[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAC":3,"homepage-market-summary":35,"stock-historical-BAC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BAC","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},"Bank of America Corporation","NYSE",null,"NATIONAL COMMERCIAL BANKS","Bank of America is a formidable financial titan with a $3.5 trillion balance sheet and a cornerstone of the American economy, holding the second-largest deposit market share in the United States. While the firm has maintained its stronghold among middle-market and retail clientele domestically, Bank of America has continued to hold its own on the global stage, as evidenced by its fourth-largest global trading operation and an investment banking division that regularly finishes in the top four in global league tables. The firm is organized across four segments: consumer banking, global wealth and investment management, global banking, and global markets.","213,000","Charlotte, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3814,1.28,"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},53.75,53.89,54,53.305,53.73,0.02,0.04,34634343.397843,241703,53.6896,65.225,46.12,36857471.89015709,39.9,10220,{"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},37.4,37187478,13573429644.42943,40.27,"2025-04-22",[187,188,198,209,220,231,242,253,264,275,285,295,306,317,327,338,349,360,370,381,390,401,412,420,429,438,449,458,469,480,489,500,510,521,531,541,551,562,572,582,591,601,610,620,630,639,648,658,667,676,687,697,707,718,728,736,745,754,762,770,777,786,794,803,811,819,828,836,844,851,858,864,872,878,886,892,899,907,915,923,930,937,945,953,961,969,975,983,991,999,1008,1015,1023,1030,1038,1046,1053,1060,1067,1076,1081,1090,1097,1103,1110,1119,1127,1135,1143,1149,1155,1161,1170,1178,1185,1193,1200,1206,1214,1221,1226,1233,1238,1243,1249,1254,1261,1269,1278,1286,1294,1303,1310,1316,1324,1332,1340,1347,1354,1362,1368,1374,1381,1386,1393,1402,1411,1420,1428,1435,1441,1449,1456,1463,1470,1478,1483,1490,1496,1503,1508,1515,1523,1532,1540,1547,1554,1562,1568,1575,1580,1587,1593,1598,1604,1611,1616,1624,1630,1637,1642,1648,1655,1661,1668,1673,1681,1688,1695,1703,1710,1717,1724,1730,1736,1742,1748,1754,1761,1768,1775,1782,1786,1791,1797,1803,1809,1816,1819,1825,1831,1834,1840,1844,1848,1853,1859,1863,1866,1871,1878,1883,1889,1893,1899,1905,1910,1915,1921,1924,1928,1932,1937,1940,1944,1947,1950,1956,1960,1967,1972,1977,1985,1992,2001,2008,2014,2019,2025,2031,2037,2042,2047,2055,2062,2067,2070,2073,2078,2081,2086,2089,2094,2099,2104,2110,2114,2120,2125,2130,2136,2141,2146,2151,2155,2158,2161,2165,2170,2176,2181,2189,2195,2200,2207,2212,2220,2226,2233,2240,2248,2256,2262,2269,2276,2283,2287,2292,2298,2304,2307,2312,2317,2321,2325,2330,2335,2342,2348,2354,2360,2364,2369,2377,2383,2389,2395,2400,2405,2410,2415,2422,2427,2434,2441,2448,2455,2462,2470,2477,2483,2488,2492,2500,2507,2513,2518,2525,2532,2538,2543,2550,2557,2564,2570,2575,2581,2585,2588,2592,2598,2605,2612,2620,2627,2635,2642,2650,2657,2664,2671,2678,2685,2692,2699],{"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",53.91,54.34,52.89,-0.7,-1.29,60049181.112929,328207,53.5317,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",54.92,55.11,54.385,54.43,-0.53,-0.96,34023701.605312,187323,54.594,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",55.4,55.55,54.7339,54.96,-0.51,-0.92,31666585.898354,202910,55.0495,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",56.415,56.67,55.365,55.47,-1.23,-2.17,29170534.901459,199252,55.7702,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",56.31,56.745,55.865,56.7,0.67,1.2,28601302.933476,177553,56.4618,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",56.39,56.53,55.84,56.03,0.03,0.05,40990256.504949,213351,56.0926,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",55.92,56.48,55.735,56,-0.2,-0.36,36727762.785611,215369,56.025,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",58.1,58.115,56.065,56.2,-1.76,-3.04,45137809.187448,282466,56.5315,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":132,"volume":282,"transactions":283,"vwap":284},"2026-09-21",58.05,58.28,57.465,57.96,0.23,33228141.7689,178623,57.9486,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",57.52,58.23,57.73,-0.45,-0.77,52483860.986284,183650,57.7921,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",58.4,58.495,57.42,58.18,0.28,0.48,36733117.18129,232736,58.116,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",59.27,59.39,57.18,57.9,-1.62,-2.72,50145199.345586,316100,58.1403,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":249,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",59.365,59.92,58.77,59.52,0.08,50654643.607569,312613,59.4244,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",62.335,62.435,58.92,59.47,-3.22,-5.14,60756237.18033,423724,60.2397,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",63.225,63.83,62.375,62.69,0.13,0.21,31417652.537042,172749,62.7948,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",62.645,63.01,62.22,62.56,-0.11,-0.18,29364835.716282,172816,62.506,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":301,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",61.97,63.19,61.425,62.67,0.45,36025057.402265,210628,62.6163,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",62.49,62.82,62.11,62.39,-0.29,-0.46,28339827.682962,182886,62.4732,{"date":382,"open":354,"high":383,"low":384,"close":385,"change":260,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",62.9183,61.96,62.68,-0.57,26589402.642873,199709,62.543,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",62.81,63.27,62.32,63.04,0.44,0.7,29951604.215457,192127,62.9517,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",62.28,63.55,61.94,62.6,0.61,0.98,27084795.757257,208527,62.666,{"date":413,"open":362,"high":414,"low":415,"close":416,"change":249,"percent_change":323,"volume":417,"transactions":418,"vwap":419},"2026-09-01",62.825,61.7235,61.99,25056391.812967,176751,62.1234,{"date":421,"open":422,"high":372,"low":423,"close":405,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",62.25,61.9,-0.38,-0.61,43493384.644276,170432,62.0111,{"date":430,"open":431,"high":354,"low":432,"close":394,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",61.38,61.36,1.15,1.88,33517994.803846,198817,62.1812,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",61.75,62.0176,61.101,61.17,-1.06,-1.7,49432085.944281,233273,61.3359,{"date":450,"open":375,"high":451,"low":452,"close":453,"change":259,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",62.58,61.935,62.23,-0.32,22537067.661612,149859,62.291,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",62.195,62.75,61.87,62.43,0.1,0.16,23391389.770909,160773,62.3141,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",61.74,62.76,61.52,62.33,0.64,1.04,27351367.147188,190993,62.3144,{"date":481,"open":474,"high":482,"low":473,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",62.52,61.69,-0.17,-0.27,33434828.954271,204931,61.8957,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",63.06,63.2399,61.81,61.86,-1.31,-2.07,33985560.872291,199588,62.3475,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":444,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",64.2,64.4333,62.975,63.17,-1.65,23772730.003188,210649,63.3932,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",64,64.395,63.572,64.23,0.34,0.53,28029974.284354,190603,64.0742,{"date":522,"open":523,"high":30,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",64.4,63.88,63.89,-0.6,-0.93,27196673.49748,201392,64.465,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