[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NI":3,"homepage-market-summary":36,"stock-historical-NI":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"NI","2026-10-06",{"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},"NiSource Inc.","NYSE",null,"ELECTRIC & OTHER SERVICES COMBINED","NiSource is one of the nation's largest natural gas distribution companies with 2.4 million customers in Kentucky, Maryland, Ohio, Pennsylvania, and Virginia. NiSource also serves 1.4 million gas and electric customers in Indiana. The regulated electric utility owns 4 gigawatts of generation capacity, including coal, natural gas, and renewable energy.","7,738","Merrillville, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.9506,1.2,"Quarterly","2026-10-30",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},40.67,40.25,40.695,39.59,39.55,1.12,2.83,5611985.969736,55932,40.3745,49.21,38.42,4479346.4022060875,20.9,10571,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":159},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[105,110,115,120,124,129,134,139,144,149,154],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",0.53,202,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.24,54.01,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":121,"etf":122,"change":17,"price":123,"is_up":45},"Consumer Cycl","XLY",111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":45},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":45},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":45},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":45},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":45},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":45},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":45},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":45},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":52,"is_up":45},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":31,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":21,"start_date":187,"end_date":5},37.22,4438428,1620026246.953728,2.49,"2025-04-24",[189,190,200,211,220,230,239,248,258,268,278,288,299,307,318,329,339,350,361,371,382,389,400,410,420,430,441,450,459,467,475,485,495,505,516,525,534,543,553,561,569,579,590,600,611,621,629,638,648,659,667,678,687,698,708,716,725,732,738,746,755,762,769,776,784,792,799,804,813,820,828,834,842,849,858,863,870,877,883,888,894,899,905,911,919,927,934,939,946,953,961,966,973,979,986,994,1000,1006,1011,1018,1023,1030,1036,1041,1046,1051,1058,1065,1069,1075,1081,1088,1096,1102,1107,1114,1119,1124,1131,1136,1140,1145,1151,1158,1164,1170,1175,1180,1187,1191,1195,1198,1203,1209,1216,1222,1228,1233,1241,1246,1250,1255,1261,1266,1271,1278,1283,1289,1294,1299,1305,1310,1315,1320,1323,1326,1329,1332,1339,1343,1348,1353,1359,1365,1371,1379,1386,1391,1398,1404,1411,1417,1424,1431,1435,1441,1448,1454,1459,1466,1472,1479,1484,1490,1497,1503,1510,1517,1524,1529,1535,1541,1546,1551,1556,1564,1568,1574,1580,1587,1590,1595,1599,1605,1609,1613,1618,1622,1627,1630,1635,1642,1649,1658,1665,1671,1676,1680,1687,1693,1699,1706,1712,1719,1724,1729,1734,1741,1746,1750,1756,1762,1766,1770,1775,1781,1786,1791,1795,1799,1805,1811,1816,1820,1823,1829,1837,1842,1846,1853,1858,1863,1867,1872,1876,1881,1887,1892,1896,1902,1907,1912,1918,1923,1928,1934,1942,1949,1953,1958,1963,1968,1974,1979,1986,1989,1993,1997,2001,2004,2007,2011,2015,2022,2026,2030,2034,2038,2043,2046,2049,2053,2056,2059,2065,2072,2077,2083,2087,2091,2097,2104,2107,2110,2113,2117,2121,2126,2130,2135,2140,2147,2153,2160,2166,2173,2177,2182,2189,2194,2201,2205,2208,2213,2217,2224,2229,2234,2238,2242,2246,2252,2257,2261,2266,2270,2275,2280,2285,2291,2296,2301,2307,2310,2316,2321,2327,2330,2337,2342,2349,2355,2363,2369,2373,2379,2384,2387,2391,2395,2399,2405,2408,2411,2415],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":191,"open":192,"high":193,"low":194,"close":25,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",39.5,39.84,39.265,0.12,0.3,4072923.090782,47297,39.6083,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",39.76,40.005,39.375,39.43,-0.07,-0.18,4190878.144958,44386,39.5789,{"date":212,"open":213,"high":214,"low":32,"close":192,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",38.98,39.535,0.5,1.28,5787547.304407,52722,39.246,{"date":221,"open":222,"high":223,"low":213,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",39.32,39.5483,39,-0.32,-0.81,6946773.426913,56765,39.1557,{"date":231,"open":232,"high":233,"low":234,"close":222,"change":95,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",38.96,39.565,38.869,0.56,6415197.478396,50607,39.2798,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":225,"percent_change":226,"volume":245,"transactions":246,"vwap":247},"2026-09-28",39.38,39.44,39.05,39.1,6001381.33639,49586,39.203,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":196,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",39.12,39.57,38.985,39.42,0.77,5004839.46592,45470,39.3218,{"date":259,"open":260,"high":261,"low":262,"close":250,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",39.35,39.54,38.945,-0.13,-0.33,6580806.639822,47248,39.1652,{"date":269,"open":270,"high":271,"low":224,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",39.69,39.74,39.25,-0.63,-1.58,8472297.999302,67173,39.2217,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":274,"volume":285,"transactions":286,"vwap":287},"2026-09-22",40.39,40.53,39.87,39.88,-0.64,7119012.821161,45129,40.0672,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",40.64,40.76,40.31,40.52,-0.06,-0.15,8278176.734317,47320,40.5072,{"date":300,"open":301,"high":302,"low":303,"close":301,"change":264,"percent_change":226,"volume":304,"transactions":305,"vwap":306},"2026-09-18",40.58,40.69,40.435,9904727.714024,36586,40.5814,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",40.87,41.0525,40.59,40.91,0.25,0.61,4170827.874465,37207,40.8778,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",40.88,41.09,40.47,40.66,0.07,0.17,4208176.500992,42118,40.7048,{"date":330,"open":331,"high":332,"low":333,"close":311,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",41.11,41.2,40.515,-0.48,-1.17,3289029.499588,42182,40.6998,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",41.53,41.68,40.935,41.07,-0.34,-0.82,4286777.496238,43748,41.1591,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",41.64,41.9,41.36,41.41,-0.01,-0.02,3626339.409039,42959,41.5333,{"date":362,"open":363,"high":364,"low":354,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",41.86,42,41.42,-0.25,-0.6,5298135.05928,52689,41.4923,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",41.83,42.05,41.395,41.67,-0.23,-0.55,4367183.868721,41943,41.6318,{"date":383,"open":354,"high":384,"low":354,"close":353,"change":102,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",42.18,1.23,5128870.021097,47090,41.9759,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",41.38,41.635,41.155,41.39,-0.27,-0.65,4668891.530379,37658,41.3778,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":102,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",41.3,41.785,41.244,41.66,1.24,4786669.238045,44709,41.6352,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":142,"volume":417,"transactions":418,"vwap":419},"2026-09-02",40.79,41.19,40.605,41.15,0.19,5138398.163373,50421,41.0541,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":157,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",41.04,41.28,40.755,40.96,0.1,6939251.722279,51151,40.9643,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",40.44,41.075,40.09,40.92,0.35,0.86,6940096.597072,47687,40.8767,{"date":442,"open":402,"high":402,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",40.485,40.57,-0.39,-0.95,3065139.871574,36778,40.6926,{"date":451,"open":452,"high":453,"low":454,"close":425,"change":118