,4194800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":72,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-13",56.099998,57.37,56.029999,56.9,1.61,5692000,{"date":1452,"open":1453,"high":882,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-12",59,54.97,56,-2.71,-4.62,12572700,{"date":1460,"open":717,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-11",62.42,57.71,58.71,-3.21,-5.18,8939600,{"date":1468,"open":443,"high":1469,"low":1470,"close":769,"change":1471,"percent_change":978,"volume":1472,"transactions":9,"vwap":769},"2026-02-10",61.96,60.58,1.22,3182200,{"date":1474,"open":892,"high":1475,"low":425,"close":601,"change":865,"percent_change":1476,"volume":1477,"transactions":9,"vwap":601},"2026-02-09",60.715,0.96,3345500,{"date":1479,"open":1480,"high":1480,"low":1481,"close":810,"change":1482,"percent_change":284,"volume":1483,"transactions":9,"vwap":810},"2026-02-06",61,58.44,-0.08,6733600,{"date":1485,"open":1486,"high":501,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-05",60.73,58.56,60.2,0.07,0.12,5890200,{"date":1493,"open":1225,"high":501,"low":1225,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-04",60.13,5.78,10.63,12979200,{"date":1499,"open":1500,"high":300,"low":1501,"close":1300,"change":231,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1300},"2026-02-03",53.87,53.13,1.21,5669600,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":674,"volume":1510,"transactions":9,"vwap":1508},"2026-02-02",52.75,53.9,53.7,0.89,3170100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1312,"volume":1518,"transactions":9,"vwap":1516},"2026-01-30",52.78,53.29,52.43,52.81,-0.27,4330000,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":17,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-29",53.35,53.71,52.53,53.080002,0.53,2670600,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":211,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-28",53.12,53.53,52.785,52.8,-0.66,2910200,{"date":1536,"open":1537,"high":1537,"low":1524,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-27",54.65,53.15,-1.6,-2.92,4674500,{"date":1543,"open":1260,"high":1544,"low":1545,"close":1546,"change":274,"percent_change":1016,"volume":1547,"transactions":9,"vwap":1546},"2026-01-26",55.13,54.47,54.75,2135300,{"date":1549,"open":1242,"high":1550,"low":1551,"close":331,"change":284,"percent_change":1100,"volume":1552,"transactions":9,"vwap":331},"2026-01-23",54.8,53.93,3540800,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":17,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-22",54.93,55.080002,54.36,54.72,0.51,2076600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-21",53.23,54.94,52.74,54.44,1.74,3.3,4564600,{"date":1571,"open":1252,"high":331,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-20",52.63,52.7,-2.26,-4.11,3501900,{"date":1578,"open":1260,"high":309,"low":1579,"close":1580,"change":436,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-16",54.345,54.96,-0.99,3207900,{"date":1584,"open":1585,"high":1447,"low":240,"close":200,"change":827,"percent_change":1586,"volume":1587,"transactions":9,"vwap":200},"2026-01-15",55.98,-0.45,2666000,{"date":1589,"open":1234,"high":290,"low":1234,"close":208,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":208},"2026-01-14",1.08,1.98,2828300,{"date":1594,"open":1595,"high":1226,"low":1596,"close":1264,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1264},"2026-01-13",55.67,54.13,-0.83,-1.5,3537000,{"date":1601,"open":1602,"high":1603,"low":1604,"close":200,"change":1559,"percent_change":1605,"volume":1606,"transactions":9,"vwap":200},"2026-01-12",54.87,55.64,54.655,0.93,2348100,{"date":1608,"open":1609,"high":1610,"low":1318,"close":282,"change":1611,"percent_change":426,"volume":1612,"transactions":9,"vwap":282},"2026-01-09",55.24,55.65,-0.21,2916800,{"date":1614,"open":1615,"high":219,"low":1615,"close":1616,"change":1617,"percent_change":1591,"volume":1618,"transactions":9,"vwap":1616},"2026-01-08",53.88,55.21,1.07,3740400,{"date":1620,"open":210,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-07",55.63,54.084999,54.14,-1.31,-2.36,2793900,{"date":1628,"open":1235,"high":1629,"low":1630,"close":228,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":228},"2026-01-06",55.555,53.41