[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BALL":3,"homepage-market-summary":35,"stock-historical-BALL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BALL","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},"Ball Corporation","NYSE",null,"METAL CANS","Ball is the world's largest metal can manufacturer with market share over 30% in its three main regions (North America, Europe, and South America). The company is focused on increasing capacity amid a wave of new developed-market demand, while also investing in faster-growing emerging-market economies. Ball spun-off its glass jar business in 1993 and is now owned by Newell. The company reports three segments—beverage packaging, North and Central America (48% of 2025 revenue), beverage packaging, EMEA (30%), beverage packaging, South America (16%)—and it generated $13 billion in revenue in 2025.","16,000","Westminster, CO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.4192,0.8,"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},56.37,56.87,57.215,56.34,56.5,-0.13,-0.23,1824862.119843,31462,56.6063,68.29,44.83,2483955.4109028685,49.2,13517,{"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":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},2481992,905927208.13662,16.54,"2025-04-22",[186,187,197,208,219,230,240,251,262,272,281,292,302,312,321,332,342,353,362,373,384,395,404,415,426,436,447,458,469,480,489,499,510,519,528,539,547,557,565,575,584,595,604,615,625,635,644,654,665,675,686,697,704,713,722,729,737,745,750,757,763,772,780,788,793,800,806,810,817,824,830,835,843,850,858,866,873,880,888,895,902,910,918,926,934,943,952,960,968,975,983,991,998,1004,1011,1017,1026,1034,1040,1047,1054,1060,1069,1077,1085,1093,1097,1101,1106,1114,1121,1125,1132,1141,1145,1153,1160,1168,1172,1179,1185,1191,1196,1203,1210,1218,1225,1231,1237,1245,1253,1259,1268,1276,1283,1290,1297,1303,1309,1314,1317,1324,1332,1337,1342,1348,1353,1360,1368,1375,1383,1391,1399,1407,1413,1420,1428,1434,1440,1448,1455,1461,1467,1474,1479,1485,1492,1501,1507,1512,1516,1524,1531,1537,1541,1549,1554,1560,1568,1575,1579,1584,1589,1596,1604,1611,1619,1624,1632,1639,1646,1655,1662,1669,1676,1683,1689,1695,1700,1707,1713,1721,1729,1737,1745,1752,1759,1766,1774,1780,1787,1794,1802,1808,1815,1822,1831,1838,1844,1851,1858,1865,1874,1881,1887,1895,1899,1906,1914,1921,1928,1936,1943,1951,1957,1964,1971,1978,1983,1989,1996,2002,2006,2012,2019,2025,2031,2037,2043,2048,2053,2059,2066,2073,2081,2089,2094,2097,2105,2111,2117,2122,2126,2132,2137,2146,2153,2159,2165,2172,2177,2185,2190,2197,2205,2211,2216,2222,2227,2234,2241,2246,2250,2255,2261,2265,2273,2281,2286,2291,2298,2304,2310,2317,2323,2328,2335,2339,2345,2352,2358,2364,2369,2376,2382,2390,2395,2400,2404,2409,2413,2419,2424,2430,2435,2440,2444,2453,2458,2463,2469,2472,2477,2484,2490,2498,2503,2509,2517,2523,2529,2535,2541,2546,2552,2555,2560,2565,2571,2575,2581,2588,2593,2599,2604,2610,2615,2620,2626,2630,2636,2643,2647,2655,2661,2668,2673,2680,2685,2691,2697,2702,2708,2715,2719],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",55.73,56.739,55.11,0.47,0.84,3375190.057939,46203,56.2992,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",56.7,56.89,56.02,56.03,-0.62,-1.09,1951377.52314,29895,56.2483,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",56.81,57.05,56.1,56.65,-0.48,-0.84,1566228.086142,30237,56.6275,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",56.45,57.55,56,57.13,0.3,0.53,2014293.154085,34650,57.0467,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":225,"volume":237,"transactions":238,"vwap":239},"2026-09-25",56.75,57.22,56.3,56.83,0.17,1948278.114132,33785,56.7587,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",58.485,59,56.515,56.66,-2.16,-3.67,2510266.279501,40095,57.0697,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",59.71,59.8,58.635,58.82,-1.15,-1.92,2091306.581298,29584,59.0083,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",61.24,59.85,59.97,0.26,0.44,1801974.434417,32439,60.1033,{"date":273,"open":274,"high":275,"low":253,"close":253,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",60.57,60.81,-0.44,-0.73,2049344.701606,29933,59.99,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",61.13,61.31,60.14,60.15,-0.6,-0.99,3599025.950387,28229,60.3918,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",61.8,60.73,60.75,-0.51,-0.83,1505372.984928,23869,60.9362,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":127,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",61.08,61.94,60.77,61.26,0.41,1723877.479824,28165,61.3681,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":225,"percent_change":58,"volume":318,"transactions":319,"vwap":320},"2026-09-15",60.66,61.23,60.2401,61.01,2120757.676729,32398,60.9247,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",60.23,60.97,59.9,60.71,0.81,1.35,1782565.41253,31255,60.6772,{"date":333,"open":334,"high":335,"low":336,"close":325,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",60.36,60.675,59.88,0.16,0.27,2777616.13941,31314,60.1223,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",60.13,60.37,59.34,59.74,-0.55,-0.91,1499469.045398,27320,59.715,{"date":354,"open":296,"high":355,"low":356,"close":357,"change":277,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",60.79,60.09,60.29,-1.2,2016606.519902,32324,60.3792,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",62.17,62.18,60.975,61.02,-1.65,-2.63,1827895.54458,31101,61.336,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",62.43,62.99,62.205,62.67,-0.26,-0.41,1887536.77919,29956,62.7072,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",63.65,63.81,62.38,62.93,-0.37,-0.58,2114076.767346,31373,63.0423,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":226,"percent_change":193,"volume":401,"transactions":402,"vwap":403},"2026-09-02",63.29,63.93,62.68,63.3,1983620.763469,26894,63.4012,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",62.92,63.2127,62.37,62.77,-0.2,-0.32,1595638.268543,25043,62.7239,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",63.53,63.715,62.79,62.97,-0.8,-1.25,2304967.526094,25135,63.0341,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":132,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",63.91,64.34,63.31,63.77,0.63,1361075.568228,24613,63.6753,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",64.49,64.5,63.07,63.37,-0.68,-1.06,1510683.84583,23656,63.5344,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",64.29,64.92,63.95,64.05,-0.03,-0.05,1050672.721812,18178,64.2242,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",64.55,64.61,63.44,64.08,-0.34,-0.53,1123868.97798,20257,63.9787,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",63.88,64.675,63.63,64.42,0.83,1.31,1606796.385795,23836,64.3769,{"date":481,"open":133,"high":386,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",62.78,63.59,0.98,1.57,1386462.878854,23016,63.4445,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":117,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",61.81,62.89,61.77,62.61,-0.02,1632565.62625,27944,62.5679,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",62.09,63.1746,62,62.62,0.95,1.54,1580250.162366,29590,62.5832,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":58,"percent_change":17,"volume":516,"transactions":517,"vwap":518},"2026-08-18",61.73,61.89,60.94,61.67,1836911.221347,24461,61.6238,{"date":520,"open":375,"high":375,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",61.11,61.18,-0.64,-1.04,1286532.410665,23655,61.3001,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",61.57,62.04,60.9,61.82,-0.11,-0.18,1599938.74467,22524,61.8032,{"date":540,"open":378,"high":420,"low":541,"close":542,"change":543,"percent_change":464,"volume":544,"transactions":545,"vwap":546},"2026-08-13",61.9,61.93,-0.21,1387216.496461,23237,62.1394,{"date":548,"open":549,"high":492,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",62.45,61.75,62.14,-0.76,-1.21,1419022.145353,23874,62.3017,{"date":558,"open":559,"high":430,"low":559,"close":560,"change":147,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",62.28,62.9,0.51,1720282.794686,26756,62.9285,{"date":566,"open":389,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",63.275,61.96,62.58,-0.87,-1.37,1650070.29984,29567,62.4286,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":147,"percent_change":561,"volume":581,"transactions":582,"vwap":583},"2026-08-07",63.46,63.56,62.4,63.45,1731161.880108,31141,63.3501,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",63.8,63.87,62.74,63.13,-0.36,-0.57,1771919.050769,29404,63.1611,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":379,"percent_change":380,"volume":601,"transactions":602,"vwap":603},"2026-08-05",63.2,63.98,62.82,63.49,2333100.132484,40242,63.5044,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",61.86,63.99,60.8,63.75,-1.4,-2.15,3460461.667091,46820,63.4814,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":127,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",65.43,66.07,64.76,65.15,0.39,2186040.314504,37605,65.2781,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":380,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",65.13,65.2,64.1,64.9,-0.63,2166667.535716,27917,64.7614,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":465,"percent_change":421,"volume":641,"transactions":642,"vwap":643},"2026-07-30",66.11,66.15,64.38,65.31,1396508.949702,26749,65.1077,{"date":645,"open":646,"high":647,"low":630,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",66.16,66.26,65.84,-1.05,-1.57,2168599.252024,35838,65.6742,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",65.64,67.55,65.45,66.89,2.22,3.43,2413022.280808,38778,66.8435,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":475,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",64.2,65.22,64.13,64.67,1.3,2193107.469816,30742,64.7283,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",62.16,63.875,61.69,63.84,1.61,2.59,1334608.795848,25071,63.4181,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",62.02,62.73,61.59,62.23,-0.12,-0.19,2189898.410824,28634,62.147,{"date":698,"open":406,"high":376,"low":699,"close":700,"change":410,"percent_change":411,"volume":701,"transactions":702,"vwap":703},"2026-07-22",62.1,62.35,1544101.542535,26391,62.4861,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":225,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",61.6,63.3287,62.55,0.48,1594677.787547,26977,62.6728,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":277,"volume":719,"transactions":720,"vwap":721},"2026-07-20",62.81,62.03,62.25,-0.46,1741634.876274,25300,62.2622,{"date":723,"open":724,"high":725,"low":691,"close":726,"change":276,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-17",63.39,64.12,62.71,-0.7,1783200,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-16",61.080002,63.19,63.15,2.35,3.87,1905600,{"date":738,"open":739,"high":740,"low":741,"close":608,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":608},"2026-07-15",60.51,61.19,60.099998,0.34,0.56,2591100,{"date":746,"open":493,"high":493,"low":747,"close":748,"change":215,"percent_change":571,"volume":749,"transactions":9,"vwap":748},"2026-07-14",60.25,60.46,1673200,{"date":751,"open":606,"high":752,"low":753,"close":754,"change":755,"percent_change":631,"volume":756,"transactions":9,"vwap":754},"2026-07-13",62.22,60.52,61.3,-0.39,1447600,{"date":758,"open":759,"high":760,"low":532,"close":679,"change":761,"percent_change":122,"volume":762,"transactions":9,"vwap":679},"2026-07-10",61.21,62.07,0.69,1338300,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",61.060001,61.58,60.31,61,0.71,1.18,1246500,{"date":773,"open":774,"high":775,"low":776,"close":357,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":357},"2026-07-08",61.78,61.79,59.94,-2.37,-3.78,2200400,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":718,"volume":787,"transactions":9,"vwap":785},"2026-07-07",63.41,63.9,62.64,62.66,-0.29,1615200,{"date":789,"open":790,"high":790,"low":284,"close":133,"change":276,"percent_change":791,"volume":792,"transactions":9,"vwap":133},"2026-07-06",63.94,-0.69,2648500,{"date":794,"open":795,"high":796,"low":294,"close":724,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":724},"2026-07-02",62.29,63.4,1.64,2.66,1886000,{"date":801,"open":802,"high":375,"low":803,"close":550,"change":804,"percent_change":524,"volume":805,"transactions":9,"vwap":550},"2026-07-01",62.0099983,61.43,-0.65,2170700,{"date":807,"open":515,"high":409,"low":264