,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",40.81,41.08,40.61,-0.41,3725925.302023,40426,40.936,{"date":460,"open":454,"high":461,"low":454,"close":462,"change":52,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",41.25,41.13,1.18,5074316.921106,43164,41.0958,{"date":468,"open":469,"high":433,"low":470,"close":470,"change":207,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",40.9,40.65,-0.44,4434015.897448,48872,40.8085,{"date":476,"open":323,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",40.885,40.49,40.83,0.21,0.52,5679629.248186,55557,40.7046,{"date":486,"open":487,"high":488,"low":414,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",41.77,42.38,40.62,-1.02,-2.45,5680549.597935,51883,41.0043,{"date":496,"open":497,"high":498,"low":499,"close":352,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",41.5,42.23,41.43,0.01,0.02,6275325.917982,58918,41.8642,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",42.24,42.265,41.58,41.63,-0.49,-1.16,6800555.431426,57458,41.7709,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":366,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",43.22,42.01,42.12,-0.59,4408836.327089,51991,42.2625,{"date":526,"open":527,"high":488,"low":528,"close":529,"change":263,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",42.26,41.96,42.37,-0.31,5494414.92158,56293,42.2647,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":180,"volume":540,"transactions":541,"vwap":542},"2026-08-14",41.98,42.635,42.5,0.42,4719122.845745,51356,42.4901,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":480,"volume":550,"transactions":551,"vwap":552},"2026-08-13",42.19,42.36,42.04,42.08,0.09,4694000.079414,52039,42.1404,{"date":554,"open":555,"high":529,"low":376,"close":556,"change":357,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",41.82,41.99,-0.05,6464971.349344,61573,41.9588,{"date":562,"open":563,"high":564,"low":355,"close":519,"change":565,"percent_change":164,"volume":566,"transactions":567,"vwap":568},"2026-08-11",41.73,42.11,0.23,7572204.877088,67321,41.8137,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",42.34,41.7,41.78,-0.83,-1.95,7603582.269434,71997,41.8565,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",43.15,43.31,42.545,42.61,-0.77,-1.78,7507005.94054,69148,42.8408,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":132,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",43.28,43.51,42.7,43.38,1.1,9206246.521214,82906,43.1598,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",42.96,43.99,41.95,42.91,-1.62,-3.64,13551689.742872,132918,42.6341,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",44.52,44.685,43.69,44.53,0,6462186.042503,64816,44.3961,{"date":622,"open":623,"high":624,"low":625,"close":616,"change":426,"percent_change":565,"volume":626,"transactions":627,"vwap":628},"2026-08-03",44.35,45.02,44.2471,4817115.135025,50270,44.5742,{"date":630,"open":631,"high":632,"low":633,"close":633,"change":284,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",44.75,44.955,44.43,-1.42,4390350.160977,46022,44.6117,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":44,"volume":645,"transactions":646,"vwap":647},"2026-07-30",45.21,45.27,44.32,45.07,0.26,5640921.368957,62229,44.9662,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",45.73,45.9,44.775,44.81,-0.92,-2.01,4021207.514518,53288,45.0905,{"date":660,"open":661,"high":662,"low":650,"close":650,"change":663,"percent_change":118,"volume":664,"transactions":665,"vwap":666},"2026-07-28",46.31,46.53,-0.08,3644817.916483,43140,45.9753,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",46.54,46.69,45.675,45.81,-0.87,-1.86,2734268.453836,41295,45.9924,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":206,"percent_change":295,"volume":684,"transactions":685,"vwap":686},"2026-07-24",46.98,47.07,46.5,46.68,3839941.482204,41619,46.6918,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",46.2,47.02,46.06,46.75,0.18,0.39,3065879.165193,36718,46.6817,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":17,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",45.76,46.615,45.7,46.57,2.64,3845379.328896,38130,46.3735,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":617,"percent_change":617,"volume":713,"transactions":714,"vwap":715},"2026-07-21",45.82,44.83,45.37,8350718.746856,51928,45.31,{"date":717,"open":689,"high":718,"low":719,"close":712,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",46.39,45.24,-0.61,-1.33,4616233.469584,45403,45.4911,{"date":726,"open":682,"high":727,"low":728,"close":729,"change":730,"percent_change":273,"volume":731,"transactions":9,"vwap":729},"2026-07-17",46.99,45.79,45.98,-0.29,5771700,{"date":733,"open":650,"high":734,"low":735,"close":736,"change":235,"percent_change":385,"volume":737,"transactions":9,"vwap":736},"2026-07-16",46.33,45.62,46.27,5148200,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":575,"volume":745,"transactions":9,"vwap":743},"2026-07-15",46.59,46.71,45.47,45.71,-0.91,5195000,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-14",47.47,47.54,46.51,46.62,-0.45,-0.96,5131300,{"date":756,"open":757,"high":758,"low":759,"close":681,"change":325,"percent_change":760,"volume":761,"transactions":9,"vwap":681},"2026-07-13",46.97,47.34,46.95,0.36,4512900,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":113,"percent_change":102,"volume":768,"transactions":9,"vwap":767},"2026-07-10",46.64,47.14,46.55,46.9,2983000,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":455,"volume":775,"transactions":9,"vwap":773},"2026-07-09",47.44,46.6,46.66,-0.19,3385900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":284,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-08",47.67,47.75,46.76,46.85,-1.35,4902800,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",47.37,48.060001,47.49,0.44,0.94,3017000,{"date":793,"open":794,"high":795,"low":690,"close":796,"change":585,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-06",47.68,47.82,47.049999,-1.61,3933100,{"date":800,"open":758,"high":795,"low":680,"close":795,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":795},"2026-07-02",0.95,2.03,5651400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-01",47.55,47.7,46.86,46.87,-0.68,-1.43,5119700,{"date":814,"open":815,"high":816,"low":817,"close":806,"change":367,"percent_change":818,"volume":819,"transactions":9,"vwap":806},"2026-06-30",47.65,48.18,47.5,-1.25,8463800,{"date":821,"open":822,"high":31,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",48.81,47.94,48.15,-0.93,-1.89,6619600,{"date":829,"open":816,"high":830,"low":787,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",49.080002,1.27,2.66,6583900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":693,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-25",47.99,48.38,47.53,47.81,0.38,5648500,{"date":843,"open":844,"high":794,"low":681,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-24",47.22,47.63,0.37,0.78,4257800,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",47.21,47.74,46.17,47.26,-0.37,-0.78,6335800,{"date":859,"open":860,"high":861,"low":740,"close":845,"change":846,"percent_change":847,"volume":862,"transactions":9,"vwap":845},"2026-06-22",46.94,47.9,3862200,{"date":864,"open":865,"high":866,"low":867,"close":854,"change":59,"percent_change":868,"volume":869,"transactions":9,"vwap":854},"2026-06-18",47.13,47.41,46.84,1.05,6123700,{"date":871,"open":866,"high":872,"low":873,"close":874,"change":446,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-17",47.88,46.52,46.77,-1.99,5522900,{"date":878,"open":879,"high":880,"low":771,"close":881,"change":313,"percent_change":108,"volume":882,"transactions":9,"vwap":881},"2026-06-16",47.64,48.080002,47.72,2418000,{"date":884,"open":796,"high":885,"low":886,"close":748,"change":644,"percent_change":164,"volume":887,"transactions":9,"vwap":748},"