,1.64,3.05,5328000,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-05",54.725,55.049999,52.65,53.81,-1.58,-2.85,6408600,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1273,"change":333,"percent_change":334,"volume":1648,"transactions":9,"vwap":1273},"2026-01-02",55.33,55.695,55.0029984,2691300,{"date":1650,"open":1651,"high":393,"low":270,"close":1616,"change":1652,"percent_change":343,"volume":1653,"transactions":9,"vwap":1616},"2025-12-31",55.94,-0.73,1612500,{"date":1655,"open":1213,"high":350,"low":219,"close":1651,"change":1611,"percent_change":899,"volume":1656,"transactions":9,"vwap":1651},"2025-12-30",2068800,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":593,"volume":1664,"transactions":9,"vwap":1662},"2025-12-29",55.58,56.18,55.47,56.15,0.46,2452300,{"date":1666,"open":1667,"high":1668,"low":1273,"close":1292,"change":885,"percent_change":1120,"volume":1669,"transactions":9,"vwap":1292},"2025-12-26",55.4,55.74,1380200,{"date":1671,"open":1278,"high":1668,"low":241,"close":1672,"change":1163,"percent_change":700,"volume":1673,"transactions":9,"vwap":1672},"2025-12-24",55.46,972600,{"date":1675,"open":290,"high":1676,"low":1677,"close":1603,"change":1041,"percent_change":283,"volume":1678,"transactions":9,"vwap":1603},"2025-12-23",55.914,55.285,1612700,{"date":1680,"open":282,"high":1681,"low":1260,"close":249,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":249},"2025-12-22",55.765,0.77,1.4,2599500,{"date":1686,"open":1265,"high":1687,"low":1566,"close":1688,"change":1689,"percent_change":536,"volume":1690,"transactions":9,"vwap":1688},"2025-12-19",55.0099983,54.91,0.24,12085500,{"date":1692,"open":241,"high":1595,"low":1693,"close":1694,"change":1157,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-18",54.48,54.67,-1.03,3477100,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1609,"change":865,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1609},"2025-12-17",54.53,55.73,54.465,1.06,3801500,{"date":1705,"open":1287,"high":1595,"low":1706,"close":1707,"change":692,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-16",54.57,54.66,-1.25,2821800,{"date":1711,"open":301,"high":1712,"low":209,"close":1713,"change":615,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-15",55.475,55.35,0.76,3388500,{"date":1717,"open":1292,"high":1718,"low":1719,"close":1555,"change":1341,"percent_change":454,"volume":1720,"transactions":9,"vwap":1555},"2025-12-12",55.75,54.692,3049400,{"date":1722,"open":1234,"high":1723,"low":192,"close":1672,"change":142,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1672},"2025-12-11",55.525,1.2,2410400,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1550,"change":122,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1550},"2025-12-10",53.72,55.035,53.66,2.11,2106500,{"date":1734,"open":1735,"high":281,"low":1236,"close":1736,"change":1737,"percent_change":415,"volume":1738,"transactions":9,"vwap":1736},"2025-12-09",54.060001,53.67,-0.46,2119100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1596,"change":152,"percent_change":803,"volume":1744,"transactions":9,"vwap":1596},"2025-12-08",53.61,54.15,53.38,3674300,{"date":1746,"open":1747,"high":1748,"low":1501,"close":1749,"change":684,"percent_change":812,"volume":1750,"transactions":9,"vwap":1749},"2025-12-05",53.24,54.09,53.75,2461500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1743,"change":283,"percent_change":284,"volume":1756,"transactions":9,"vwap":1743},"2025-12-04",53.26,53.82,53.099998,2570400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":253,"percent_change":865,"volume":1763,"transactions":9,"vwap":1762},"2025-12-03",53.25,53.6,53.049999,53.45,2063600,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":684,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-02",52.77,53.355,52.57,53.14,0.7,1912000,{"date":1773,"open":1774,"high":1775,"low":1565,"close":1766,"change":1776,"percent_change":850,"volume":1777,"transactions":9,"vwap":1766},"2025-12-01",53.060001,53.52,-0.71,2493100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1235,"change":127,"percent_change":1151,"volume":1783,"transactions":9,"vwap":1235},"2025-11-28",53.36,53.54,53.0099983,1317200,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1563,"change":1369,"percent_change