,"close":579,"change":152,"percent_change":808,"volume":809,"transactions":9,"vwap":579},"2026-06-30",0.61,2572300,{"date":811,"open":812,"high":688,"low":813,"close":688,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":688},"2026-06-29",61.39,60.93,0.23,0.37,2172100,{"date":818,"open":819,"high":820,"low":532,"close":775,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":775},"2026-06-26",61.14,62.19,0.42,0.68,4634600,{"date":825,"open":803,"high":795,"low":826,"close":827,"change":621,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-25",61.029999,61.37,0.64,3109100,{"date":831,"open":768,"high":832,"low":306,"close":833,"change":58,"percent_change":327,"volume":834,"transactions":9,"vwap":833},"2026-06-24",62.54,60.98,4655100,{"date":836,"open":837,"high":532,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",58.29,58.12,60.49,2.29,3.93,5135400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":709,"percent_change":475,"volume":849,"transactions":9,"vwap":848},"2026-06-22",57.54,58.37,57.080002,58.2,7203500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-18",58.72,58.75,57.6,57.72,0,4360200,{"date":859,"open":860,"high":861,"low":862,"close":855,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":855},"2026-06-17",57.84,59.18,57.33,-0.47,-0.81,2638800,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":193,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-16",57.47,58.32,58.19,1.46,2260900,{"date":874,"open":875,"high":876,"low":233,"close":877,"change":815,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-15",57.45,58.41,57.35,0.65,3024900,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":828,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-12",56.97,57.44,56.36,56.98,1.14,2336600,{"date":889,"open":890,"high":221,"low":891,"close":23,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":23},"2026-06-11",54.8,54.72,1.62,2.96,3132500,{"date":896,"open":897,"high":898,"low":899,"close":891,"change":900,"percent_change":51,"volume":901,"transactions":9,"vwap":891},"2026-06-10",54.4,55.9,54.029999,0.54,3945100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":893,"volume":909,"transactions":9,"vwap":907},"2026-06-09",53.15,54.49,53.07,54.18,1.56,4092200,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":591,"volume":917,"transactions":9,"vwap":915},"2026-06-08",52.4,52.72,51.96,52.62,-0.3,2628900,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":821,"volume":925,"transactions":9,"vwap":923},"2026-06-05",52.75,53.57,52.68,52.92,0.22,2391600,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":25,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-04",53.73,54.02,52.37,52.7,-0.25,3640800,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-03",53.54,53.82,52.65,52.83,-0.92,-1.71,2470700,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-02",53.81,54.56,53.66,53.75,0.05,0.09,2593000,{"date":953,"open":954,"high":955,"low":921,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-01",53.85,54.7,53.7,-0.97,-1.77,2862300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":650,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-29",55.93,56.12,54.47,54.67,-2.79,8187700,{"date":969,"open":970,"high":24,"low":971,"close":972,"change":973,"percent_change":214,"volume":974,"transactions":9,"vwap":972},"2026-05-28",55.87,55.48,56.24,-0.27,2300400,{"date":976,"open":977,"high":845,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-27",56.95,56.43,56.51,-0.04,-0.07,2497200,{"date":984,"open":985,"high":986,"low":23,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-26",56.91,57,56.55,0.04,0.07,2212800,{"date":992,"open":993,"high":994,"low":995,"close":979,"change":337,"percent_change":996,"volume":997,"transactions":9,"vwap":979},"2026-05-22",56.47,56.6,55.45,0.28,1658900,{"date":999,"open":23,"high":1000,"low":1001,"close":1002,"change":718,"percent_change":864,"volume":1003,"transactions":9,"vwap":1002},"2026-05-21",56.86,55.69,56.35,2518500,{"date":1005,"open":1006,"high":1000,"low":1007,"close":210,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":210},"2026-05-20",55.19,54.6,1.7,3.08,3821600,{"date":1012,"open":1013,"high":1001,"low":1014,"close":191,"change":791,"percent_change":1015,"volume":1016,"transactions":9,"vwap":191},"2026-05-19",55.5,54.58,-1.24,2435300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-18",55.94,56.61,55.51,55.8,0.6,1.09,2414800,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-15",56.58,55.07,55.2,-1.42,-2.51,1956800,{"date":1035,"open":210,"high":1036,"low":1037,"close":1038,"change":236,"percent_change":225,"volume":1039,"transactions":9,"vwap":1038},"2026-05-14",57.15,56.4,56.62,1629300,{"date":1041,"open":868,"high":1042,"low":1043,"close":221,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":221},"2026-05-13",58.25,56.41,-1.12,-1.95,2076700,{"date":1048,"open":1049,"high":1050,"low":233,"close":1051,"change":1052,"percent_change":379,"volume":1053,"transactions":9,"vwap":1051},"2026-05-12",57.83,58.07,57.57,-0.15,2177700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":855,"change":421,"percent_change":571,"volume":1059,"transactions":9,"vwap":855},"2026-05-11",59.029999,59.3,57.53,2500800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-08",58.79,59.72,58.39,58.52,0.11,0.19,3155600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":876,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":876},"2026-05-07",59.31,59.52,58.28,-0.59,-1,3658100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":243,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":243},"2026-05-06",58.53,60.28,58.35,1.89,3.31,5556800,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-05",61.62,57.060001,57.11,-3.82,-6.27,5111900,{"date":1094,"open":532,"high":803,"low":254,"close":813,"change":1095,"percent_change":804,"volume":1096,"transactions":9,"vwap":813},"2026-05-04",-0.4,3647800,{"date":1098,"open":264,"high":1087,"low":296,"close":1099,"change":127,"percent_change":308,"volume":1100,"transactions":9,"vwap":1099},"2026-05-01",61.33,1635300,{"date":1102,"open":1103,"high":1099,"low":1103,"close":731,"change":1104,"percent_change":476,"volume":1105,"transactions":9,"vwap":731},"2026-04-30",59.81,0.79,3685100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":357,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":357},"2026-04-29",61.07,61.98,59.87,-1.14,-1.86,2064500,{"date":1115,"open":1116,"high":700,"low":1117,"close":803,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":803},"2026-04-28",61.55,60.86,0.36,0.59,3818100,{"date":1122,"open":1123,"high":501,"low":765,"close":1108,"change":932,"percent_change":380,"volume":1124,"transactions":9,"vwap":1108},"2026-04-27",61.45,2774900,{"date":1126,"open":420,"high":420,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-24",61.040001,61.32,-1.8,-2.85,2828200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-23",63.43,64,62.94,63.12,0.45,0.72,1598500,{"date":1142,"open":578,"high":1143,"low":365,"close":378,"change":791,"percent_change":204,"volume":1144,"transactions":9,"vwap":378},"2026-04-22",63.7,2803000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":649,"volume":1152,"transactions":9,"vwap":1150},"2026-04-21",64.57,65.07,63.14,63.36,-0.67,2547600,{"date":1154,"open":449,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":727,"volume":1159,"transactions":9,"vwap":1157},"2026-04-20",64.84,63.85,64.029999,-0.45,2269600,{"date":1161,"open":1143,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-17",65.36,63.68,64.48,1.11,1.75,2469300,{"date":1169,"open":462,"high":1143,"low":832,"close":441,"change":808,"percent_change":1170,"volume":1171,"transactions":9,"vwap":441},"2026-04-16",0.97,3236600,{"date":1173,"open":440,"high":440,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-15",62.42,62.76,-0.75,-1.18,2288400,{"date":1180,"open":462,"high":431,"low":588,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-14",63.51,-0.09,-0.14,1887500,{"date":1186,"open":706,"high":1187,"low":706,"close":1188,"change":476,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-13",63.82,63.6,2.1,2514400,{"date":1192,"open":1193,"high":473,"low":1194,"close":795,"change":391,"percent_change":940,"volume":1195,"transactions":9,"vwap":795},"2026-04-10",63.23,62.099998,1748200,{"date":1197,"open":1198,"high":440,"low":754,