":132,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",64.04,64.55,63.81,64.49,0.62,21750881.625909,167195,64.4295,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",65.2,63.895,64.09,-0.72,-1.11,27150797.405804,216809,64.2543,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",64.12,64.95,63.84,64.81,0.81,1.27,27283914.596874,208385,64.5605,{"date":563,"open":564,"high":565,"low":566,"close":512,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",63.98,64.27,63.71,0.14,0.22,20631558.18018,156931,63.9938,{"date":573,"open":574,"high":512,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",63.16,63,63.86,0.69,1.09,24971018.384032,169447,63.7561,{"date":583,"open":584,"high":585,"low":375,"close":505,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",62.71,63.215,0.17,0.27,21032011.066286,152215,63.0054,{"date":592,"open":593,"high":594,"low":595,"close":575,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",63.91,63.97,62.725,-0.25,-0.4,24351778.857954,186943,63.0665,{"date":602,"open":575,"high":603,"low":604,"close":605,"change":157,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",63.565,62.83,63.25,0.56,29912726.193228,194209,63.3049,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":237,"volume":617,"transactions":618,"vwap":619},"2026-08-04",62.47,63.54,62.35,62.9,0.42,28202365.941216,214861,63.0625,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":517,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",62.26,62.51,61.71,62.48,0.86,23951329.639938,186405,62.2436,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":568,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",61.54,62.24,61.95,0.36,27067340.59661,164866,61.9939,{"date":640,"open":473,"high":641,"low":642,"close":643,"change":142,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",61.93,61.03,61.73,1.08,24052075.494561,180021,61.6177,{"date":649,"open":623,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",62.65,60.91,61.07,-1.55,-2.48,37198208.578317,254823,61.5445,{"date":659,"open":660,"high":661,"low":423,"close":662,"change":58,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",62.3,62.66,62.62,0.79,26593084.162565,195427,62.3965,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":323,"percent_change":344,"volume":673,"transactions":674,"vwap":675},"2026-07-27",62.515,62.985,61.84,62.13,36611496.275616,226946,62.2672,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",61.53,62.275,61.28,62.05,0.77,1.26,28782743.08749,193801,61.9344,{"date":688,"open":689,"high":690,"low":691,"close":680,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",61.35,61.5,60.705,-0.34,-0.55,28924197.876531,183291,61.1596,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":132,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",61.4,61.895,61.15,61.62,0.65,51483530.845981,271133,61.6487,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",60.9,61.5325,60.065,61.22,0.8,1.32,31632582.936273,201821,61.1031,{"date":719,"open":689,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",61.4854,60.365,60.42,-0.85,-1.39,30741098.935924,219025,60.6823,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":260,"volume":735,"transactions":9,"vwap":733},"2026-07-17",61.25,62.12,60.66,61.27,-0.22,45042100,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-16",61.98,62,60.99,61.49,-0.1,-0.16,37351900,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-15",61.32,62.029999,61.11,61.59,0.97,1.6,43361000,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":434,"volume":761,"transactions":9,"vwap":759},"2026-07-14",59,61.21,58.67,60.62,1.12,49432700,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":484,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-13",59.7,60.049999,58.85,59.5,-0.28,27837800,{"date":771,"open":772,"high":773,"low":309,"close":774,"change":616,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-10",59.64,59.87,59.67,0.71,21916600,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-09",58.45,59.43,58.41,59.25,0.95,1.63,29203400,{"date":787,"open":788,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",59.37,59.57,58.3,-1.56,-2.61,29802400,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-07",60.29,60.83,59.79,59.86,-0.04,-0.07,29306100,{"date":804,"open":805,"high":806,"low":331,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-06",59.14,59.94,59.9,1.17,1.99,34645400,{"date":812,"open":813,"high":756,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",58.94,57.94,58.73,0.37,0.63,29329700,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",57.13,58.48,56.85,58.36,1.38,2.42,35288400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":653,"volume":835,"transactions":9,"vwap":833},"2026-06-30",57.47,57.75,56.84,56.98,-0.9,41324600,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-29",57.76,58.34,57.61,57.88,0,28920800,{"date":845,"open":846,"high":847,"low":848,"close":841,"change":849,"percent_change":204,"volume":850,"transactions":9,"vwap":841},"2026-06-26",58.54,58.63,57.44,-0.31,48757600,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":713,"volume":857,"transactions":9,"vwap":855},"2026-06-25",57.85,59.2,58.19,0.46,33747400,{"date":859,"open":860,"high":861,"low":862,"close":289,"change":356,"percent_change":849,"volume":863,"transactions":9,"vwap":289},"2026-06-24",58.21,58.33,57.39,30324900,{"date":865,"open":287,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",58.0099983,57.2,57.91,0.54,0.94,30045700,{"date":873,"open":823,"high":289,"low":874,"close":875,"change":808,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-22",56.81,57.37,2.08,38653800,{"date":879,"open":880,"high":881,"low":882,"close":269,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":269},"2026-06-18",57.23,57.33,56.029999,-0.33,-0.58,70438800,{"date":887,"open":888,"high":889,"low":890,"close":245,"change":849,"percent_change":693,"volume":891,"transactions":9,"vwap":245},"2026-06-17",57.14,57.98,56.3,40439300,{"date":893,"open":894,"high":895,"low":896,"close":832,"change":751,"percent_change":897,"volume":898,"transactions":9,"vwap":832},"2026-06-16",56.5,57.07,56.23,1.74,33409800,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":485,"volume":906,"transactions":9,"vwap":904},"2026-06-15",56.62,57,55.74,55.87,-0.15,31666500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":626,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-12",55.36,56.19,55.26,56.02,1.56,32989000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":537,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-11",54.72,55.31,54.07,55.16,1.14,31746300,{"date":924,"open":925,"high":926,"low":927,"close":925,"change":928,"percent_change":568,"volume":929,"transactions":9,"vwap":925},"2026-06-10",54.54,55.3,54.22,0.12,37025500,{"date":931,"open":22,"high":932,"low":933,"close":934,"change":663,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-09",54.62,53.65,54.42,1.47,32329000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":259,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-08",53.72,54.35,53.57,53.63,-0.37,30332100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":692,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-05",54.17,54.28,53.32,53.83,-0.63,38829400,{"date":954,"open":955,"high":956,"low":957,"close":947,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":947},"2026-06-04",53.13,54.33,52.8,1.77,3.38,51883600,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":905,"volume":968,"transactions":9,"vwap":966},"2026-06-03",52.26,52.55,51.22,52.4,-0.08,48065400,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":751,"percent_change":434,"volume":974,"transactions":9,"vwap":973},"2026-06-02",51.26,52.71,52.48,42126500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":484,"volume":982,"transactions":9,"vwap":980},"2026-06-01",51.31,51.83,50.85,51.51,-0.09,34303700,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":784,"volume":990,"transactions":9,"vwap":988},"2026-05-29",50.97,51.8,50.61,51.6,0.83,57930600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":883,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-28",50.92,51.5,50.64,50.77,-0.65,48550100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-27",52.39,52.49,50.76,51.099998,-1.1,-2.11,48581500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":132,"percent_change":682,"volume":1014,"transactions":9,"vwap":1013},"2026-05-26",52.22,52.5,51.88,52.2,27397600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":986,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":986},"2026-05-22",51.69,52.15,51.65,0.31,0.6,26683700,{"date":1024,"open":1025,"high":994,"low":1003,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-21",51,51.49,0.26,0.51,27461900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":517,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-20",50.99,51.58,50.49,51.23,1.05,47739400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":25,"volume":1045,"transactions":9,"vwap":1043},"2026-05-19",50.73,51.28,50.38,50.7,0.01,44154600,{"date":1047,"open":1048,"high":993,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-18",49.72,50.69,0.92,1.85,33404100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":967,"percent_change":743,"volume":1059,"transactions":9,"vwap":1058},"2026-05-15",49.62,49.99,49.3,49.77,46282300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1044,"percent_change":25,"volume":1066,"transactions":9,"vwap":1065},"2026-05-14",50.060001,50.47,49.49,49.85,37671800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-13",50.36,50.78,49.8,49.84,-0.94,-1.85,29838000,{"date":1077,"open":1078,"high":1079,"low":1072,"close":1070,"change":281,"percent_change":366,"volume":1080,"transactions":9,"vwap":1070},"2026-05-12",50.86,51.080002,33518800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-11",51.21,51.39,50.27,50.55,-0.76,-1.48,33132200,{"date":1091,"open":1092,"high":1093,"low":1004,"close":977,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":977},"2026-05-08",52.98,53.0099983,-1.44,-2.73,36111200,{"date":1098,"open":1099,"high":22,"low":1011,"close":1100,"change":723,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-07",53.55,52.75,-1.59,28682100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":302,"percent_change":72,"volume":1109,"transactions":9,"vwap":1108},"2026-05-06",53.82,54.2,53.47,53.6,27541200,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-05",52.57,53.36,52.28,53.12,0.93,1.78,28458600,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-04",53.07,52,52.19,-1.05,-1.97,42929000,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":734,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-01",53.69,54.060001,53.09,53.24,-0.41,24825000,{"date":1136,"open":1137,"high":1138,"low":1018,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-30",52.61,53.66,53.46,0.58,1.1,27089200,{"date":1144,"open":1145,"high":1146,"low":978,"close":1147,"change":568,"percent_change":616,"volume":1148,"transactions":9,"vwap":1147},"2026-04-29",52.43,53.02,52.88,26250700,{"date":1150,"open":1146,"high":1151,"low":1152,"close":1153,"change":248,"percent_change":112,"volume":1154,"transactions":9,"vwap":1153},"2026-04-28",53.43,52.63,52.66,21164100,{"date":1156,"open":1157,"high":1158,"low":978,"close":1152,"change":1140,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1152},"2026-04-27",51.99,52.93,1.11,28043700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-24",52.32,52.51,51.93,52.049999,-0.42,-0.8,30265400,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":997,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-23",53.060001,53.52,52.25,52.47,-1.22,31956300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1115,"change":260,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1115},"2026-04-22",53.67,53.8,53,-0.67,24097600,{"date":1186,"open":22,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-21",54.65,53.21,53.48,-0.47,-0.87,34266300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1196,"change":26,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-20",53.5,53.95,53.18,0.07,43999200,{"date":1201,"open":1202,"high":1203,"low":20,"close":190,"change":132,"percent_change":1204,"volume":1205,"transactions":9,"vwap":190},"2026-04-17",54.16,54.6,0.75,43484700,{"date":1207,"open":1208,"high":1209,"low":1107,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-16",54.040001,54.51,53.51,-0.81,-1.49,35206700,{"date":1215,"open":1216,"high":211,"low":1217,"close":1218,"change":751,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-15",54.25,53.71,54.32,1.82,63838200,{"date":1222,"open":1223,"high":941,"low":957,"close":1224,"change":842,"percent_change":842,"volume":1225,"transactions":9,"vwap":1224},"2026-04-14",53.099998,53.35,40178500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1224,"change":557,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1224},"2026-04-13",52.18,53.44,51.85,1.54,27835300,{"date":1234,"open":957,"high":1235,"low":1013,"close":1236,"change":484,"percent_change":454,"volume":1237,"transactions":9,"vwap":1236},"2026-04-10",52.83,52.54,25225300,{"date":1239,"open":1240,"high":1241,"low":1240,"close":972,"change":989,"percent_change":752,"volume":1242,"transactions":9,"vwap":972},"2026-04-09",51.63,52.84,32008000,{"date":1244,"open":1245,"high":963,"low":1246,"close":1012,"change":752,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1012},"2026-04-08",51.94,51.37,3.18,36473500,{"date":1250,"open":1071,"high":1251,"low":1055,"close":1252,"change":568,"percent_change":396,"volume":1253,"transactions":9,"vwap":1252},"2026-04-07",50.48,50.28,28473200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1062,"change":1259,"percent_change":825,"volume":1260,"transactions":9,"vwap":1062},"2026-04-06",49.43,50.12,49.25,0.68,28507200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":568,"volume":1268,"transactions":9,"vwap":1266},"2026-04-02",48.75,49.57,48.16,49.38,0.11,27548200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-01",49.7,50.049999,48.78,49.27,0.52,1.07,32947000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1263,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1263},"2026-03-31",47.68,48.77,47.37,1.52,3.22,49060600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1027,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-30",47.55,47.86,46.93,47.23,0.55,43375900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-27",48.07,48.25,46.84,46.97,-1.27,-2.63,36781900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":215,"percent_change":1124,"volume":1309,"transactions":9,"vwap":1308},"2026-03-26",48.71,48.87,48.029999,48.24,32502600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1263,"change":407,"percent_change":558,"volume":1315,"transactions":9,"vwap":1263},"2026-03-25",48.52,49.11,48.18,29988300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":537,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-24",47.049999,48.46,47.02,48.14,1.3,39804100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":635,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-23",48.34,48.39,47.48,47.52,0.76,42333200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":147,"volume":1339,"transactions":9,"vwap":1337},"2026-03-20",47.13,47.46,46.69,47.16,0.15,78060900,{"date":1341,"open":1342,"high":1343,"low":31,"close":1344,"change":1345,"percent_change":152,"volume":1346,"transactions":9,"vwap":1344},"2026-03-19",46.42,47.19,47.0099983,0.18,38601400,{"date":1348,"open":1349,"high":1350,"low":1336,"close":1351,"change":290,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-18",47.22,47.88,46.83,-0.95,40251800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":568,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-17",47.66,48.080002,47.2,47.28,0.47,33427800,{"date":1363,"open":1364,"high":1280,"low":1365,"close":1366,"change":516,"percent_change":43,"volume":1367,"transactions":9,"vwap":1366},"2026-03-16",47.12,46.9,47.060001,38055600,{"date":1369,"open":1329,"high":1370,"low":1371,"close":1372,"change":1133,"percent_change":1191,"volume":1373,"transactions":9,"vwap":1372},"2026-03-13",47.82,46.66,46.72,45473100,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1334,"change":724,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1334},"2026-03-12",47.7,47.78,46.79,-2.86,58354500,{"date":1382,"open":1383,"high":1384,"low":1377,"close":1312,"change":800,"percent_change":967,"volume":1385,"transactions":9,"vwap":1312},"2026-03-11",48.36,48.65,42185800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":142,"percent_change":825,"volume":1392,"transactions":9,"vwap":1391},"2026-03-10",48.28,49.15,47.6,48.56,50271100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-09",47.94,48.15,46.77,47.9,-0.74,-1.52,62752800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-06",48.55,48.7,47.62,48.64,-1.17,-2.35,47016000,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-05",49.82,50.43,49.33,49.81,-0.49,-0.97,39073900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":142,"volume":1427,"transactions":9,"vwap":1425},"2026-03-04",49.89,50.41,49.21,50.3,0.33,34208500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":465,"percent_change":147,"volume":1434,"transactions":9,"vwap":1433},"2026-03-03",48.76,50.51,48.5,49.97,51242900,{"date":1436,"open":1273,"high":1437,"low":1438,"close":1416,"change":1439,"percent_change":800,"volume":1440,"transactions":9,"vwap":1416},"2026-03-02",50.42,48.58,-0.02,40595200,{"date":1442,"open":1079,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-27",51.41,49.32,49.83,-2.47,-4.72,77728700,{"date":1450,"open":1012,"high":1451,"low":1452,"close":1453,"change":407,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-26",52.67,51.74,52.3,1.18,52418500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1017,"change":17,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1017},"2026-02-25",50.33,51.77,50.31,2.54,41375000,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1423,"change":1468,"percent_change":194,"volume":1469,"transactions":9,"vwap":1423},"2026-02-24",50.74,50.88,49.47,-0.66,53062700,{"date":1471,"open":1241,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-23",53.26,50.89,51.07,-1.99,-3.75,50602500,{"date":1479,"open":1480,"high":1131,"low":978,"close":1172,"change":1481,"percent_change":1292,"volume":1482,"transactions":9,"vwap":1172},"2026-02-20",52.53,0.29,33552000,{"date":1484,"open":1485,"high":1486,"low":978,"close":1487,"change":1488,"percent_change":547,"volume":1489,"transactions":9,"vwap":1487},"2026-02-19",51.91,52.81,52.77,-0.59,47148600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1113,"change":537,"percent_change":1454,"volume":1495,"transactions":9,"vwap":1113},"2026-02-18",52.99,53.61,52.79,30698900,{"date":1497,"open":1498,"high":1099,"low":1499,"close":1500,"change":1501,"percent_change":635,"volume":1502,"transactions":9,"vwap":1500},"2026-02-17",53.040001,52.62,52.74,0.19,35542400,{"date":1504,"open":1485,"high":1505,"low":1506,"close":964,"change":248,"percent_change":112,"volume":1507,"transactions":9,"vwap":964},"2026-02-13",52.82,51.44,31772100,{"date":1509,"open":190,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1446,"volume":1514,"transactions":9,"vwap":1512},"2026-02-12",53.94,51.79,52.52,-1.33,55481600,{"date":1516,"open":1517,"high":1518,"low":1132,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-11",55.97,56.11,53.85,-1.54,-2.78,48973500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-10",56.44,56.83,54.27,55.39,-1.02,-1.81,48304700,{"date":1533,"open":244,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-09",56.72,56.18,56.41,-0.12,-0.21,31968400,{"date":1541,"open":212,"high":1542,"low":1543,"close":245,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":245},"2026-02-06",56.87,55.29,1.59,2.89,42468000,{"date":1548,"open":1549,"high":1543,"low":1216,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-05",55.02,54.94,-0.44,-0.79,32959700,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1116,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-04",54.78,56.040001,54.71,55.38,1.71,54522500,{"date":1563,"open":1106,"high":1564,"low":1565,"close":1566,"change":616,"percent_change":137,"volume":1567,"transactions":9,"vwap":1566},"2026-02-03",55.12,53.68,54.45,41208400,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":989,"percent_change":913,"volume":1574,"transactions":9,"vwap":1573},"2026-02-02",53.2,54.09,52.95,54.029999,34624500,{"date":1576,"open":1577,"high":1578,"low":1487,"close":1570,"change":928,"percent_change":281,"volume":1579,"transactions":9,"vwap":1570},"2026-01-30",52.87,53.41,34549100,{"date":1581,"open":1582,"high":1131,"low":1583,"close":1584,"change":558,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-29",51.98,51.95,53.080002,2.45,35200500,{"date":1588,"open":1583,"high":1589,"low":977,"close":1590,"change":260,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-28",52.14,51.81,-0.69,35030200,{"date":1594,"open":1595,"high":1174,"low":1590,"close":1596,"change":1338,"percent_change":1481,"volume":1597,"transactions":9,"vwap":1596},"2026-01-27",52.21,52.17,26494300,{"date":1599,"open":986,"high":1114,"low":1600,"close":1601,"change":1602,"percent_change":1140,"volume":1603,"transactions":9,"vwap":1601},"2026-01-26",51.67,52.02,0.3,27728400,{"date":1605,"open":1606,"high":1013,"low":1607,"close":1608,"change":1609,"percent_change":724,"volume":1610,"transactions":9,"vwap":1608},"2026-01-23",52.11,51.38,51.72,-0.73,34553500,{"date":1612,"open":1175,"high":955,"low":1613,"close":1614,"change":152,"percent_change":43,"volume":1615,"transactions":9,"vwap":1614},"2026-01-22",52.33,52.45,31229200,{"date":1617,"open":1618,"high":1619,"low":1166,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-21",52.23,52.86,52.07,-0.03,-0.06,36340000,{"date":1625,"open":1163,"high":1189,"low":1626,"close":1627,"change":1191,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-20",51.96,52.099998,-1.64,49172700,{"date":1631,"open":1632,"high":1633,"low":1174,"close":1634,"change":152,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-16",52.69,53.38,52.97,0.72,52178400,{"date":1638,"open":1639,"high":1498,"low":1618,"close":1640,"change":1267,"percent_change":345,"volume":1641,"transactions":9,"vwap":1640},"2026-01-15",52.72,52.59,51018300,{"date":1643,"open":1147,"high":1189,"low":1644,"close":973,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":973},"2026-01-14",51.66,-2.06,-3.78,84750000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":925,"change":997,"percent_change":1653,"volume":1654,"transactions":9,"vwap":925},"2026-01-13",55.27,55.52,54.3,-1.18,43542200,{"date":1656,"open":1543,"high":1657,"low":1658,"close":1659,"change":1468,"percent_change":1653,"volume":1660,"transactions":9,"vwap":1659},"2026-01-12",55.45,54.73,55.19,45860600,