":1441,"volume":894,"transactions":9,"vwap":1563},"2025-11-26",53.11,53.545,53,{"date":1790,"open":1769,"high":1791,"low":1573,"close":1792,"change":1793,"percent_change":264,"volume":1794,"transactions":9,"vwap":1792},"2025-11-25",53.525,53.28,0.82,3143700,{"date":1796,"open":1797,"high":1538,"low":1798,"close":1799,"change":1800,"percent_change":972,"volume":1801,"transactions":9,"vwap":1799},"2025-11-24",52.86,52.45,52.46,-0.36,4210500,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1591,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-21",50.99,53.325,50.92,52.82,3.89,4152300,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":615,"percent_change":593,"volume":1816,"transactions":9,"vwap":1815},"2025-11-20",50.91,51.66,50.37,50.84,3644500,{"date":1818,"open":1819,"high":1804,"low":1820,"close":1821,"change":563,"percent_change":843,"volume":1822,"transactions":9,"vwap":1821},"2025-11-19",50.34,50.09,50.42,2716900,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":546,"percent_change":1126,"volume":1829,"transactions":9,"vwap":1828},"2025-11-18",50.31,50.81,50.099998,50.38,2638300,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":722,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-17",51.49,51.83,50.44,50.52,-2.07,4358500,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":899,"percent_change":1776,"volume":1844,"transactions":9,"vwap":1843},"2025-11-14",51.48,51.965,51.47,51.59,4473400,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":283,"percent_change":284,"volume":1851,"transactions":9,"vwap":1850},"2025-11-13",52.049999,52.655,51.87,51.96,3905500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1016,"volume":1859,"transactions":9,"vwap":1857},"2025-11-12",51.85,52.525,51.8,52.029999,0.15,2894400,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":254,"percent_change":1617,"volume":1866,"transactions":9,"vwap":1865},"2025-11-11",51.33,51.91,51.099998,51.88,2213700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1862,"change":1131,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1862},"2025-11-10",51.35,51.58,50.87,0.2,2547900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1858,"percent_change":1016,"volume":1880,"transactions":9,"vwap":1879},"2025-11-07",50.89,51.542,49.985,51.23,3262900,{"date":1882,"open":1883,"high":1884,"low":1835,"close":1885,"change":484,"percent_change":674,"volume":1886,"transactions":9,"vwap":1885},"2025-11-06",50.71,51.36,51.080002,3692600,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":554,"percent_change":898,"volume":1893,"transactions":9,"vwap":1892},"2025-11-05",50.36,50.94,50.055,50.23,2853000,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1819,"change":1689,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1819},"2025-11-04",49.82,50.39,49.63,0.48,2569700,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1827,"change":1100,"percent_change":1062,"volume":1905,"transactions":9,"vwap":1827},"2025-11-03",50.16,49.029999,3374400,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1819,"change":1911,"percent_change":635,"volume":1912,"transactions":9,"vwap":1819},"2025-10-31",50.86,50.97,49.95,-0.91,3578900,{"date":1914,"open":1883,"high":1915,"low":1916,"close":1917,"change":323,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-30",52.83,50.24,51.25,1.81,4907700,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1819,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1819},"2025-10-29",54.92,55.93,49.77,1.18,2.4,9478700,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":525,"percent_change":212,"volume":1934,"transactions":9,"vwap":1933},"2025-10-28",49.53,49.58,48.975,49.16,4205200,{"date":1936,"open":1937,"high":1910,"low":1938,"close":1939,"change":1940,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-10-27",49.81,49.26,49.47,0,2263800,{"date":1943,"open":1944,"high":1945,"low":1933,"close":1939,"change":1946,"percent_change":1237,"volume":1947,"transactions":9,"vwap":1939},"2025-10-24",49.98,50.049999,-0.15,1679300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-10-23",49.18,49.75,48.88,49.62,0.54,1.1,1467700,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":352,"percent_change":1035,"volume":1963,"transactions":9,"vwap":1962},"2025-10-22",49.74,49.94,48.995,49.080002,