2026-06-15",47.8,46.93,3521800,{"date":889,"open":781,"high":890,"low":891,"close":851,"change":892,"percent_change":831,"volume":893,"transactions":9,"vwap":851},"2026-06-12",47.32,46.8,0.59,3028900,{"date":895,"open":896,"high":897,"low":873,"close":751,"change":356,"percent_change":357,"volume":898,"transactions":9,"vwap":751},"2026-06-11",46.89,47.25,3210600,{"date":900,"open":901,"high":901,"low":736,"close":902,"change":196,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-10",46.72,46.63,0.65,3197900,{"date":906,"open":907,"high":908,"low":909,"close":734,"change":52,"percent_change":868,"volume":910,"transactions":9,"vwap":734},"2026-06-09",46.099998,46.58,45.86,2752100,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-08",46.79,45.69,45.85,-0.76,-1.63,3321900,{"date":920,"open":921,"high":808,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-05",46.02,46,46.61,0.76,1.66,2949200,{"date":928,"open":702,"high":929,"low":930,"close":915,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":915},"2026-06-04",45.93,45.15,0.32,0.7,3447500,{"date":935,"open":936,"high":908,"low":937,"close":937,"change":264,"percent_change":73,"volume":938,"transactions":9,"vwap":937},"2026-06-03",45.97,45.53,4298200,{"date":940,"open":941,"high":942,"low":943,"close":909,"change":924,"percent_change":944,"volume":945,"transactions":9,"vwap":909},"2026-06-02",45.22,45.87,45.09,1.69,3134500,{"date":947,"open":948,"high":942,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-01",45.78,45.099998,-1.12,-2.42,3376800,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":378,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-29",46.7,46.88,46.080002,46.22,-1.18,4476400,{"date":962,"open":866,"high":794,"low":923,"close":874,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":874},"2026-05-28",-0.7,-1.47,3300900,{"date":967,"open":968,"high":969,"low":970,"close":748,"change":264,"percent_change":971,"volume":972,"transactions":9,"vwap":748},"2026-05-27",47.69,47.86,47.36,-0.69,2505700,{"date":974,"open":975,"high":976,"low":879,"close":885,"change":557,"percent_change":977,"volume":978,"transactions":9,"vwap":885},"2026-05-26",48,48.049999,-0.1,3165500,{"date":980,"open":839,"high":981,"low":982,"close":983,"change":88,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-22",47.92,47.38,47.85,0.29,2489600,{"date":987,"open":988,"high":983,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-21",47.18,47.099998,47.71,0.69,1.47,4472100,{"date":995,"open":996,"high":861,"low":690,"close":690,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":690},"2026-05-20",47.84,-0.4,-0.84,5349900,{"date":1001,"open":1002,"high":968,"low":689,"close":1003,"change":137,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-19",46.46,47.42,1.87,4539600,{"date":1007,"open":955,"high":727,"low":1008,"close":766,"change":313,"percent_change":1009,"volume":1010,"transactions":9,"vwap":766},"2026-05-18",46.21,0.54,3829400,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":950,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-15",47.16,46.16,46.3,-2.36,3908600,{"date":1019,"open":1020,"high":771,"low":896,"close":1003,"change":846,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1003},"2026-05-14",46.92,0.79,2885100,{"date":1024,"open":1025,"high":1026,"low":902,"close":796,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":796},"2026-05-13",47.029999,47.31,-0.14,-0.3,2684800,{"date":1031,"open":757,"high":788,"low":1032,"close":1033,"change":1034,"percent_change":87,"volume":1035,"transactions":9,"vwap":1033},"2026-05-12",46.81,47.19,0.16,4193300,{"date":1037,"open":681,"high":748,"low":956,"close":1025,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1025},"2026-05-11",0.31,0.66,5078500,{"date":1042,"open":1043,"high":1044,"low":773,"close":901,"change":1028,"percent_change":284,"volume":1045,"transactions":9,"vwap":901},"2026-05-08",47.24,47.3,3853300,{"date":1047,"open":982,"high":1048,"low":908,"close":690,"change":511,"percent_change":1049,"volume":1050,"transactions":9,"vwap":690},"2026-05-07",47.56,-1.03,6155400,{"date":1052,"open":1053,"high":1054,"low":759,"close":1055,"change":810,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-06",48.31,48.64,47.51,-1.41,12195000,{"date":1059,"open":1060,"high":1061,"low":836,"close":1062,"change":1063,"percent_change":565,"volume":1064,"transactions":9,"vwap":1062},"2026-05-05",48.17,48.71,48.19,0.11,5278200,{"date":1066,"open":1067,"high":837,"low":794,"close":880,"change":617,"percent_change":617,"volume":1068,"transactions":9,"vwap":880},"2026-05-04",47.91,5654100,{"date":1070,"open":1071,"high":1072,"low":975,"close":880,"change":1073,"percent_change":455,"volume":1074,"transactions":9,"vwap":880},"2026-05-01",48.3,48.98,-0.2,4686500,{"date":1076,"open":824,"high":1077,"low":1078,"close":1079,"change":426,"percent_change":480,"volume":1080,"transactions":9,"vwap":1079},"2026-04-30",48.92,47.29,48.28,10098600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":816,"change":225,"percent_change":1086,"volume":1087,"transactions":9,"vwap":816},"2026-04-29",48.37,48.73,48.09,-0.66,5855900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":44,"volume":1095,"transactions":9,"vwap":1093},"2026-04-28",48.54,48.67,48.16,48.5,0.28,8554500,{"date":1097,"open":1098,"high":1099,"low":1085,"close":1100,"change":565,"percent_change":52,"volume":1101,"transactions":9,"vwap":1100},"2026-04-27",48.099998,48.6,48.22,6148000,{"date":1103,"open":1079,"high":1104,"low":981,"close":836,"change":1028,"percent_change":1105,"volume":1106,"transactions":9,"vwap":836},"2026-04-24",48.35,-0.62,3402900,{"date":1108,"open":1013,"high":1109,"low":1013,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-23",48.44,48.29,1.44,3.07,3982500,{"date":1115,"open":1026,"high":1116,"low":1117,"close":781,"change":663,"percent_change":118,"volume":1118,"transactions":9,"vwap":781},"2026-04-22",47.58,46.49,4417300,{"date":1120,"open":1085,"high":1060,"low":1121,"close":886,"change":1122,"percent_change":586,"volume":1123,"transactions":9,"vwap":886},"2026-04-21",46.91,-0.85,5130400,{"date":1125,"open":1060,"high":1126,"low":879,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-20",48.46,47.78,-0.53,-1.1,4389100,{"date":1132,"open":1133,"high":1134,"low":795,"close":1053,"change":892,"percent_change":406,"volume":1135,"transactions":9,"vwap":1053},"2026-04-17",48.57,48.83,9707700,{"date":1137,"open":1078,"high":1138,"low":727,"close":881,"change":436,"percent_change":94,"volume":1139,"transactions":9,"vwap":881},"2026-04-16",47.79,4100700,{"date":1141,"open":1142,"high":845,"low":692,"close":786,"change":1143,"percent_change":931,"volume":1144,"transactions":9,"vwap":786},"2026-04-15",47.040001,0.15,5035800,{"date":1146,"open":1147,"high":786,"low":955,"close":844,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":844},"2026-04-14",47.11,0.03,0.06,4517400,{"date":1152,"open":1153,"high":1154,"low":767,"close":1033,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1033},"2026-04-13",47.95,48.02,-0.86,-1.79,2965000,{"date":1159,"open":1083,"high":1160,"low":1161,"close":976,"change":1162,"percent_change":673,"volume":1163,"transactions":9,"vwap":976},"2026-04-10",48.63,47.89,-0.42,3146900,{"date":1165,"open":1166,"high":1167,"low":976,"close":1168,"change":846,"percent_change":254,"volume":1169,"transactions":9,"vwap":1168},"2026-04-09",48.07,48.76,48.47,3704100,{"date":1171,"open":1172,"high":1173,"low":1026,"close":1098,"change":66,"percent_change":790,"volume":1174,"transactions":9,"vwap":1098},"2026-04-08",47.57,48.14,3240800,{"date":1176,"open":989,"high":1138,"low":1177,"close":815,"change":102,"percent_change":1178,"volume":1179,"transactions":9,"vwap":815},"2026-04-07",46.96,1.08,3546400,{"date":1181,"open":897,"high":1182,"low":1183,"close":765,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":765