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":883,"percent_change":1488,"volume":1667,"transactions":9,"vwap":1666},"2026-01-09",56.17,56.61,55.79,55.85,30768800,{"date":1669,"open":1670,"high":1671,"low":225,"close":1535,"change":869,"percent_change":751,"volume":1672,"transactions":9,"vwap":1535},"2026-01-08",55.48,56.58,30933700,{"date":1674,"open":1675,"high":874,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-07",56.69,55.44,55.64,-1.61,-2.81,49695500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":635,"percent_change":817,"volume":1687,"transactions":9,"vwap":1686},"2026-01-06",57.0099983,57.41,56.75,57.25,31791900,{"date":1689,"open":1663,"high":1690,"low":1691,"close":1692,"change":870,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-05",57.55,56.14,56.89,1.68,36096600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":783,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-02",55.029999,55.99,54.88,55.95,1.73,25503600,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":768,"percent_change":215,"volume":1709,"transactions":9,"vwap":1708},"2025-12-31",55.32,55.42,54.93,55,16293000,{"date":1711,"open":1712,"high":1677,"low":1713,"close":1714,"change":801,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-30",55.49,55.17,55.28,-0.13,17427600,{"date":1718,"open":1518,"high":1719,"low":1650,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-12-29",56.25,55.35,-0.82,-1.46,21040100,{"date":1725,"open":1726,"high":1727,"low":882,"close":1663,"change":967,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1663},"2025-12-26",56.28,56.55,-0.14,15259400,{"date":1731,"open":1732,"high":894,"low":1733,"close":1719,"change":301,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1719},"2025-12-24",56.13,55.89,0.5,13634400,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1517,"change":1740,"percent_change":465,"volume":1741,"transactions":9,"vwap":1517},"2025-12-23",55.81,56.22,0.09,22274600,{"date":1743,"open":1744,"high":1518,"low":1745,"close":1746,"change":407,"percent_change":1141,"volume":1747,"transactions":9,"vwap":1746},"2025-12-22",55.37,55.34,55.88,33408800,{"date":1749,"open":1750,"high":918,"low":1751,"close":1650,"change":107,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1650},"2025-12-19",54.52,54.38,1.86,73001900,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":376,"percent_change":204,"volume":1760,"transactions":9,"vwap":1759},"2025-12-18",54.8,55.15,53.77,54.26,87452700,{"date":1762,"open":1564,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1190,"volume":1767,"transactions":9,"vwap":1765},"2025-12-17",55.57,54.46,54.55,-0.26,35304100,{"date":1769,"open":1770,"high":1720,"low":1771,"close":1772,"change":1773,"percent_change":1073,"volume":1774,"transactions":9,"vwap":1772},"2025-12-16",55.14,54.69,54.81,-0.52,32931900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1501,"percent_change":516,"volume":1781,"transactions":9,"vwap":1780},"2025-12-15",55.41,56.07,55.07,55.33,32881300,{"date":1783,"open":1556,"high":926,"low":940,"close":1770,"change":1140,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1770},"2025-12-12",1.06,40539400,{"date":1787,"open":1196,"high":1187,"low":20,"close":1788,"change":302,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-11",54.56,0.89,35686900,{"date":1792,"open":1793,"high":1765,"low":1794,"close":1795,"change":869,"percent_change":107,"volume":1796,"transactions":9,"vwap":1795},"2025-12-10",53.59,53.34,54.080002,54424400,{"date":1798,"open":1799,"high":948,"low":1800,"close":1801,"change":260,"percent_change":1183,"volume":1802,"transactions":9,"vwap":1801},"2025-12-09",53.97,53.27,53.54,47189300,{"date":1804,"open":1805,"high":1806,"low":113,"close":1805,"change":1807,"percent_change":981,"volume":1808,"transactions":9,"vwap":1805},"2025-12-08",53.9,54.21,-0.05,34386600,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1196,"change":1538,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1196},"2025-12-05",53.93,54.83,53.74,-0.39,33986500,{"date":1817,"open":1806,"high":1771,"low":22,"close":1202,"change":1198,"percent_change":344,"volume":1818,"transactions":9,"vwap":1202},"2025-12-04",38529600,{"date":1820,"open":1821,"high":1822,"low":1197,"close":1571,"change":72,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1571},"2025-12-03",53.25,54.24,1.69,37134400,{"date":1826,"open":1827,"high":1828,"low":1634,"close":1829,"change":1807,"percent_change":981,"volume":1830,"transactions":9,"vwap":1829},"2025-12-02",53.53,53.64,53.19,46073500,{"date":1832,"open":1195,"high":1805,"low":1188,"close":1132,"change":1133,"percent_change":1087,"volume":1833,"transactions":9,"vwap":1132},"2025-12-01",30536500,{"date":1835,"open":1836,"high":1510,"low":1837,"close":933,"change":142,"percent_change":1838,"volume":1839,"transactions":9,"vwap":933},"2025-11-28",53.11,53.049999,1.25,18920800,{"date":1841,"open":1842,"high":1821,"low":964,"close":1492,"change":1028,"percent_change":751,"volume":1843,"transactions":9,"vwap":1492},"2025-11-26",52.7,32045600,{"date":1845,"open":1174,"high":1147,"low":1846,"close":973,"change":1292,"percent_change":1784,"volume":1847,"transactions":9,"vwap":973},"2025-11-25",51.86,41310100,{"date":1849,"open":1019,"high":1850,"low":1851,"close":1165,"change":816,"percent_change":1635,"volume":1852,"transactions":9,"vwap":1165},"2025-11-24",52.24,51.4,52852100,{"date":1854,"open":1855,"high":1856,"low":1043,"close":1857,"change":606,"percent_change":1141,"volume":1858,"transactions":9,"vwap":1857},"2025-11-21",51.29,51.78,51.56,43867200,{"date":1860,"open":1011,"high":1572,"low":985,"close":1025,"change":1529,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1025},"2025-11-20",-1.96,36661600,{"date":1864,"open":1600,"high":1002,"low":1600,"close":1601,"change":152,"percent_change":164,"volume":1865,"transactions":9,"vwap":1601},"2025-11-19",28112300,{"date":1867,"open":1041,"high":1228,"low":1868,"close":1869,"change":465,"percent_change":1020,"volume":1870,"transactions":9,"vwap":1869},"2025-11-18",51.15,51.64,35189500,{"date":1872,"open":1873,"high":1873,"low":1084,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-17",52.58,51.48,-1.13,-2.15,35546800,{"date":1879,"open":1619,"high":1880,"low":1881,"close":1137,"change":1766,"percent_change":1417,"volume":1882,"transactions":9,"vwap":1137},"2025-11-14",52.9,52.029999,32363100,{"date":1884,"open":1885,"high":1806,"low":1487,"close":1577,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1577},"2025-11-13",53.79,-1.24,-2.29,37716100,{"date":1890,"open":21,"high":1771,"low":1758,"close":1891,"change":302,"percent_change":72,"volume":1892,"transactions":9,"vwap":1891},"2025-11-12",54.11,40536700,{"date":1894,"open":20,"high":1895,"low":1896,"close":942,"change":345,"percent_change":1897,"volume":1898,"transactions":9,"vwap":942},"2025-11-11",53.98,53.28,0.39,22244300,{"date":1900,"open":1578,"high":1901,"low":1794,"close":1902,"change":568,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-10",53.99,53.42,0.41,26094600,{"date":1906,"open":1907,"high":1908,"low":972,"close":1570,"change":981,"percent_change":484,"volume":1909,"transactions":9,"vwap":1570},"2025-11-07",53.15,53.58,40537700,{"date":1911,"open":1902,"high":20,"low":1487,"close":1912,"change":1913,"percent_change":752,"volume":1914,"transactions":9,"vwap":1912},"2025-11-06",53.29,0.84,55296000,{"date":1916,"open":1917,"high":1121,"low":1452,"close":1614,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1614},"2025-11-05",52.96,-1.09,-2.04,54353600,{"date":1922,"open":1146,"high":22,"low":1639,"close":1801,"change":1439,"percent_change":800,"volume":1923,"transactions":9,"vwap":1801},"2025-11-04",47226600,{"date":1925,"open":1472,"high":1828,"low":972,"close":1926,"change":1267,"percent_change":345,"volume":1927,"transactions":9,"vwap":1926},"2025-11-03",53.56,31252300,{"date":1929,"open":1494,"high":1828,"low":1487,"close":1930,"change":616,"percent_change":663,"volume":1931,"transactions":9,"vwap":1930},"2025-10-31",53.45,39295700,{"date":1933,"open":1451,"high":1229,"low":1934,"close":1935,"change":366,"percent_change":626,"volume":1936,"transactions":9,"vwap":1935},"2025-10-30",52.56,53.029999,37548600,{"date":1938,"open":1153,"high":1093,"low":1163,"close":1873,"change":376,"percent_change":693,"volume":1939,"transactions":9,"vwap":1873},"2025-10-29",29158800,{"date":1941,"open":1182,"high":1896,"low":1942,"close":1577,"change":905,"percent_change":768,"volume":1943,"transactions":9,"vwap":1577},"2025-10-28",52.34,29575200,{"date":1945,"open":957,"high":1121,"low":1480,"close":1146,"change":366,"percent_change":626,"volume":1946,"transactions":9,"vwap":1146},"2025-10-27",27345800,{"date":1948,"open":1230,"high":1505,"low":1230,"close":1112,"change":557,"percent_change":913,"volume":1949,"transactions":9,"vwap":1112},"2025-10-24",38923900,{"date":1951,"open":1874,"high":986,"low":1952,"close":1953,"change":142,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-10-23",51.11,51.76,1.29,26028800,{"date":1957,"open":994,"high":1033,"low":1958,"close":1004,"change":1167,"percent_change":1721,"volume":1959,"transactions":9,"vwap":1004},"2025-10-22",50.44,34955000,{"date":1961,"open":1962,"high":1963,"low":1506,"close":1964,"change":1773,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-21",52.09,52.37,51.52,-1,27303400,{"date":1968,"open":1506,"high":1114,"low":1246,"close":1969,"change":1330,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-20",52.040001,1.48,25786000,{"date":1973,"open":1974,"high":1459,"low":1458,"close":1041,"change":1913,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1041},"2025-10-17",50.95,1.67,48915400,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1958,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1958},"2025-10-16",52.6,52.76,50,-1.84,-3.52,49027700,{"date":1986,"open":1987,"high":1988,"low":1035,"close":1114,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1114},"2025-10-15",51.57,52.85,2.19,4.37,69992200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-10-14",48.85,50.5,48.53,50.09,1.23,2.52,42462600,{"date":2002,"open":2003,"high":2004,"low":2005,"close":143,"change":345,"percent_change":2006,"volume":2007,"transactions":9,"vwap":143},"2025-10-13",49.2,49.4,48.81,0.43,34462800,{"date":2009,"open":2010,"high":2011,"low":1404,"close":1384,"change":2012,"percent_change":1887,"volume":2013,"transactions":9,"vwap":1384},"2025-10-10",49.93,50.14,-1.14,31831900,{"date":2015,"open":1981,"high":1252,"low":2016,"close":2017,"change":1807,"percent_change":742,"volume":2018,"transactions":9,"vwap":2017},"2025-10-09",49.67,49.79,21816900,{"date":2020,"open":2021,"high":1431,"low":2022,"close":1072,"change":290,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1072},"2025-10-08",50.4,49.78,-0.89,24014200,{"date":2026,"open":1086,"high":2027,"low":2028,"close":2029,"change":742,"percent_change":259,"volume":2030,"transactions":9,"vwap":2029},"2025-10-07",50.91,50.13,50.29,24107300,{"date":2032,"open":2033,"high":2034,"low":1422,"close":2035,"change":596,"percent_change":1417,"volume":2036,"transactions":9,"vwap":2035},"2025-10-06",50.93,51.32,50.39,25386300,{"date":2038,"open":2039,"high":2040,"low":1086,"close":995,"change":465,"percent_change":147,"volume":2041,"transactions":9,"vwap":995},"2025-10-03",50.62,51.13,24565700,{"date":2043,"open":2044,"high":979,"low":2045,"close":1251,"change":259,"percent_change":1814,"volume":2046,"transactions":9,"vwap":1251},"2025-10-02",50.65,50.07,22757200,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":270,"volume":2054,"transactions":9,"vwap":2052},"2025-10-01",51.3,51.68,50.56,50.68,-0.91,27709100,{"date":2056,"open":973,"high":1112,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-09-30",51.02,51.59,-0.83,-1.58,29945000,{"date":2063,"open":2064,"high":964,"low":1606,"close":2065,"change":345,"percent_change":132,"volume":2066,"transactions":9,"vwap":2065},"2025-09-29",52.36,52.42,23701000,{"date":2068,"open":1606,"high":1499,"low":1582,"close":1595,"change":635,"percent_change":577,"volume":2069,"transactions":9,"vwap":1595},"2025-09-26",20025800,{"date":2071,"open":1874,"high":1613,"low":1506,"close":1230,"change":1338,"percent_change":1481,"volume":2072,"transactions":9,"vwap":1230},"2025-09-25",22957900,{"date":2074,"open":1230,"high":1174,"low":2075,"close":2076,"change":842,"percent_change":842,"volume":2077,"transactions":9,"vwap":2076},"2025-09-24",51.46,51.7,27010400,{"date":2079,"open":1122,"high":1147,"low":1964,"close":2076,"change":734,"percent_change":1167,"volume":2080,"transactions":9,"vwap":2076},"2025-09-23",28278200,{"date":2082,"open":1953,"high":2083,"low":1953,"close":2084,"change":883,"percent_change":951,"volume":2085,"transactions":9,"vwap":2084},"2025-09-22",52.35,51.92,27468000,{"date":2087,"open":1018,"high":1153,"low":1953,"close":1174,"change":928,"percent_change":281,"volume":2088,"transactions":9,"vwap":1174},"2025-09-19",98970700,{"date":2090,"open":1026,"high":1123,"low":2049,"close":2091,"change":43,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-09-18",52.13,1.42,35246900,{"date":2095,"open":1078,"high":1240,"low":2096,"close":1851,"change":164,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1851},"2025-09-17",50.79,1.46,38337900,{"date":2100,"open":995,"high":1466,"low":2101,"close":2102,"change":1198,"percent_change":567,"volume":2103,"transactions":9,"vwap":2102},"2025-09-16",50.21,50.66,31624400,{"date":2105,"open":979,"high":2106,"low":2107,"close":2108,"change":1044,"percent_change":25,"volume":2109,"transactions":9,"vwap":2108},"2025-09-15",51.09,50.46,50.59,29043600,{"date":2111,"open":1043,"high":2033,"low":2107,"close":2112,"change":484,"percent_change":883,"volume":2113,"transactions":9,"vwap":2112},"2025-09-12",50.58,27851100,{"date":2115,"open":2011,"high":2116,"low":1056,"close":2117,"change":537,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-09-11",50.96,50.75,1.24,28055200,{"date":2121,"open":2122,"high":2123,"low":1433,"close":2028,"change":743,"percent_change":454,"volume":2124,"transactions":9,"vwap":2028},"2025-09-10",50.37,50.63,31706300,{"date":2126,"open":2127,"high":2051,"low":2128,"close":2029,"change":989,"percent_change":1693,"volume":2129,"transactions":9,"vwap":2029},"2025-09-09",49.5,49.46,40060100,{"date":2131,"open":1071,"high":2132,"low":2133,"close":2128,"change":849,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2128},"2025-09-08",49.91,48.88,-0.62,48033100,{"date":2137,"open":1958,"high":2096,"low":2138,"close":1058,"change":723,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1058},"2025-09-05",49.23,-1.68,40063300,{"date":2142,"open":2143,"high":2144,"low":1257,"close":2039,"change":606,"percent_change":760,"volume":2145,"transactions":9,"vwap":2039},"2025-09-04",50.24,50.83,34796900,{"date":2147,"open":2021,"high":2148,"low":1271,"close":1062,"change":260,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1062},"2025-09-03",50.57,-0.71,38344200,{"date":2152,"open":2153,"high":1063,"low":2016,"close":1437,"change":454,"percent_change":951,"volume":2154,"transactions":9,"vwap":1437},"2025-09-02",50.22,52719800,{"date":2156,"open":1431,"high":993,"low":1431,"close":1465,"change":127,"percent_change":1734,"volume":2157,"transactions":9,"vwap":1465},"2025-08-29",32496500,{"date":2159,"open":1086,"high":995,"low":1252,"close":1034,"change":1267,"percent_change":568,"volume":2160,"transactions":9,"vwap":1034},"2025-08-28",32949400,{"date":2162,"open":2163,"high":2123,"low":1056,"close":1042,"change":344,"percent_change":1027,"volume":2164,"transactions":9,"vwap":1042},"2025-08-27",50.029999,42428200,{"date":2166,"open":1258,"high":2167,"low":1258,"close":2168,"change":682,"percent_change":913,"volume":2169,"transactions":9,"vwap":2168},"2025-08-26",50.26,50.25,40609300,{"date":2171,"open":2172,"high":2173,"low":1424,"close":2174,"change":842,"percent_change":842,"volume":2175,"transactions":9,"vwap":2174},"2025-08-25",49.39,49.66,49.48,34715700,{"date":2177,"open":1312,"high":2173,"low":1319,"close":2174,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2174},"2025-08-22",1.22,2.53,45078900,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":981,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-08-21",48.27,48.49,47.81,48.26,-0.19,28713200,{"date":2190,"open":2191,"high":1432,"low":2192,"close":2193,"change":587,"percent_change":606,"volume":2194,"transactions":9,"vwap":2193},"2025-08-20",48.17,47.87,48.35,30822200,{"date":2196,"open":1370,"high":2197,"low":2198,"close":1357,"change":465,"percent_change":1426,"volume":2199,"transactions":9,"vwap":1357},"2025-08-19",48.12,47.63,33783400,{"date":2201,"open":2202,"high":2203,"low":1378,"close":2204,"change":408,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-08-18",46.92,48.040001,47.92,2.09,43125100,{"date":2208,"open":2209,"high":1370,"low":1365,"close":2210,"change":291,"percent_change":1678,"volume":2211,"transactions":9,"vwap":2210},"2025-08-15",47.75,46.94,26276900,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1360,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-08-14",47.09,47.73,46.89,47.71,0.99,21073800,{"date":2221,"open":1280,"high":2222,"low":2223,"close":2224,"change":1766,"percent_change":693,"volume":2225,"transactions":9,"vwap":2224},"2025-08-13",47.76,46.99,47.24,29465100,{"date":2227,"open":2228,"high":1356,"low":2229,"close":2230,"change":87,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-08-12",46.48,46.36,47.5,2.9,35481200,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1338,"percent_change":1426,"volume":2239,"transactions":9,"vwap":2238},"2025-08-11",46.060001,46.52,45.81,46.16,35559400,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":578,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-08-08",45.15,46.3,44.98,46.0099983,2.43,37131600,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":1005,"volume":2255,"transactions":9,"vwap":2253},"2025-08-07",45.71,45.76,44.78,44.92,-0.5,30609900,{"date":2257,"open":2250,"high":2258,"low":2259,"close":2260,"change":1728,"percent_change":849,"volume":2261,"transactions":9,"vwap":2260},"2025-08-06",45.94,45.39,45.42,27916800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":376,"percent_change":951,"volume":2268,"transactions":9,"vwap":2267},"2025-08-05",45.95,46,44.75,45.56,36798300,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":1501,"percent_change":616,"volume":2275,"transactions":9,"vwap":2274},"2025-08-04",45.96,46.11,45.64,45.85,31038900,{"date":2277,"open":2229,"high":2278,"low":2279,"close":2280,"change":1678,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-08-01",46.41,45.32,45.66,-3.41,52310400,{"date":2284,"open":2222,"high":1307,"low":1343,"close":2285,"change":1591,"percent_change":1094,"volume":2286,"transactions":9,"vwap":2285},"2025-07-31",47.27,40016300,{"date":2288,"open":2186,"high":1432,"low":2289,"close":2290,"change":1044,"percent_change":25,"volume":2291,"transactions":9,"vwap":2290},"2025-07-30",47.74,47.96,32265900,{"date":2293,"open":1327,"high":2294,"low":2295,"close":2296,"change":768,"percent_change":884,"volume":2297,"transactions":9,"vwap":2296},"2025-07-29",48.51,47.89,47.95,26216500,{"date":2299,"open":2300,"high":2301,"low":1357,"close":2302,"change":734,"percent_change":290,"volume":2303,"transactions":9,"vwap":2302},"2025-07-28",48.45,48.54,48.23,20590400,{"date":2305,"open":1327,"high":1404,"low":1395,"close":2300,"change":112,"percent_change":928,"volume":2306,"transactions":9,"vwap":2300},"2025-07-25",24461200,{"date":2308,"open":2184,"high":2309,"low":2310,"close":1327,"change":127,"percent_change":1275,"volume":2311,"transactions":9,"vwap":1327},"2025-07-24",49,48.21,42967600,{"date":2313,"open":2314,"high":2315,"low":2185,"close":1321,"change":816,"percent_change":682,"volume":2316,"transactions":9,"vwap":1321},"2025-07-23",48.0099983,48.31,31380100,{"date":2318,"open":1390,"high":2191,"low":1335,"close":2319,"change":1481,"percent_change":407,"volume":2320,"transactions":9,"vwap":2319},"2025-07-22",47.77,34749400,{"date":2322,"open":2323,"high":2203,"low":1358,"close":1328,"change":465,"percent_change":516,"volume":2324,"transactions":9,"vwap":1328},"2025-07-21",47.54,32199700,{"date":2326,"open":1344,"high":2327,"low":1365,"close":2328,"change":1602,"percent_change":475,"volume":2329,"transactions":9,"vwap":2328},"2025-07-18",47.38,47.32,48314200,{"date":2331,"open":2273,"high":1349,"low":2332,"close":1320,"change":2218,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1320},"2025-07-17",45.44,2.15,56480700,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1537,"percent_change":1766,"volume":2341,"transactions":9,"vwap":2340},"2025-07-16",46.25,46.56,45.0099983,46.029999,61296600,{"date":2343,"open":2344,"high":1344,"low":2264,"close":2345,"change":216,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-07-15",46.88,46.15,-1.95,55145000,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2351,"change":516,"percent_change":43,"volume":2353,"transactions":9,"vwap":2351},"2025-07-14",46.81,47.07,46.55,36381200,{"date":2355,"open":2356,"high":2350,"low":2337,"close":2357,"change":2358,"percent_change":215,"volume":2359,"transactions":9,"vwap":2357},"2025-07-11",46.64,46.73,-0.24,31653000,{"date":2361,"open":1365,"high":1349,"low":2362,"close":1299,"change":344,"percent_change":301,"volume":2363,"transactions":9,"vwap":1299},"2025-07-10",46.78,44225000,{"date":2365,"open":1337,"high":2366,"low":2367,"close":1298,"change":849,"percent_change":1468,"volume":2368,"transactions":9,"vwap":1298},"2025-07-09",47.45,46.71,46227900,{"date":2370,"open":2230,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-07-08",47.79,46.76,47.15,-1.51,-3.1,88086500,{"date":2378,"open":2379,"high":1424,"low":2380,"close":2381,"change":485,"percent_change":693,"volume":2382,"transactions":9,"vwap":2381},"2025-07-07",48.74,48.37,48.66,35567900,{"date":2384,"open":2385,"high":2386,"low":2005,"close":2387,"change":568,"percent_change":366,"volume":2388,"transactions":9,"vwap":2387},"2025-07-03",48.95,49.31,48.93,21620300,{"date":2390,"open":1383,"high":2391,"low":2392,"close":1305,"change":606,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1305},"2025-07-02",48.73,48.060001,1.16,48003600,{"date":2396,"open":1320,"high":2397,"low":2210,"close":1396,"change":989,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1396},"2025-07-01",48.42,1.75,48540900,{"date":2401,"open":1406,"high":1406,"low":2402,"close":2328,"change":2403,"percent_change":616,"volume":2404,"transactions":9,"vwap":2328},"2025-06-30",47.029999,0.2,47921200,{"date":2406,"open":2366,"high":2407,"low":2408,"close":1364,"change":692,"percent_change":546,"volume":2409,"transactions":9,"vwap":1364},"2025-06-27",47.67,46.91,56705000,{"date":2411,"open":2412,"high":2413,"low":1365,"close":1335,"change":407,"percent_change":1322,"volume":2414,"transactions":9,"vwap":1335},"2025-06-26",46.95,47.58,40127000,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1501,"percent_change":1903,"volume":2421,"transactions":9,"vwap":2420},"2025-06-25",46.58,46.98,46.46,46.85,33532400,{"date":2423,"open":2424,"high":1343,"low":2425,"close":1371,"change":635,"percent_change":137,"volume":2426,"transactions":9,"vwap":1371},"2025-06-24",46.75,46.57,45437600,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2243,"change":713,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2243},"2025-06-23",45.4,46.37,45.11,1.76,42683600,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":396,"percent_change":408,"volume":2440,"transactions":9,"vwap":2439},"2025-06-20",45.31,45.65,45.27,45.5,64591600,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":989,"percent_change":434,"volume":2447,"transactions":9,"vwap":2446},"2025-06-18",44.26,45.2,44.21,45.060001,37684700,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":356,"percent_change":1133,"volume":2454,"transactions":9,"vwap":2453},"2025-06-17",44.27,44.67,44.060001,44.23,27489600,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":147,"percent_change":43,"volume":2461,"transactions":9,"vwap":2460},"2025-06-16",44.64,44.89,44.35,44.41,34103600,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":204,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-06-13",44,44.46,43.66,44.09,-1.19,43281700,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":355,"percent_change":596,"volume":2476,"transactions":9,"vwap":2475},"2025-06-12",44.4,44.65,44.02,44.62,30165400,{"date":2478,"open":2444,"high":2479,"low":2480,"close":2481,"change":260,"percent_change":1168,"volume":2482,"transactions":9,"vwap":2481},"2025-06-11",45.41,44.55,44.73,47873500,{"date":2484,"open":2485,"high":2444,"low":2266,"close":2486,"change":568,"percent_change":58,"volume":2487,"transactions":9,"vwap":2486},"2025-06-10",44.8,45.09,32229100,{"date":2489,"open":2431,"high":2429,"low":2252,"close":2490,"change":742,"percent_change":734,"volume":2491,"transactions":9,"vwap":2490},"2025-06-09",44.87,32414000,{"date":2493,"open":2494,"high":2495,"low":2457,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-06-06",44.69,45.17,44.97,0.59,1.33,37013000,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":25,"percent_change":249,"volume":2506,"transactions":9,"vwap":2505},"2025-06-05",44.45,44.58,44.0099983,44.38,32020900,{"date":2508,"open":2509,"high":2486,"low":2510,"close":2511,"change":376,"percent_change":997,"volume":2512,"transactions":9,"vwap":2511},"2025-06-04",44.6,44.34,44.36,30591700,{"date":2514,"open":2504,"high":2481,"low":2515,"close":2473,"change":2516,"percent_change":1954,"volume":2517,"transactions":9,"vwap":2473},"2025-06-03",43.94,0.57,31320200,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1807,"percent_change":355,"volume":2524,"transactions":9,"vwap":2523},"2025-06-02",43.88,44.15,43.36,44.080002,28582600,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":355,"percent_change":596,"volume":2531,"transactions":9,"vwap":2530},"2025-05-30",44.19,44.3,43.72,44.13,66537500,{"date":2533,"open":2534,"high":2465,"low":2535,"close":2536,"change":1345,"percent_change":1903,"volume":2537,"transactions":9,"vwap":2536},"2025-05-29",44.37,43.9,44.24,28545100,{"date":2539,"open":2445,"high":2540,"low":2541,"close":2452,"change":743,"percent_change":260,"volume":2542,"transactions":9,"vwap":2452},"2025-05-28",44.44,43.96,35673800,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2546,"change":94,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-05-27",43.79,44.22,43.3,2.36,36322000,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":355,"percent_change":596,"volume":2556,"transactions":9,"vwap":2555},"2025-05-23",42.48,43.43,42.35,43.2,34875100,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":112,"percent_change":567,"volume":2563,"transactions":9,"vwap":2562},"2025-05-22",43.18,43.57,42.96,43.31,29026200,{"date":2565,"open":2534,"high":2566,"low":2567,"close":2568,"change":1094,"percent_change":333,"volume":2569,"transactions":9,"vwap":2568},"2025-05-21",44.49,43.15,43.25,55594100,{"date":2571,"open":2572,"high":2573,"low":2460,"close":2494,"change":967,"percent_change":356,"volume":2574,"transactions":9,"vwap":2494},"2025-05-20",44.59,44.91,33424300,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2579,"change":323,"percent_change":1345,"volume":2580,"transactions":9,"vwap":2579},"2025-05-19",44.11,45.14,44.77,37915700,{"date":2582,"open":2510,"high":2583,"low":2466,"close":2494,"change":1020,"percent_change":397,"volume":2584,"transactions":9,"vwap":2494},"2025-05-16",44.79,49488100,{"date":2586,"open":2509,"high":2244,"low":2504,"close":2505,"change":260,"percent_change":1168,"volume":2587,"transactions":9,"vwap":2505},"2025-05-15",47379400,{"date":2589,"open":2527,"high":2253,"low":2530,"close":2590,"change":856,"percent_change":476,"volume":2591,"transactions":9,"vwap":2590},"2025-05-14",44.74,42419500,{"date":2593,"open":2594,"high":2566,"low":2594,"close":2595,"change":1050,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-05-13",43.42,44.28,2.12,43232500,{"date":2599,"open":2600,"high":2541,"low":2601,"close":2522,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2522},"2025-05-12",43.32,42.94,1.57,3.76,44875100,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1501,"percent_change":856,"volume":2611,"transactions":9,"vwap":2610},"2025-05-09",41.73,41.98,41.69,41.79,27222800,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":237,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-05-08",41.29,42.15,41.25,41.6,1.64,41861700,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1740,"percent_change":568,"volume":2626,"transactions":9,"vwap":2625},"2025-05-07",41.040001,41.34,40.86,40.93,30925900,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":768,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-05-06",40.65,41.27,40.56,40.84,-0.68,29541800,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":249,"percent_change":928,"volume":2641,"transactions":9,"vwap":2640},"2025-05-05",40.85,41.49,40.62,41.12,32829200,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":72,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-05-02",40.91,41.23,40.7,41.07,2.24,41613000,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1481,"percent_change":43,"volume":2656,"transactions":9,"vwap":2655},"2025-05-01",39.82,40.44,39.58,40.17,33569100,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":355,"percent_change":768,"volume":2663,"transactions":9,"vwap":2662},"2025-04-30",39.36,40,38.82,39.88,40994600,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":345,"percent_change":517,"volume":2670,"transactions":9,"vwap":2669},"2025-04-29",39.63,40.14,39.48,39.99,33792500,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1740,"percent_change":281,"volume":2677,"transactions":9,"vwap":2676},"2025-04-28",39.8,40.080002,39.46,39.78,37428000,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":1267,"percent_change":301,"volume":2684,"transactions":9,"vwap":2683},"2025-04-25",39.54,39.79,39.32,39.69,32694200,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2654,"change":989,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2654},"2025-04-24",38.66,39.7,38.6,2.14,42457100,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2006,"percent_change":760,"volume":2698,"transactions":9,"vwap":2697},"2025-04-23",39.41,40.13,38.67,38.75,54428400,{"date":185,"open":2700,"high":2701,"low":181,"close":2702,"change":1204,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},37.57,38.49,38.32,2,42288900]