1966700,{"date":1965,"open":1966,"high":1903,"low":1967,"close":1968,"change":322,"percent_change":107,"volume":1969,"transactions":9,"vwap":1968},"2025-10-21",49.17,49.105,49.78,1503500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1221,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-20",48.97,49.5,48.77,49.28,1.27,1504200,{"date":1979,"open":1980,"high":143,"low":1981,"close":1982,"change":1094,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-10-17",48.39,48.29,48.66,-0.06,1797000,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1872,"percent_change":1120,"volume":1991,"transactions":9,"vwap":1990},"2025-10-16",48.89,48.94,48.28,48.69,1810000,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1356,"volume":1999,"transactions":9,"vwap":1997},"2025-10-15",48.44,49.55,48.099998,48.49,-0.54,3537500,{"date":2001,"open":2002,"high":2003,"low":2002,"close":1904,"change":1137,"percent_change":1605,"volume":2004,"transactions":9,"vwap":1904},"2025-10-14",47.95,49.31,1375400,{"date":2006,"open":2007,"high":143,"low":2008,"close":2009,"change":137,"percent_change":25,"volume":2010,"transactions":9,"vwap":2009},"2025-10-13",48.24,48.029999,48.58,1888500,{"date":2012,"open":2013,"high":2014,"low":31,"close":2015,"change":1598,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-10-10",49.51,49.64,47.8,-3.04,2453300,{"date":2019,"open":2020,"high":2020,"low":1933,"close":2021,"change":1998,"percent_change":78,"volume":2022,"transactions":9,"vwap":2021},"2025-10-09",50.02,49.3,1958000,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":885,"percent_change":1663,"volume":2029,"transactions":9,"vwap":2028},"2025-10-08",49.91,50.15,49.322,49.84,1852400,{"date":2031,"open":2032,"high":2033,"low":2003,"close":2034,"change":293,"percent_change":1030,"volume":2035,"transactions":9,"vwap":2034},"2025-10-07",50.25,50.29,49.61,1829100,{"date":2037,"open":2038,"high":1815,"low":2020,"close":2039,"change":426,"percent_change":870,"volume":2040,"transactions":9,"vwap":2039},"2025-10-06",50.59,50.029999,2622300,{"date":2042,"open":1896,"high":2043,"low":2044,"close":2045,"change":464,"percent_change":1976,"volume":2046,"transactions":9,"vwap":2045},"2025-10-03",50.715,49.795,50.41,3436000,{"date":2048,"open":2049,"high":2050,"low":1995,"close":1968,"change":1237,"percent_change":201,"volume":2051,"transactions":9,"vwap":1968},"2025-10-02",50.080002,50.79,3007700,{"date":2053,"open":2054,"high":2055,"low":1990,"close":2049,"change":2056,"percent_change":835,"volume":2057,"transactions":9,"vwap":2049},"2025-10-01",48.9,50.22,1.09,4234600,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":843,"percent_change":274,"volume":2064,"transactions":9,"vwap":2063},"2025-09-30",48.81,49.0099983,48.175,48.99,3202600,{"date":2066,"open":2067,"high":1938,"low":2068,"close":2069,"change":152,"percent_change":137,"volume":2070,"transactions":9,"vwap":2069},"2025-09-29",48.78,48.545,48.91,3322600,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":263,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-09-26",48,48.56,47.765,48.53,1.8,2141200,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":1267,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-09-25",47.94,47.31,47.67,-1.02,3422100,{"date":2087,"open":1980,"high":2060,"low":2083,"close":2088,"change":1126,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-09-24",48.16,-0.58,2802300,{"date":2092,"open":2093,"high":1938,"low":2094,"close":1994,"change":1490,"percent_change":127,"volume":2095,"transactions":9,"vwap":1994},"2025-09-23",48.465,48.11,2940200,{"date":2097,"open":2098,"high":2074,"low":2099,"close":2100,"change":525,"percent_change":1355,"volume":2101,"transactions":9,"vwap":2100},"2025-09-22",47.93,47.88,48.32,2731800,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":395,"percent_change":971,"volume":2107,"transactions":9,"vwap":2106},"2025-09-19",49.060001,48.12,48.63,9949900,{"date":2109,"open":2110,"high":2111,"low":2100,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-09-18",48.42,49.39,48.83,0.8,1.67,2886800,{"date":2117,"open":1988,"high":2118,"low":2119,"close":2008,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2008},"2025-09-17",49.745,47.85,-0.72,-1.48,4800200,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":985,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-09-16",48.43,49.0050011,48.064999,48.75,0.39,2968700,{"date":2132,"open":2133,"high":1967,"low":2134,"close":2074,"change":1517,"percent_change":436,"volume":2135,"transactions":9,"vwap":2074},"2025-09-15",49.040001,48.48,3455200,{"date":2137,"open":2003,"high":2138,"low":2067,"close":2112,"change":964,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2112},"2025-09-12",49.41,-1.49,4988400,{"date":2142,"open":2081,"high":2118,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-09-11",47.7,49.57,1.82,3.81,6155300,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":563,"percent_change":843,"volume":2154,"transactions":9,"vwap":2153},"2025-09-10",47.5,48.182,47.425,47.75,4051400,{"date":2156,"open":2015,"high":2157,"low":2158,"close":31,"change":1517,"percent_change":1238,"volume":2159,"transactions":9,"vwap":31},"2025-09-09",47.905,47.0099983,3538200,{"date":2161,"open":2143,"high":2162,"low":2163,"close":2164,"change":752,"percent_change":885,"volume":2165,"transactions":9,"vwap":2164},"2025-09-08",48.040001,47.029999,47.98,3201600,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1016,"percent_change":665,"volume":2172,"transactions":9,"vwap":2171},"2025-09-05",47.77,48.395,47.41,47.87,3314800,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":254,"percent_change":232,"volume":2179,"transactions":9,"vwap":2178},"2025-09-04",47.060001,47.605,46.75,47.58,2766600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2163,"change":221,"percent_change":352,"volume":2185,"transactions":9,"vwap":2163},"2025-09-03",47.22,47.44,46.655,2848600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2189,"change":1029,"percent_change":1347,"volume":2191,"transactions":9,"vwap":2189},"2025-09-02",47.12,47.36,46.54,4128200,{"date":2193,"open":2164,"high":2194,"low":2195,"close":2196,"change":1946,"percent_change":525,"volume":2197,"transactions":9,"vwap":2196},"2025-08-29",48.41,47.69,47.86,2948700,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":1238,"percent_change":302,"volume":2203,"transactions":9,"vwap":2202},"2025-08-28",48.8,47.68,48.0099983,4023200,{"date":2205,"open":1980,"high":2206,"low":1989,"close":2207,"change":112,"percent_change":1490,"volume":2208,"transactions":9,"vwap":2207},"2025-08-27",48.93,48.57,2315600,{"date":2210,"open":2134,"high":2211,"low":2094,"close":2212,"change":1940,"percent_change":1940,"volume":2213,"transactions":9,"vwap":2212},"2025-08-26",48.65,48.51,5215400,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2212,"change":2219,"percent_change":1246,"volume":2220,"transactions":9,"vwap":2212},"2025-08-25",49.13,49.25,48.47,-0.8,2753700,{"date":2222,"open":2223,"high":2224,"low":2164,"close":2003,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2003},"2025-08-22",48.18,49.52,1.55,3.25,3749700,{"date":2229,"open":2073,"high":2230,"low":2231,"close":2232,"change":1126,"percent_change":2089,"volume":2233,"transactions":9,"vwap":2232},"2025-08-21",48.71,47.62,47.76,4113600,{"date":2235,"open":2236,"high":2237,"low":2201,"close":2162,"change":765,"percent_change":827,"volume":2238,"transactions":9,"vwap":2162},"2025-08-20",48.2,48.505,7630300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2088,"change":1120,"percent_change":263,"volume":2244,"transactions":9,"vwap":2088},"2025-08-19",47.97,48.73,47.795,2665800,{"date":2246,"open":2247,"high":2110,"low":2153,"close":2153,"change":971,"percent_change":415,"volume":2248,"transactions":9,"vwap":2153},"2025-08-18",48.13,3454200,{"date":2250,"open":2202,"high":2251,"low":2252,"close":2088,"change":2253,"percent_change":445,"volume":2254,"transactions":9,"vwap":2088},"2025-08-15",48.37,47.775,0.36,5626800,{"date":2256,"open":2081,"high":2257,"low":2258,"close":2015,"change":494,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2015},"2025-08-14",48.22,47.585,-1.91,4464300,{"date":2262,"open":2196,"high":2263,"low":2264,"close":2242,"change":1590,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2242},"2025-08-13",48.865,47.61,2.27,6250900,{"date":2268,"open":2269,"high":2243,"low":2270,"close":2271,"change":1605,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-08-12",47.049999,46.9,47.65,1.99,5818100,{"date":2275,"open":2276,"high":2170,"low":181,"close":2277