},"2026-04-06",47.52,47.080002,-0.35,-0.74,2016500,{"date":1188,"open":1121,"high":1182,"low":901,"close":788,"change":892,"percent_change":1189,"volume":1190,"transactions":9,"vwap":788},"2026-04-02",1.26,1982400,{"date":1192,"open":908,"high":897,"low":1193,"close":767,"change":113,"percent_change":102,"volume":1194,"transactions":9,"vwap":767},"2026-04-01",46.43,2322400,{"date":1196,"open":764,"high":757,"low":1014,"close":773,"change":1034,"percent_change":87,"volume":1197,"transactions":9,"vwap":773},"2026-03-31",4802700,{"date":1199,"open":867,"high":896,"low":1200,"close":682,"change":108,"percent_change":1201,"volume":1202,"transactions":9,"vwap":682},"2026-03-30",46.24,1.15,2925300,{"date":1204,"open":712,"high":1205,"low":1206,"close":936,"change":108,"percent_change":1207,"volume":1208,"transactions":9,"vwap":936},"2026-03-27",46.41,45.14,1.17,4288700,{"date":1210,"open":1211,"high":915,"low":1212,"close":1213,"change":1214,"percent_change":1128,"volume":1215,"transactions":9,"vwap":1213},"2026-03-26",45.46,45.36,45.44,-0.24,2711300,{"date":1217,"open":1218,"high":1008,"low":1219,"close":1220,"change":617,"percent_change":617,"volume":1221,"transactions":9,"vwap":1220},"2026-03-25",46.060001,45.51,45.68,2171000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1220,"change":480,"percent_change":142,"volume":1227,"transactions":9,"vwap":1220},"2026-03-24",45.16,46.09,45.12,3603500,{"date":1229,"open":1230,"high":1230,"low":1231,"close":742,"change":66,"percent_change":180,"volume":1232,"transactions":9,"vwap":742},"2026-03-23",46.15,45.35,2448000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":624,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":624},"2026-03-20",46.67,46.83,44.67,-1.67,-3.58,5940800,{"date":1242,"open":1243,"high":886,"low":1244,"close":670,"change":324,"percent_change":1143,"volume":1245,"transactions":9,"vwap":670},"2026-03-19",46.42,46.23,2445000,{"date":1247,"open":989,"high":989,"low":1248,"close":751,"change":284,"percent_change":782,"volume":1249,"transactions":9,"vwap":751},"2026-03-18",46.47,2691600,{"date":1251,"open":852,"high":1252,"low":897,"close":854,"change":1253,"percent_change":471,"volume":1254,"transactions":9,"vwap":854},"2026-03-17",47.76,-0.21,2228800,{"date":1256,"open":872,"high":1257,"low":1258,"close":748,"change":1259,"percent_change":325,"volume":1260,"transactions":9,"vwap":748},"2026-03-16",47.96,47.4,0.08,2197600,{"date":1262,"open":854,"high":807,"low":988,"close":1263,"change":932,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-13",47.39,1.5,3458700,{"date":1267,"open":958,"high":1013,"low":936,"close":670,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":670},"2026-03-12",0.43,0.93,3606400,{"date":1272,"open":1273,"high":741,"low":1274,"close":1275,"change":530,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-11",46.4,46.18,46.26,-0.67,2820300,{"date":1279,"open":767,"high":988,"low":1248,"close":703,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":703},"2026-03-10",-0.46,-0.98,3800400,{"date":1284,"open":958,"high":1285,"low":1286,"close":1025,"change":1287,"percent_change":385,"volume":1288,"transactions":9,"vwap":1025},"2026-03-09",47.2,45.88,0.57,5037100,{"date":1290,"open":773,"high":808,"low":921,"close":1002,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1002},"2026-03-06",-0.58,-1.23,4086300,{"date":1295,"open":851,"high":748,"low":662,"close":1142,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1142},"2026-03-05",-0.52,-1.09,3356800,{"date":1300,"open":670,"high":778,"low":1301,"close":1048,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1048},"2026-03-04",46.56,0.82,1.75,4458900,{"date":1306,"open":1248,"high":1142,"low":1307,"close":1308,"change":530,"percent_change":1086,"volume":1309,"transactions":9,"vwap":1308},"2026-03-03",45.63,46.74,3910900,{"date":1311,"open":1312,"high":1313,"low":923,"close":796,"change":366,"percent_change":1128,"volume":1314,"transactions":9,"vwap":796},"2026-03-02",47,47.62,4586500,{"date":1316,"open":741,"high":1317,"low":740,"close":1044,"change":1318,"percent_change":216,"volume":1319,"transactions":9,"vwap":1044},"2026-02-27",47.35,0.6,4282000,{"date":1321,"open":703,"high":1121,"low":1117,"close":955,"change":325,"percent_change":846,"volume":1322,"transactions":9,"vwap":955},"2026-02-26",4999100,{"date":1324,"open":1002,"high":874,"low":1220,"close":662,"change":1063,"percent_change":113,"volume":1325,"transactions":9,"vwap":662},"2026-02-25",5730800,{"date":1327,"open":907,"high":955,"low":702,"close":1243,"change":95,"percent_change":52,"volume":1328,"transactions":9,"vwap":1243},"2026-02-24",5336800,{"date":1330,"open":908,"high":860,"low":1218,"close":689,"change":118,"percent_change":855,"volume":1331,"transactions":9,"vwap":689},"2026-02-23",2794100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":164,"percent_change":17,"volume":1338,"transactions":9,"vwap":1337},"2026-02-20",46.029999,46.38,45.54,46.37,2863000,{"date":1340,"open":1341,"high":909,"low":1341,"close":710,"change":481,"percent_change":1201,"volume":1342,"transactions":9,"vwap":710},"2026-02-19",45.3,2873100,{"date":1344,"open":902,"high":683,"low":1345,"close":1341,"change":1056,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1341},"2026-02-18",45.23,-3.02,3847800,{"date":1349,"open":1350,"high":796,"low":766,"close":741,"change":436,"percent_change":1351,"volume":1352,"transactions":9,"vwap":741},"2026-02-17",46.78,0.75,4248700,{"date":1354,"open":943,"high":1273,"low":1355,"close":1356,"change":463,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-13",44.91,46.36,2.61,6190600,{"date":1360,"open":1226,"high":700,"low":1361,"close":1362,"change":481,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-12",44.61,45.18,1.16,6322900,{"date":1366,"open":941,"high":735,"low":1367,"close":1368,"change":206,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-11",44.63,44.66,-0.16,6876800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1094,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-10",44.6,45,44.29,44.73,0.63,6150900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":436,"percent_change":1021,"volume":1385,"transactions":9,"vwap":1384},"2026-02-09",44.040001,44.5,43.68,44.45,4887700,{"date":1387,"open":623,"high":616,"low":1388,"close":1389,"change":325,"percent_change":694,"volume":1390,"transactions":9,"vwap":1389},"2026-02-06",43.41,44.099998,3742800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":977,"percent_change":377,"volume":1397,"transactions":9,"vwap":1396},"2026-02-05",44.060001,44.34,43.66,43.93,3327900,{"date":1399,"open":1400,"high":1382,"low":1401,"close":1402,"change":324,"percent_change":1034,"volume":1403,"transactions":9,"vwap":1402},"2026-02-04",44.22,43.86,44.029999,7895800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":206,"percent_change":1369,"volume":1410,"transactions":9,"vwap":1409},"2026-02-03",43.77,44.39,43.75,43.96,6061200,{"date":1412,"open":1413,"high":1414,"low":1396,"close":1402,"change":1415,"percent_change":521,"volume":1416,"transactions":9,"vwap":1402},"2026-02-02",44.42,44.79,-0.26,4695800,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1375,"change":1422,"percent_change":226,"volume":1423,"transactions":9,"vwap":1375},"2026-01-30",44.57,44.68,43.81,-0.36,4945100,{"date":1425,"open":1237,"high":1426,"low":1427,"close":1428,"change":931,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-29",44.95,44.16,44.65,0.72,4388700,{"date":1432,"open":633,"high":1237,"low":1400,"close":1433,"change":294,"percent_change":1027,"volume":1434,"transactions":9,"vwap":1433},"2026-01-28",44.33,4950000,{"date":1436,"open":1437,"high":1438,"low":1408,"close":1407,"change":52,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1407},"2026-01-27",43.94,44.59,1.09,3481500,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":215,"percent_change