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-09",61.54,62.87,0.77,1.24,1882500,{"date":1204,"open":1205,"high":1206,"low":741,"close":1194,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1194},"2026-04-08",60.38,62.2,2.84,4.79,1887400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":863,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-07",59.61,59.93,58.93,59.26,-0.79,1543700,{"date":1219,"open":1220,"high":776,"low":1221,"close":1222,"change":1223,"percent_change":1095,"volume":1224,"transactions":9,"vwap":1222},"2026-04-06",59.58,59.19,59.73,-0.24,1168200,{"date":1226,"open":776,"high":1227,"low":1228,"close":266,"change":1095,"percent_change":1229,"volume":1230,"transactions":9,"vwap":266},"2026-04-02",60.53,59.23,-0.66,1523100,{"date":1232,"open":1233,"high":514,"low":243,"close":345,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":345},"2026-04-01",59.17,1.26,2.13,3112400,{"date":1238,"open":1079,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-31",59.51,58.09,59.11,1.08,1.86,2973500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1015,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-30",59.02,59.13,57.48,58.029999,-2.09,3683700,{"date":1254,"open":1255,"high":819,"low":1256,"close":1257,"change":390,"percent_change":203,"volume":1258,"transactions":9,"vwap":1257},"2026-03-27",59.55,59.040001,59.27,2596500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-26",60.26,61.22,59.56,59.64,-1.11,-1.83,2118700,{"date":1269,"open":1270,"high":1271,"low":1272,"close":296,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":296},"2026-03-25",59.54,61.099998,59.060001,1.63,2.76,2571500,{"date":1277,"open":855,"high":1212,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-24",57.4,59.12,0.86,1.48,1370000,{"date":1284,"open":1285,"high":1221,"low":1286,"close":1287,"change":1288,"percent_change":1189,"volume":1289,"transactions":9,"vwap":1287},"2026-03-23",58.48,57.67,58.26,1.2,2156900,{"date":1291,"open":1056,"high":1292,"low":1293,"close":1088,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1088},"2026-03-20",59.080002,56.63,-1.93,-3.27,4389000,{"date":1298,"open":1264,"high":1222,"low":1299,"close":1300,"change":349,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-19",58.77,58.99,-1.52,2085300,{"date":1304,"open":1305,"high":803,"low":1306,"close":325,"change":1112,"percent_change":1307,"volume":1308,"transactions":9,"vwap":325},"2026-03-18",61.15,59.66,-3.01,1899600,{"date":1310,"open":1311,"high":832,"low":1305,"close":1312,"change":464,"percent_change":348,"volume":1313,"transactions":9,"vwap":1312},"2026-03-17",62.5,61.76,1568400,{"date":1315,"open":832,"high":376,"low":1109,"close":1194,"change":1182,"percent_change":1183,"volume":1316,"transactions":9,"vwap":1194},"2026-03-16",1788900,{"date":1318,"open":1319,"high":1320,"low":1321,"close":820,"change":1322,"percent_change":327,"volume":1323,"transactions":9,"vwap":820},"2026-03-13",62.33,62.41,61.44,0.5,2025100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":679,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":679},"2026-03-12",61.46,62.31,60.85,0.18,0.29,2347000,{"date":1333,"open":550,"high":802,"low":1108,"close":1334,"change":297,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-11",61.51,-0.82,1373400,{"date":1338,"open":493,"high":1339,"low":1340,"close":688,"change":390,"percent_change":1074,"volume":1341,"transactions":9,"vwap":688},"2026-03-10",62.98,61.25,1477300,{"date":1343,"open":775,"high":1344,"low":296,"close":1345,"change":1183,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-09",62.69,62.39,-0.22,1835800,{"date":1349,"open":1350,"high":1350,"low":550,"close":1351,"change":791,"percent_change":204,"volume":1352,"transactions":9,"vwap":1351},"2026-03-06",63.48,62.53,2024900,{"date":1354,"open":1355,"high":1155,"low":406,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-05",64.35,63.22,-1.56,-2.41,2021000,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":523,"volume":1367,"transactions":9,"vwap":1365},"2026-03-04",65.27,65.52,64.14,64.78,-0.42,1656000,{"date":1369,"open":627,"high":1370,"low":1371,"close":628,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":628},"2026-03-03",65.51,64.3,-1.22,-1.84,1654900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":443,"volume":1382,"transactions":9,"vwap":1380},"2026-03-02",66.57,66.82,65.75,66.42,-0.71,2113300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1322,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-27",66.75,67.26,66.2,67.13,0.75,2660500,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1023,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-26",66.32,66.7,65.49,66.63,0.91,1705200,{"date":1400,"open":1401,"high":1402,"low":668,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-25",66.43,66.68,66.029999,-0.49,-0.74,1595800,{"date":1408,"open":1386,"high":1409,"low":1410,"close":1411,"change":203,"percent_change":940,"volume":1412,"transactions":9,"vwap":1411},"2026-02-24",67.7,66.34,66.52,2212500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1416,"change":808,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-23",66.28,67.14,65.97,0.92,1740700,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1322,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-20",66.25,66.65,65.8,66.53,0.76,2157200,{"date":1429,"open":1422,"high":1430,"low":1431,"close":1403,"change":1432,"percent_change":1366,"volume":1433,"transactions":9,"vwap":1403},"2026-02-19",66.58,65.29,-0.28,1467500,{"date":1435,"open":1436,"high":1437,"low":646,"close":1438,"change":1223,"percent_change":590,"volume":1439,"transactions":9,"vwap":1438},"2026-02-18",66.59,67.019997,66.31,2262600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1405,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-17",67.46,67.82,66.29,66.55,-1.1,1680200,{"date":1449,"open":1385,"high":1409,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-13",65.82,67.29,0.57,0.85,1853000,{"date":1456,"open":1457,"high":1458,"low":1396,"close":1459,"change":203,"percent_change":940,"volume":1460,"transactions":9,"vwap":1459},"2026-02-12",67.67,68.15,66.72,1900400,{"date":1462,"open":1463,"high":30,"low":1464,"close":1465,"change":1366,"percent_change":203,"volume":1466,"transactions":9,"vwap":1465},"2026-02-11",67.57,66.92,67.34,2161500,{"date":1468,"open":1469,"high":1470,"low":1415,"close":1471,"change":1165,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-10",66.81,67.78,67.76,1.67,2216300,{"date":1475,"open":1476,"high":1402,"low":1477,"close":1423,"change":1329,"percent_change":338,"volume":1478,"transactions":9,"vwap":1423},"2026-02-09",66.019997,65.34,2279100,{"date":1480,"open":1430,"high":1481,"low":1482,"close":1483,"change":996,"percent_change":821,"volume":1484,"transactions":9,"vwap":1483},"2026-02-06",66.73,65.81,66.47,3375000,{"date":1486,"open":1362,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1235,"volume":1491,"transactions":9,"vwap":1489},"2026-02-05",66.97,64.58,66.19,1.38,3976100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-04",62.56,65.050003,62.26,64.81,3.04,4.92,4619800,{"date":1502,"open":1503,"high":409,"low":848,"close":493,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":493},"2026-02-03",59.46,5.08,8.96,5886300,{"date":1508,"open":979,"high":1036,"low":1509,"close":1510,"change":535,"percent_change":411,"volume":1511,"transactions":9,"vwap":1510},"2026-02-02",55.99,56.69,3617300,{"date":1513,"open":884,"high":977,"low":1514,"close":21,"change":225,"percent_change":226,"volume":1515,"transactions":9,"vwap":21},"2026-01-30",55.92,2164600,{"date":1517,"open":1510,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-29",57.029999,56.0099983,56.57,0.31,0.55,1882800,{"date":1525,"open":21,"high":1526,"low":1527,"close":1528,"change":1176,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-28",57.07,55.89,56.26,-1.32,1584000,{"date":1532,"open":986,"high":1533,"low":199,"close":1534,"change":410,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-27",57.37,57.0099983,-0.35,1268500,{"date":1538,"open":1058,"high":854,"low":210,"close":1539,"change":1052,"percent_change":379,"volume":1540,"transactions":9,"vwap":1539},"2026-01-26",57.21,1814000,{"date":1542,"open":1543,"high":1544,"low":42,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-23",56.38,57.5,57.36,1.07,1.9,1736600,{"date":1550