,"change":426,"percent_change":819,"volume":2278,"transactions":9,"vwap":2277},"2025-08-11",47.19,46.72,3920200,{"date":2280,"open":2281,"high":31,"low":2282,"close":2283,"change":211,"percent_change":964,"volume":2284,"transactions":9,"vwap":2283},"2025-08-08",47.46,46.99,47.099998,3774300,{"date":2286,"open":2287,"high":1989,"low":2288,"close":2289,"change":546,"percent_change":1061,"volume":2290,"transactions":9,"vwap":2289},"2025-08-07",48.15,47.33,47.45,3207700,{"date":2292,"open":2076,"high":1982,"low":2281,"close":2293,"change":819,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-08-06",47.59,-1.67,5499500,{"date":2297,"open":2298,"high":2299,"low":2119,"close":2300,"change":1925,"percent_change":1170,"volume":2301,"transactions":9,"vwap":2300},"2025-08-05",48.215,48.96,48.4,8108300,{"date":2303,"open":2304,"high":2082,"low":2305,"close":2182,"change":2306,"percent_change":931,"volume":2307,"transactions":9,"vwap":2182},"2025-08-04",46.73,46.345,0.67,5443900,{"date":2309,"open":2163,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-08-01",47.3,46.47,46.55,-1.38,-2.88,4974300,{"date":2317,"open":2063,"high":2003,"low":2318,"close":2098,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2098},"2025-07-31",47.831,-1.72,-3.46,4957200,{"date":2323,"open":1797,"high":1797,"low":1938,"close":2324,"change":1080,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-07-30",49.65,-2.49,9711900,{"date":2328,"open":2329,"high":2330,"low":2331,"close":1806,"change":1022,"percent_change":1533,"volume":2332,"transactions":9,"vwap":1806},"2025-07-29",51.41,51.54,50.5,3950400,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":738,"percent_change":1029,"volume":2339,"transactions":9,"vwap":2338},"2025-07-28",51.56,51.9,51.09,51.26,3206000,{"date":2341,"open":2342,"high":2330,"low":2343,"close":2344,"change":1663,"percent_change":72,"volume":2345,"transactions":9,"vwap":2344},"2025-07-25",51.15,50.82,51.52,2939400,{"date":2347,"open":2348,"high":1842,"low":2349,"close":2350,"change":1369,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-07-24",51,49.663,51.060001,-0.1,2452200,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":1253,"percent_change":112,"volume":2358,"transactions":9,"vwap":2357},"2025-07-23",51.43,50.95,51.11,2928900,{"date":2360,"open":2361,"high":1864,"low":2362,"close":1885,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1885},"2025-07-22",50.13,50.014999,0.94,1.87,2760400,{"date":2367,"open":2368,"high":1812,"low":2369,"close":2370,"change":1101,"percent_change":584,"volume":2371,"transactions":9,"vwap":2370},"2025-07-21",50.72,50.060001,50.14,3630700,{"date":2373,"open":1842,"high":2374,"low":1892,"close":2375,"change":964,"percent_change":958,"volume":2376,"transactions":9,"vwap":2375},"2025-07-18",51.5,50.53,2749200,{"date":2378,"open":2331,"high":2379,"low":1819,"close":2380,"change":788,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-07-17",51.305,51.27,1.89,4665000,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1597,"percent_change":1246,"volume":2389,"transactions":9,"vwap":2388},"2025-07-16",51.17,51.44,50.064999,50.32,5005600,{"date":2391,"open":2392,"high":2393,"low":2337,"close":2342,"change":2084,"percent_change":504,"volume":2394,"transactions":9,"vwap":2342},"2025-07-15",51.76,52.32,4430700,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":701,"percent_change":1581,"volume":2401,"transactions":9,"vwap":2400},"2025-07-14",52.27,52.5,51.86,52.17,2607600,{"date":2403,"open":2404,"high":1516,"low":2405,"close":2406,"change":899,"percent_change":352,"volume":2407,"transactions":9,"vwap":2406},"2025-07-11",52.59,52.4,52.69,3543700,{"date":2409,"open":1501,"high":2410,"low":2411,"close":1774,"change":1489,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1774},"2025-07-10",53.5,52.831,0.13,4938300,{"date":2415,"open":1532,"high":2416,"low":2405,"close":2417,"change":985,"percent_change":2253,"volume":2418,"transactions":9,"vwap":2417},"2025-07-09",53.029999,52.99,3079500,{"date":2420,"open":2421,"high":2422,"low":2423,"close":1532,"change":395,"percent_change":426,"volume":2424,"transactions":9,"vwap":1532},"2025-07-08",53.17,53.51,52.68,3623600,{"date":2426,"open":2427,"high":1792,"low":2428,"close":1788,"change":1369,"percent_change":1441,"volume