":1201,"volume":1447,"transactions":9,"vwap":1446},"2026-01-26",43.64,44.080002,43.58,43.91,2934200,{"date":1449,"open":1450,"high":1451,"low":605,"close":1388,"change":1452,"percent_change":366,"volume":1453,"transactions":9,"vwap":1388},"2026-01-23",43.53,43.6,-0.11,2633000,{"date":1455,"open":1446,"high":1402,"low":1456,"close":1457,"change":395,"percent_change":1105,"volume":1458,"transactions":9,"vwap":1457},"2026-01-22",43.27,43.52,3740800,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":694,"percent_change":127,"volume":1465,"transactions":9,"vwap":1464},"2026-01-21",43.78,43.9,43.09,43.79,6957600,{"date":1467,"open":1396,"high":1389,"low":1468,"close":1469,"change":1128,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-20",43.32,43.4,-1.21,6221500,{"date":1473,"open":1456,"high":1474,"low":1475,"close":1396,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1396},"2026-01-16",44.12,43.25,0.4,0.92,4455900,{"date":1480,"open":1481,"high":1482,"low":1456,"close":1450,"change":95,"percent_change":102,"volume":1483,"transactions":9,"vwap":1450},"2026-01-15",43.49,43.74,4084800,{"date":1485,"open":1486,"high":1487,"low":1488,"close":582,"change":437,"percent_change":802,"volume":1489,"transactions":9,"vwap":582},"2026-01-14",42.56,43.35,42.35,3098100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1149,"percent_change":88,"volume":1496,"transactions":9,"vwap":1495},"2026-01-13",42.3,43.040001,42.099998,42.45,4210600,{"date":1498,"open":1499,"high":1495,"low":1500,"close":1501,"change":760,"percent_change":437,"volume":1502,"transactions":9,"vwap":1501},"2026-01-12",41.84,41.79,42.39,3789700,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":52,"percent_change":1363,"volume":1509,"transactions":9,"vwap":1508},"2026-01-09",41.92,42.44,41.69,42.029999,2500100,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":500,"percent_change":501,"volume":1516,"transactions":9,"vwap":1515},"2026-01-08",41.59,42.040001,41.44,41.55,2398800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":345,"percent_change":226,"volume":1523,"transactions":9,"vwap":1522},"2026-01-07",42.16,42.28,41.31,41.54,2433400,{"date":1525,"open":1507,"high":353,"low":1526,"close":1527,"change":1038,"percent_change":1351,"volume":1528,"transactions":9,"vwap":1527},"2026-01-06",41.49,41.88,2863700,{"date":1530,"open":1531,"high":1531,"low":479,"close":1532,"change":521,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-05",42.049999,41.57,-1.4,3635900,{"date":1536,"open":1537,"high":546,"low":1538,"close":1519,"change":1476,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1519},"2026-01-02",41.76,41.48,0.96,2983600,{"date":1542,"open":1531,"high":1543,"low":1544,"close":1537,"change":730,"percent_change":971,"volume":1545,"transactions":9,"vwap":1537},"2025-12-31",42.080002,41.62,2204300,{"date":1547,"open":1548,"high":1549,"low":487,"close":1531,"change":195,"percent_change":984,"volume":1550,"transactions":9,"vwap":1531},"2025-12-30",41.97,42.2,2577600,{"date":1552,"open":1553,"high":520,"low":1553,"close":1554,"change":480,"percent_change":215,"volume":1555,"transactions":9,"vwap":1554},"2025-12-29",41.75,41.93,2260900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1369,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-26",41.87,41.91,41.61,41.72,-0.38,1269500,{"date":1565,"open":1544,"high":1505,"low":1538,"close":1527,"change":1094,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1527},"2025-12-24",0.67,1251300,{"date":1569,"open":1522,"high":1570,"low":1571,"close":1572,"change":1143,"percent_change":760,"volume":1573,"transactions":9,"vwap":1572},"2025-12-23",41.8,41.35,41.6,3271400,{"date":1575,"open":1576,"high":497,"low":1577,"close":1578,"change":52,"percent_change":1207,"volume":1579,"transactions":9,"vwap":1578},"2025-12-22",40.89,40.75,41.45,2872600,{"date":1581,"open":1582,"high":1512,"low":425,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-19",41.51,40.97,-0.54,-1.3,6079000,{"date":1588,"open":355,"high":363,"low":355,"close":1582,"change":644,"percent_change":1377,"volume":1589,"transactions":9,"vwap":1582},"2025-12-18",4575600,{"date":1591,"open":1560,"high":1570,"low":1592,"close":461,"change":207,"percent_change":1593,"volume":1594,"transactions":9,"vwap":461},"2025-12-17",41.14,-0.43,4029800,{"date":1596,"open":1527,"high":1554,"low":1597,"close":499,"change":997,"percent_change":753,"volume":1598,"transactions":9,"vwap":499},"2025-12-16",41.37,3230400,{"date":1600,"open":1601,"high":1527,"low":1602,"close":373,"change":539,"percent_change":1603,"volume":1604,"transactions":9,"vwap":373},"2025-12-15",41.56,41.33,1.01,2175100,{"date":1606,"open":573,"high":1508,"low":1521,"close":355,"change":1607,"percent_change":1276,"volume":1608,"transactions":9,"vwap":355},"2025-12-12",-0.28,2384800,{"date":1610,"open":1602,"high":1611,"low":1602,"close":1507,"change":760,"percent_change":137,"volume":1612,"transactions":9,"vwap":1507},"2025-12-11",41.89,2494700,{"date":1614,"open":1615,"high":497,"low":1616,"close":1602,"change":1452,"percent_change":395,"volume":1617,"transactions":9,"vwap":1602},"2025-12-10",41.47,41.21,4002600,{"date":1619,"open":509,"high":555,"low":1620,"close":1514,"change":195,"percent_change":984,"volume":1621,"transactions":9,"vwap":1514},"2025-12-09",41.4,2382100,{"date":1623,"open":528,"high":556,"low":1624,"close":1625,"change":810,"percent_change":606,"volume":1626,"transactions":9,"vwap":1625},"2025-12-08",41.29,41.32,2675100,{"date":1628,"open":1553,"high":527,"low":1553,"close":364,"change":1063,"percent_change":644,"volume":1629,"transactions":9,"vwap":364},"2025-12-05",2841100,{"date":1631,"open":1632,"high":1633,"low":1571,"close":1611,"change":500,"percent_change":501,"volume":1634,"transactions":9,"vwap":1611},"2025-12-04",42.14,42.42,5859900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1527,"change":1562,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1527},"2025-12-03",42.41,42.51,41.71,-0.9,4332800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":527,"change":1185,"percent_change":1647,"volume":1648,"transactions":9,"vwap":527},"2025-12-02",43.21,43.54,42.25,-1.72,2209600,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-01",43.88,44.02,42.97,43,-1.13,-2.56,3468500,{"date":1659,"open":1464,"high":1660,"low":1661,"close":1662,"change":846,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-28",44.2,43.67,44.13,0.85,1128700,{"date":1666,"open":592,"high":1421,"low":1667,"close":1668,"change":1669,"percent_change":1111,"volume":1670,"transactions":9,"vwap":1668},"2025-11-26",43.19,43.76,0.62,2770700,{"date":1672,"open":1388,"high":1451,"low":1673,"close":1674,"change":395,"percent_change":1105,"volume":1675,"transactions":9,"vwap":1674},"2025-11-25",42.84,43.14,3004400,{"date":1677,"open":1678,"high":1446,"low":584,"close":1388,"change":1377,"percent_change":992,"volume":1679,"transactions":9,"vwap":1388},"2025-11-24",42.8,7441700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":840,"percent_change":127,"volume":1686,"transactions":9,"vwap":1685},"2025-11-21",42.57,42.89,42.27,42.78,4750100,{"date":1688,"open":1689,"high":1690,"low":488,"close":1691,"change":1028,"percent_change":963,"volume":1692,"transactions":9,"vwap":1691},"2025-11-20",43.049999,43.62,42.4,2585500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":594,"change":1422,"percent_change":998,"volume":1698,"transactions":9,"vwap":594},"2025-11-19",43.02,43.2,42.6,2659000,{"date":1700,"open":1696,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1607,"volume":1705,"transactions":9,"vwap":1703},"2025-11-18",43.43,42.95,43.060001,-0.12,2502600,{"date":1707,"open":1708,"high":1475,"low":1709,"close":1710,"change":196,"percent_change":932,"volume":1711,"transactions":9,"vwap":1710},"2025-11-17",43.12,42.79,43.18,2268100,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":663,"percent_change":774,"volume":1718,"transactions":9,"vwap":1717},"2025-11-14",42.65,43.029999,42.46,42.88,3304400,{"date":1720,"open":1481,"high":1721,"low":498,"close":602,"change":810,"percent_change":1722,"volume":1723,"transactions":9,"vwap":602},"2025-11-13",43.57,-1.56,5633500,{"date":1725,"open":1726,"high":1444,"low":1727,"close":1443,"change":1028,"percent_change":810,"volume":1728,"transactions":9,"vwap":1443},"2025-11-12",43.85,43.56,3646400,{"date":1730,"open":1661,"high":1731,"low":1732,"close":1437,"change":95,"percent_change":215,"volume":1733,"transactions":9,"vwap":1437},"2025-11-11",43.98,43.33,3062700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":325,"percent_change":694,"volume":1740,"transactions":9,"vwap":1739},"2025-11-10",43.42,43.87,43.26,43.72,3113900,{"date":1742,"open":1678,"high":1727,"low":1697,"close":1743,"change":254,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-07",43.55,1.8,3341000,{"date":1747,"open":1709,"high":1689,"low":1637,"close":1685,"change":1748,"percent_change":1253,"volume":1749,"transactions":9,"vwap":1685},"2025-11-06",-0.09,4379000,{"date":1751,"open":1752,"high":605,"low":1753,"close":1754,"change":617,"percent_change":617,"volume":1755,"transactions":9,"vwap":1754},"2025-11-05",42.83,42.060001,42.87,3773500,{"date":1757,"open":1758,"high":1759,"low":1543,"close":1754,"change":984,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1754},"2025-11-04",42.48,42.92,0.68,4380900,{"date":1763,"open":1548,"high":1697,"low":1582,"close":1764,"change":132,"percent_change":26,"volume":1765,"transactions":9,"vwap":1764},"2025-11-03",42.58,5934600,{"date":1767,"open":1768,"high":1520,"low":1560,"close":564,"change":357,"percent_change":557,"volume":1769,"transactions":9,"vwap":564},"2025-10-31",42.21,7328000,{"date":1771,"open":1772,"high":594,"low":405,"close":1773,"change":264,"percent_change":856,"volume":1774,"transactions":9,"vwap":1773},"2025-10-30",42.43,42.13,8511000,{"date":1776,"open":1382,"high":1777,"low":1778,"close":1716,"change":825,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1716},"2025-10-29",44.88,42.07,-2.14,10825700,{"date":1782,"open":1783,"high":1402,"low":1674,"close":1784,"change":345,"percent_change":856,"volume":1785,"transactions":9,"vwap":1784},"2025-10-28",44,43.39,5155500,{"date":1787,"open":1690,"high":1668,"low":1788,"close":1789,"change":426,"percent_change":565,"volume":1790,"transactions":9,"vwap":1789},"2025-10-27",43.17,43.73,2931400,{"date":1792,"open":1393,"high":1427,"low":1481,"close":1793,"change":1214,"percent_change":378,"volume":1794,"transactions":9,"vwap":1793},"2025-10-24",43.63,2718100,{"date":1796,"open":1797,"high":1384,"low":1487,"close":1737,"change":1415,"percent_change":521,"volume":1798,"transactions":9,"vwap":1737},"2025-10-23",44.37,5265400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1662,"change":539,"percent_change":1539,"volume":1804,"transactions":9,"vwap":1662},"2025-10-22",43.97,44.27,43.65,5447900,{"date":1806,"open":1807,"high":1474,"low":1808,"close":1809,"change":1027,"percent_change":225,"volume":1810,"transactions":9,"vwap":1809},"2025-10-21",43.95,43.44,43.71,4002900,{"date":1812,"open":603,"high":1813,"low":1721,"close":1726,"change":1318,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1726},"2025-10-20",44.049999,1.39,3402600,{"date":1817,"open":1456,"high":1818,"low":1702,"close":1475,"change":1148,"percent_change":324,"volume":1819,"transactions":9,"vwap":1475},"2025-10-17",43.45,2113100,{"date":1821,"open":1395,"high":1813,"low":1689,"close":518,"change":264,"percent_change":916,"volume":1822,"transactions":9,"vwap":518},"2025-10-16",4101900,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1743,"change":1669,"percent_change":1111,"volume":1828,"transactions":9,"vwap":1743},"2025-10-15",43.0099983,43.61,42.75,3402300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":132,"volume":1836,"transactions":9,"vwap":1834},"2025-10-14",42.67,43.23,42.62,42.93,0.2,3923000,{"date":1838,"open":1654,"high":1701,"low":1839,"close":1840,"change":263,"percent_change":1028,"volume":1841,"transactions":9,"vwap":1840},"2025-10-13",42.68,42.73,3552700,{"date":1843,"open":1463,"high":593,"low":1752,"close":1844,"change":663,"percent_change":774,"volume":1845,"transactions":9,"vwap":1844},"2025-10-10",42.86,3125700,{"date":1847,"open":1848,"high":1849,"low":605,"close":1850,"change":753,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-10-09",44.11,44.23,42.94,-2.19,4575000,{"date":1854,"open":1855,"high":1396,"low":582,"close":1462,"change":1038,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1462},"2025-10-08",43.83,0.71,2813900,{"date":1859,"open":1662,"high":1375,"low":1818,"close":1860,"change":1291,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-07",43.59,-1.31,5162500,{"date":1864,"open":1409,"high":613,"low":1461,"close":1865,"change":87,"percent_change":847,"volume":1866,"transactions":9,"vwap":1865},"2025-10-06",44.17,4278000,{"date":1868,"open":1703,"high":1869,"low":1654,"close":1855,"change":1870,"percent_change":944,"volume":1871,"transactions":9,"vwap":1855},"2025-10-03",44.18,0.73,4196400,{"date":1873,"open":602,"high":1674,"low":1697,"close":1874,"change":1148,"percent_change":324,"volume":1875,"transactions":9,"vwap":1874},"2025-10-02",43.099998,3344500,{"date":1877,"open":1878,"high":1809,"low":1493,"close":1879,"change":377,"percent_change":1128,"volume":1880,"transactions":9,"vwap":1879},"2025-10-01",43.24,43.07,3361200,{"date":1882,"open":1883,"high":1884,"low":1653,"close":1885,"change":549,"percent_change":480,"volume":1886,"transactions":9,"vwap":1885},"2025-09-30",43.29,43.5,43.3,3803300,{"date":1888,"open":1889,"high":1456,"low":1506,"close":1644,"change":1890,"percent_change":1264,"volume":1891,"transactions":9,"vwap":1644},"2025-09-29",42.63,0.64,4978000,{"date":1893,"open":1494,"high":1764,"low":1558,"close":1682,"change":1351,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1682},"2025-09-26",1.79,4257000,{"date":1897,"open":1691,"high":1898,"low":563,"close":555,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":555},"2025-09-25",42.54,-0.56,-1.32,4781900,{"date":1903,"open":1904,"high":538,"low":509,"close":488,"change":1905,"percent_change":101,"volume":1906,"transactions":9,"vwap":488},"2025-09-24",41.65,0.81,6496000,{"date":1908,"open":415,"high":376,"low":1909,"close":1532,"change":1910,"percent_change":903,"volume":1911,"transactions":9,"vwap":1532},"2025-09-23",41.080002,0.27,5469600,{"date":1913,"open":301,"high":1914,"low":293,"close":402,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":402},"2025-09-22",41.74,0.98,2.43,8965900,{"date":1919,"open":22,"high":444,"low":1920,"close":1921,"change":1034,"percent_change":1476,"volume":1922,"transactions":9,"vwap":1921},"2025-09-19",40.099998,40.32,5497400,{"date":1924,"open":192,"high":292,"low":1925,"close":1926,"change":164,"percent_change":1814,"volume":1927,"transactions":9,"vwap":1926},"2025-09-18",39.33,40.16,6090700,{"date":1929,"open":1930,"high":1931,"low":242,"close":1932,"change":113,"percent_change":314,"volume":1933,"transactions":9,"vwap":1932},"2025-09-17",39.58,40.080002,39.61,4378200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":335,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-09-16",40.41,40.56,39.3,39.37,-2.89,5385400,{"date":1943,"open":1944,"high":1592,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-09-15",41.040001,40.54,-0.47,-1.15,4361200,{"date":1950,"open":479,"high":332,"low":1577,"close":1951,"change":1704,"percent_change":730,"volume":1952,"transactions":9,"vwap":1951},"2025-09-12",41.0099983,2379900,{"date":1954,"open":1955,"high":332,"low":1956,"close":462,"change":1476,"percent_change":1915,"volume":1957,"transactions":9,"vwap":462},"2025-09-11",40.72,40.45,4422500,{"date":1959,"open":1937,"high":479,"low":1960,"close":1961,"change":113,"percent_change":892,"volume":1962,"transactions":9,"vwap":1961},"2025-09-10",40.38,40.73,2722000,{"date":1964,"open":1965,"high":21,"low":1966,"close":478,"change":644,"percent_change":903,"volume":1967,"transactions":9,"vwap":478},"2025-09-09",40.24,39.99,2642800,{"date":1969,"open":1970,"high":293,"low":1971,"close":1972,"change":977,"percent_change":366,"volume":1973,"transactions":9,"vwap":1972},"2025-09-08",40.33,40.02,40.23,4587700,{"date":1975,"open":1976,"high":311,"low":1977,"close":1970,"change":215,"percent_change":1189,"volume":1978,"transactions":9,"vwap":1970},"2025-09-05",39.48,39.4,10085200,{"date":1980,"open":1559,"high":1559,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-09-04",38.45,39.83,-1.97,-4.71,15860500,{"date":1987,"open":1559,"high":498,"low":1544,"close":1570,"change":530,"percent_change":1185,"volume":1988,"transactions":9,"vwap":1570},"2025-09-03",2807700,{"date":1990,"open":1991,"high":1501,"low":510,"close":564,"change":1369,"percent_change":1562,"volume":1992,"transactions":9,"vwap":564},"2025-09-02",42.02,2361900,{"date":1994,"open":1768,"high":546,"low":1543,"close":1684,"change":1995,"percent_change":1038,"volume":1996,"transactions":9,"vwap":1684},"2025-08-29",0.13,1756600,{"date":1998,"open":1999,"high":1506,"low":1543,"close":1632,"change":1028,"percent_change":177,"volume":2000,"transactions":9,"vwap":1632},"2025-08-28",42.33,2184900,{"date":2002,"open":1520,"high":1889,"low":527,"close":1506,"change":1149,"percent_change":88,"volume":2003,"transactions":9,"vwap":1506},"2025-08-27",2491600,{"date":2005,"open":594,"high":594,"low":1494,"close":488,"change":730,"percent_change":810,"volume":2006,"transactions":9,"vwap":488},"2025-08-26",4133800,{"date":2008,"open":1889,"high":1654,"low":2009,"close":1831,"change":395,"percent_change":273,"volume":2010,"transactions":9,"vwap":1831},"2025-08-25",42.52,3016700,{"date":2012,"open":1716,"high":1653,"low":1999,"close":1850,"change":903,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1850},"2025-08-22",1.54,3793700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":366,"percent_change":521,"volume":2021,"transactions":9,"vwap":2020},"2025-08-21",42.53,42.69,42.22,42.29,2614600,{"date":2023,"open":538,"high":2024,"low":1492,"close":1898,"change":644,"percent_change":314,"volume":2025,"transactions":9,"vwap":1898},"2025-08-20",42.81,2644700,{"date":2027,"open":1561,"high":546,"low":1561,"close":1520,"change":1287,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1520},"2025-08-19",1.37,2576500,{"date":2031,"open":1527,"high":1494,"low":1544,"close":1639,"change":1214,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1639},"2025-08-18",-0.57,2796400,{"date":2035,"open":1486,"high":2036,"low":1570,"close":604,"change":367,"percent_change":1056,"volume":2037,"transactions":9,"vwap":604},"2025-08-15",42.66,3727200,{"date":2039,"open":2040,"high":1752,"low":1633,"close":2041,"change":263,"percent_change":1028,"volume":2042,"transactions":9,"vwap":2041},"2025-08-14",42.71,42.55,4033700,{"date":2044,"open":2009,"high":2018,"low":2020,"close":1839,"change":931,"percent_change":924,"volume":2045,"transactions":9,"vwap":1839},"2025-08-13",3331200,{"date":2047,"open":1549,"high":1691,"low":1560,"close":546,"change":480,"percent_change":215,"volume":2048,"transactions":9,"vwap":546},"2025-08-12",3799200,{"date":2050,"open":571,"high":2017,"low":1494,"close":2051,"change":263,"percent_change":530,"volume":2052,"transactions":9,"vwap":2051},"2025-08-11",42.15,3323400,{"date":2054,"open":538,"high":2036,"low":1559,"close":1520,"change":1748,"percent_change":1253,"volume":2055,"transactions":9,"vwap":1520},"2025-08-08",3851100,{"date":2057,"open":1512,"high":529,"low":1521,"close":529,"change":108,"percent_change":831,"volume":2058,"transactions":9,"vwap":529},"2025-08-07",5635400,{"date":2060,"open":2061,"high":1708,"low":1537,"close":1499,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1499},"2025-08-06",43.080002,-1.06,-2.47,7779900,{"date":2066,"open":1732,"high":2067,"low":2068,"close":2069,"change":1593,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-08-05",43.47,42.76,42.9,-0.99,6429500,{"date":2073,"open":1827,"high":593,"low":2074,"close":1732,"change":94,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1732},"2025-08-04",42.74,1.74,5148900,{"date":2078,"open":1495,"high":2079,"low":520,"close":2080,"change":88,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-08-01",42.85,42.59,0.33,3261400,{"date":2084,"open":528,"high":1898,"low":2085,"close":1495,"change":357,"percent_change":557,"volume":2086,"transactions":9,"vwap":1495},"2025-07-31",41.85,2829800,{"date":2088,"open":2019,"high":2069,"low":2019,"close":2089,"change":984,"percent_change":991,"volume":2090,"transactions":9,"vwap":2089},"2025-07-30",42.47,4512100,{"date":2092,"open":1515,"high":1768,"low":2093,"close":384,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":384},"2025-07-29",41.34,0.91,2.2,4437500,{"date":2098,"open":2099,"high":2100,"low":1616,"close":2101,"change":744,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-07-28",42.09,42.17,41.27,-2.16,4013100,{"date":2105,"open":1548,"high":527,"low":1611,"close":384,"change":1094,"percent_change":1566,"volume":2106,"transactions":9,"vwap":384},"2025-07-25",2935800,{"date":2108,"open":1611,"high":364,"low":1512,"close":353,"change":480,"percent_change":215,"volume":2109,"transactions":9,"vwap":353},"2025-07-24",3956900,{"date":2111,"open":2051,"high":498,"low":355,"close":1507,"change":997,"percent_change":446,"volume":2112,"transactions":9,"vwap":1507},"2025-07-23",3118500,{"date":2114,"open":1527,"high":564,"low":405,"close":2099,"change":846,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2099},"2025-07-22",0.89,4397500,{"date":2118,"open":1576,"high":1611,"low":309,"close":1561,"change":1302,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1561},"2025-07-21",2,6664400,{"date":2122,"open":2123,"high":2124,"low":2123,"close":469,"change":1760,"percent_change":944,"volume":2125,"transactions":9,"vwap":469},"2025-07-18",40.28,40.99,3870300,{"date":2127,"open":193,"high":322,"low":193,"close":2128,"change":1259,"percent_change":1835,"volume":2129,"transactions":9,"vwap":2128},"2025-07-17",40.22,4516600,{"date":2131,"open":202,"high":1965,"low":2132,"close":2133,"change":1910,"percent_change":1760,"volume":2134,"transactions":9,"vwap":2133},"2025-07-16",39.67,40.14,5102800,{"date":2136,"open":1982,"high":2137,"low":2138,"close":282,"change":663,"percent_change":1073,"volume":2139,"transactions":9,"vwap":282},"2025-07-15",40.15,39.73,3917200,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":840,"percent_change":1539,"volume":2146,"transactions":9,"vwap":2145},"2025-07-14",39.66,40.35,39.51,39.95,2800100,{"date":2148,"open":260,"high":2149,"low":2150,"close":251,"change":2151,"percent_change":663,"volume":2152,"transactions":9,"vwap":251},"2025-07-11",39.72,39.099998,-0.03,4008400,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":644,"percent_change":1039,"volume":2159,"transactions":9,"vwap":2158},"2025-07-10",39.14,39.64,39.029999,39.6,4473600,{"date":2161,"open":2162,"high":253,"low":2163,"close":2164,"change":87,"percent_change":137,"volume":2165,"transactions":9,"vwap":2164},"2025-07-09",39.16,38.79,39.34,3420800,{"date":2167,"open":2168,"high":2169,"low":2170,"close":224,"change":273,"percent_change":2171,"volume":2172,"transactions":9,"vwap":224},"2025-07-08",39.29,39.39,38.58,-1.59,5455200,{"date":2174,"open":251,"high":2138,"low":260,"close":2175,"change":324,"percent_change":693,"volume":2176,"transactions":9,"vwap":2175},"2025-07-07",39.63,3148400,{"date":2178,"open":1939,"high":2149,"low":2179,"close":2180,"change":1143,"percent_change":840,"volume":2181,"transactions":9,"vwap":2180},"2025-07-03",39.23,39.56,2207700,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":396,"percent_change":606,"volume":2188,"transactions":9,"vwap":2187},"2025-07-02",39.81,39.98,38.94,39.41,3879200,{"date":2190,"open":22,"high":2191,"low":1966,"close":2192,"change":1607,"percent_change":971,"volume":2193,"transactions":9,"vwap":2192},"2025-07-01",40.51,40.060001,5694500,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":846,"percent_change":1269,"volume":2200,"transactions":9,"vwap":2199},"2025-06-30",39.89,40.36,39.78,40.34,4005500,{"date":2202,"open":2175,"high":22,"low":261,"close":2203,"change":760,"percent_change":2094,"volume":2204,"transactions":9,"vwap":2203},"2025-06-27",39.97,7013700,{"date":2206,"open":2149,"high":282,"low":1977,"close":1932,"change":1704,"percent_change":1028,"volume":2207,"transactions":9,"vwap":1932},"2025-06-26",4714800,{"date":2209,"open":280,"high":2210,"low":2156,"close":2138,"change":2211,"percent_change":575,"volume":2212,"transactions":9,"vwap":2138},"2025-06-25",40.43,-0.79,3858900,{"date":2214,"open":2191,"high":412,"low":2215,"close":293,"change":500,"percent_change":501,"volume":2216,"transactions":9,"vwap":293},"2025-06-24",40.37,4266800,{"date":2218,"open":2219,"high":2220,"low":2142,"close":2191,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2191},"2025-06-23",39.8,40.55,0.99,2.51,5542800,{"date":2225,"open":272,"high":202,"low":2226,"close":2227,"change":113,"percent_change":314,"volume":2228,"transactions":9,"vwap":2227},"2025-06-20",39.17,39.52,6150700,{"date":2230,"open":2231,"high":2156,"low":2232,"close":2231,"change":617,"percent_change":617,"volume":2233,"transactions":9,"vwap":2231},"2025-06-18",39.28,39.13,4725900,{"date":2235,"open":2236,"high":1977,"low":232,"close":2231,"change":663,"percent_change":1073,"volume":2237,"transactions":9,"vwap":2231},"2025-06-17",39.36,4397600,{"date":2239,"open":2138,"high":2240,"low":2226,"close":2236,"change":1369,"percent_change":997,"volume":2241,"transactions":9,"vwap":2236},"2025-06-16",40.0099983,3758400,{"date":2243,"open":283,"high":2244,"low":253,"close":2227,"change":445,"percent_change":1281,"volume":2245,"transactions":9,"vwap":2227},"2025-06-13",40,3638500,{"date":2247,"open":2248,"high":2249,"low":2168,"close":2249,"change":66,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-06-12",39.46,39.91,1.14,3664200,{"date":2253,"open":2254,"high":2255,"low":260,"close":2248,"change":263,"percent_change":264,"volume":2256,"transactions":9,"vwap":2248},"2025-06-11",39.71,39.92,4027600,{"date":2258,"open":1925,"high":2175,"low":2259,"close":24,"change":113,"percent_change":314,"volume":2260,"transactions":9,"vwap":24},"2025-06-10",39.26,4163200,{"date":2262,"open":2263,"high":24,"low":2264,"close":260,"change":324,"percent_change":693,"volume":2265,"transactions":9,"vwap":260},"2025-06-09",39.18,38.97,4459400,{"date":2267,"open":2150,"high":2236,"low":2268,"close":2231,"change":984,"percent_change":94,"volume":2269,"transactions":9,"vwap":2231},"2025-06-06",38.82,4829000,{"date":2271,"open":224,"high":2232,"low":2272,"close":2273,"change":1748,"percent_change":377,"volume":2274,"transactions":9,"vwap":2273},"2025-06-05",38.78,38.99,3174100,{"date":2276,"open":241,"high":2158,"low":224,"close":2277,"change":1184,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-06-04",39.080002,-0.89,3048600,{"date":2281,"open":2282,"high":2249,"low":2283,"close":205,"change":1369,"percent_change":997,"volume":2284,"transactions":9,"vwap":205},"2025-06-03",39.7,39.02,3779300,{"date":2286,"open":2287,"high":2158,"low":2288,"close":24,"change":2289,"percent_change":1995,"volume":2290,"transactions":9,"vwap":24},"2025-06-02",39.27,39.15,0.05,3127700,{"date":2292,"open":2293,"high":1932,"low":2294,"close":261,"change":164,"percent_change":2295,"volume":1378,"transactions":9,"vwap":261},"2025-05-30",38.92,38.72,1.41,{"date":2297,"open":2298,"high":2157,"low":2299,"close":2273,"change":113,"percent_change":1669,"volume":2300,"transactions":9,"vwap":2273},"2025-05-29",38.63,38.48,2717500,{"date":2302,"open":2303,"high":2231,"low":2304,"close":2305,"change":1128,"percent_change":782,"volume":2306,"transactions":9,"vwap":2305},"2025-05-28",39.19,38.66,38.75,2465200,{"date":2308,"open":253,"high":242,"low":2288,"close":2231,"change":644,"percent_change":1566,"volume":2309,"transactions":9,"vwap":2231},"2025-05-27",2548500,{"date":2311,"open":2312,"high":2150,"low":2313,"close":2283,"change":481,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2283},"2025-05-23",38.74,38.36,1.35,3073900,{"date":2317,"open":2294,"high":2294,"low":2318,"close":2319,"change":1184,"percent_change":1640,"volume":2320,"transactions":9,"vwap":2319},"2025-05-22",38.13,38.5,4136200,{"date":2322,"open":2323,"high":2324,"low":2163,"close":2325,"change":1086,"percent_change":1238,"volume":2326,"transactions":9,"vwap":2325},"2025-05-21",39.45,39.53,38.85,3924600,{"date":2328,"open":2184,"high":1920,"low":2248,"close":2144,"change":455,"percent_change":1049,"volume":2329,"transactions":9,"vwap":2144},"2025-05-20",4669700,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2255,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2255},"2025-05-19",38.54,40.029999,0.84,2.15,6341200,{"date":2338,"open":2339,"high":2150,"low":2340,"close":2277,"change":694,"percent_change":1603,"volume":2341,"transactions":9,"vwap":2277},"2025-05-16",38.7,38.49,2913100,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":1905,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-05-15",38.09,38.8,38.69,2.14,3299200,{"date":2350,"open":2351,"high":2352,"low":183,"close":2353,"change":1149,"percent_change":1034,"volume":2354,"transactions":9,"vwap":2353},"2025-05-14",37.81,38.040001,37.88,4370100,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":1585,"volume":2362,"transactions":9,"vwap":2360},"2025-05-13",38.28,38.38,37.74,37.82,-0.5,3893200,{"date":2364,"open":24,"high":2282,"low":2318,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-05-12",38.32,-1.26,-3.18,4768400,{"date":2370,"open":2254,"high":2219,"low":2371,"close":1930,"change":2151,"percent_change":663,"volume":2372,"transactions":9,"vwap":1930},"2025-05-09",39.22,4955600,{"date":2374,"open":2375,"high":2376,"low":251,"close":1932,"change":673,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1932},"2025-05-08",40.42,40.74,-2.15,7174500,{"date":2380,"open":2339,"high":1961,"low":2339,"close":2381,"change":26,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-05-07",40.48,2.85,7792500,{"date":2385,"open":2277,"high":25,"low":2277,"close":2236,"change":2289,"percent_change":1995,"volume":2386,"transactions":9,"vwap":2236},"2025-05-06",5363600,{"date":2388,"open":2226,"high":222,"low":2305,"close":2389,"change":500,"percent_change":1148,"volume":2390,"transactions":9,"vwap":2389},"2025-05-05",39.31,3366200,{"date":2392,"open":1925,"high":2323,"low":2393,"close":1938,"change":87,"percent_change":137,"volume":2394,"transactions":9,"vwap":1938},"2025-05-02",39.060001,5459000,{"date":2396,"open":2150,"high":25,"low":2397,"close":232,"change":295,"percent_change":1562,"volume":2398,"transactions":9,"vwap":232},"2025-05-01",38.88,3957300,{"date":2400,"open":2187,"high":242,"low":2401,"close":2402,"change":720,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-04-30",38.4,39.11,-1.54,4678800,{"date":2406,"open":2158,"high":2255,"low":1977,"close":2149,"change":356,"percent_change":2151,"volume":2407,"transactions":9,"vwap":2149},"2025-04-29",4960000,{"date":2409,"open":2187,"high":2184,"low":2389,"close":2138,"change":1094,"percent_change":1856,"volume":2410,"transactions":9,"vwap":2138},"2025-04-28",4831700,{"date":2412,"open":2282,"high":2413,"low":272,"close":2323,"change":377,"percent_change":1291,"volume":2414,"transactions":9,"vwap":2323},"2025-04-25",39.86,3746600,{"date":187,"open":2263,"high":2219,"low":2157,"close":2416,"change":215,"percent_change":216,"volume":2417,"transactions":9,"vwap":2416},39.68,2600400]