":2429,"transactions":9,"vwap":1788},"2025-07-07",52.79,52.61,6797700,{"date":2431,"open":2410,"high":1749,"low":1915,"close":1761,"change":1061,"percent_change":1998,"volume":2432,"transactions":9,"vwap":1761},"2025-07-03",2484800,{"date":2434,"open":1753,"high":2435,"low":2436,"close":2437,"change":333,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-07-02",53.56,52.945,53.34,0.34,5891000,{"date":2441,"open":2442,"high":2443,"low":1917,"close":2444,"change":193,"percent_change":1591,"volume":2445,"transactions":9,"vwap":2444},"2025-07-01",52.07,54.24,53.16,6551200,{"date":2447,"open":1847,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-06-30",52.39,50,52.13,-1.8263,-3.38,10876800,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":1525,"volume":2461,"transactions":9,"vwap":2459},"2025-06-27",53.7905,54.14469,53.61718,53.95629,0.2864,3958839,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":25,"volume":2469,"transactions":9,"vwap":2467},"2025-06-26",53.11982,53.79804,52.80331,53.66993,0.8591,2323179,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":1597,"volume":2477,"transactions":9,"vwap":2475},"2025-06-25",53.31575,53.32328,52.67521,52.81085,-0.4446,3552512,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":322,"volume":2485,"transactions":9,"vwap":2483},"2025-06-24",53.23286,53.50415,52.99171,53.25546,0.2638,3721173,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2482,"change":2491,"percent_change":1476,"volume":2492,"transactions":9,"vwap":2482},"2025-06-23",52.36624,53.0030136,51.89902,0.5049,3949948,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":738,"volume":2500,"transactions":9,"vwap":2498},"2025-06-20",52.96157,53.24039,52.29465,52.48681,-0.1356,4334247,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":334,"volume":2508,"transactions":9,"vwap":2506},"2025-06-18",52.45667,53.18764,52.39864,52.62246,0.1733,2433055,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-06-17",52.93896,53.28561,52.34363,52.44913,-0.8742,-1.64,2648692,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2473,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2473},"2025-06-16",53.074604,53.70007,52.85607,1.0022,1.92,2596408,{"date":2527,"open":2528,"high":2520,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-06-13",52.70535,51.99699,52.32103,-1.1379,-2.13,5475467,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":1029,"volume":2541,"transactions":9,"vwap":2539},"2025-06-12",53.27807,53.6737,52.9465,53.45893,-0.2713,2574115,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":1177,"volume":2549,"transactions":9,"vwap":2547},"2025-06-11",54.8003,55.10927,53.57197,53.73022,-1.0249,3931238,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":870,"volume":2557,"transactions":9,"vwap":2555},"2025-06-10",55.011303,55.32027,53.35343,54.75509,-0.4145,5016060,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":127,"volume":2565,"transactions":9,"vwap":2563},"2025-06-09",55.19216,55.59156,55.048985,55.16956,0.1356,3799865,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":605,"volume":2573,"transactions":9,"vwap":2571},"2025-06-06",54.89073,55.42577,54.79277,55.033913,0.957,2810851,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":898,"volume":2581,"transactions":9,"vwap":2579},"2025-06-05",54.43858,54.54408,53.84702,54.076866,-0.1206,2530722,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":1237,"volume":2589,"transactions":9,"vwap":2587},"2025-06-04",54.49887,54.64205,54.16805,54.19744,-0.1658,2644578,{"date":2591,"open":2592,"high":2593,"low":2592,"close":2594,"change":2595,"percent_change":1434,"volume":2596,"transactions":9,"vwap":2594},"2025-06-03",53.10475,55.22231,54.36322,1.4167,6049262,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2538,"change":2602,"percent_change":1131,"volume":2603,"transactions":9,"vwap":2538},"2025-06-02",52.55463,53.04446,51.67672,0.0528,4266969,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":353,"volume":2611,"transactions":9,"vwap":2609},"2025-05-30",53.33836,53.48907,52.49058,52.89375,-0.6632,5682479,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":1319,"volume":2619,"transactions":9,"vwap":2617},"2025-05-29",54.26526,54.28787,53.20271,53.5569,-0.3316,3221558,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":1107,"volume":2627,"transactions":9,"vwap":2625},"2025-05-28",54.3783,54.67219,53.65486,53.88847,0.4898,7102369,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":385,"volume":2635,"transactions":9,"vwap":2633},"2025-05-27",53.18011,53.40618,52.72796,53.39864,0.8968,7068796,{"date":2637,"open":2638,"high":2639,"low":2638,"close":2640,"change":2641,"percent_change":972,"volume":2642,"transactions":9,"vwap":2640},"2025-05-23",51.95931,52.81688,52.50188,-0.3617,4596993,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":1489,"volume":2650,"transactions":9,"vwap":2648},"2025-05-22",52.6526,53.27053,52.57724,52.8636,0.0377,3277425,{"date":2652,"open":2653,"high":2654,"low":2466,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-05-21",53.82818,54.054256,52.82592,-1.3941,-2.57,4222647,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-05-20",54.47626,54.70987,54.093445,54.22004,-0.5049,-0.92,4786091,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-05-19",54.28033,54.85305,54.72494,-0.4295,-0.78,5534917,{"date":2677,"open":2678,"high":2593,"low":2679,"close":2680,"change":2681,"percent_change":666,"volume":2682,"transactions":9,"vwap":2680},"2025-05-16",54.53655,54.30294,55.15448,0.535,4280106,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2588,"percent_change":1237,"volume":2689,"transactions":9,"vwap":2688},"2025-05-15",54.66466,54.99623,54.39714,54.61944,5356966,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-05-14",55.29013,55.6217,54.77016,54.78523,-0.7159,-1.29,3661193,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2701,"change":2704,"percent_change":765,"volume":2705,"transactions":9,"vwap":2701},"2025-05-13",55.50113,56.26978,55.39563,-0.0678,4503705,{"date":2707,"open":2708,"high":2709,"low":2708,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-05-12",55.07159,55.98342,55.56895,2.4265,4.57,5561324,{"date":2715,"open":2655,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-05-09",53.34589,52.64657,53.14243,0.52,0.99,4586908,{"date":2723,"open":2724,"high":2725,"low":2724,"close":2506,"change":2726,"percent_change":915,"volume":2727,"transactions":9,"vwap":2506},"2025-05-08",51.71816,53.082142,1.3564,4459118,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":804,"volume":2735,"transactions":9,"vwap":2733},"2025-05-07",51.047478,51.8312,50.9043,51.26601,0.5878,5373819,{"date":2737,"open":2738,"high":2739,"low":2738,"close":2740,"change":2741,"percent_change":1029,"volume":2742,"transactions":9,"vwap":2740},"2025-05-06",50.20346,51.41673,50.67822,-0.2562,4621012,{"date":2744,"open":2740,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":112,"volume":2749,"transactions":9,"vwap":2747},"2025-05-05",51.29616,50.42954,50.93444,0.0301,4948118,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2732,"change":2755,"percent_change":876,"volume":2756,"transactions":9,"vwap":2732},"2025-05-02",51.28109,51.63527,50.38433,0.5803,7449247,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-05-01",49.19367,50.6104,48.97513,50.32404,-2.1929,-4.18,14350045,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":930,"volume":2773,"transactions":9,"vwap":2771},"2025-04-30",51.98191,52.63753,51.073853,52.51696,0.4522,3718121,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":1120,"volume":2781,"transactions":9,"vwap":2779},"2025-04-29",51.81613,52.27581,51.5373,52.064808,0.211,2658379,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":737,"volume":2789,"transactions":9,"vwap":2787},"2025-04-28",51.95177,52.47174,51.19065,51.85381,-0.0829,2316146,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":1940,"percent_change":1940,"volume":2796,"transactions":9,"vwap":2795},"2025-04-25",51.73323,52.49435,51.43934,51.9367,2835534,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2795,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2795},"2025-04-24",50.48983,52.034664,50.36926,1.4017,2.77,2066272,{"date":2806,"open":2807,"high":2808,"low":2754,"close":2809,"change":2810,"percent_change":914,"volume":2811,"transactions":9,"vwap":2809},"2025-04-23",51.28862,52.072346,50.53504,0.8063,2426021,{"date":185,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":1228,"volume":2818,"transactions":9,"vwap":2816},48.91484,49.80407,48.67747,49.72871,0.8139,2883571]