,"open":1022,"high":1551,"low":1022,"close":1552,"change":815,"percent_change":142,"volume":1553,"transactions":9,"vwap":1552},"2026-01-22",56.85,56.29,1568500,{"date":1555,"open":1556,"high":962,"low":1557,"close":1514,"change":1522,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1514},"2026-01-21",55.71,54.94,0.99,1970100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1381,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-20",55.49,55.97,55.27,55.37,-1.27,1869500,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1067,"percent_change":742,"volume":1574,"transactions":9,"vwap":1573},"2026-01-16",55.64,56.21,55.26,56.080002,2401000,{"date":1576,"open":972,"high":1002,"low":1577,"close":1527,"change":1183,"percent_change":932,"volume":1578,"transactions":9,"vwap":1527},"2026-01-15",55.4,1405200,{"date":1580,"open":1581,"high":972,"low":1029,"close":1582,"change":226,"percent_change":505,"volume":1583,"transactions":9,"vwap":1582},"2026-01-14",55.58,56.029999,1703200,{"date":1585,"open":1565,"high":1013,"low":1586,"close":1013,"change":1587,"percent_change":949,"volume":1588,"transactions":9,"vwap":1013},"2026-01-13",54.81,0.03,1521000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1052,"percent_change":973,"volume":1595,"transactions":9,"vwap":1594},"2026-01-12",55.61,55.76,55.23,55.47,1730700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1104,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-09",55.25,55.72,54.59,55.62,1.44,1711100,{"date":1605,"open":1606,"high":1593,"low":1607,"close":1608,"change":671,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-08",53.13,52.79,54.83,2.43,2040100,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1031,"volume":1618,"transactions":9,"vwap":1616},"2026-01-07",54.34,54.86,52.98,53.53,-0.77,2827000,{"date":1620,"open":1586,"high":1581,"low":1621,"close":1622,"change":621,"percent_change":1139,"volume":1623,"transactions":9,"vwap":1622},"2026-01-06",54.26,54.3,4932200,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":743,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-05",52.82,54.29,52.71,53.91,1.05,2801800,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":152,"percent_change":1139,"volume":1638,"transactions":9,"vwap":1637},"2026-01-02",53.060001,53.56,52.22,53.35,2243800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":973,"percent_change":297,"volume":1645,"transactions":9,"vwap":1644},"2025-12-31",53.040001,53.26,52.91,52.97,1361500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-30",53.049999,53.48,52.87,53.24,0.08,0.15,1361600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1322,"percent_change":505,"volume":1661,"transactions":9,"vwap":1660},"2025-12-29",52.55,53.32,52.47,53.16,1702200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":621,"percent_change":1389,"volume":1668,"transactions":9,"vwap":1667},"2025-12-26",52.33,52.73,52.26,52.66,965100,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":988,"percent_change":1652,"volume":1675,"transactions":9,"vwap":1674},"2025-12-24",52.2,52.5,52.16,52.27,1208400,{"date":1677,"open":1678,"high":1672,"low":1679,"close":1680,"change":1182,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-23",52.080002,51.82,52.23,-0.17,1493300,{"date":1684,"open":1685,"high":912,"low":1686,"close":1687,"change":1330,"percent_change":743,"volume":1688,"transactions":9,"vwap":1687},"2025-12-22",51.73,51.58,52.32,2374400,{"date":1690,"open":1691,"high":1657,"low":1692,"close":1693,"change":1366,"percent_change":421,"volume":1694,"transactions":9,"vwap":1693},"2025-12-19",52.21,51.85,52.029999,5537300,{"date":1696,"open":1697,"high":1644,"low":1679,"close":1698,"change":152,"percent_change":43,"volume":1699,"transactions":9,"vwap":1698},"2025-12-18",52.14,52.45,3701500,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1521,"percent_change":1023,"volume":1706,"transactions":9,"vwap":1705},"2025-12-17",51.97,52.39,51.41,52.07,3509100,{"date":1708,"open":1685,"high":1709,"low":1710,"close":1711,"change":1329,"percent_change":157,"volume":1712,"transactions":9,"vwap":1711},"2025-12-16",52.13,51.56,51.76,3656700,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1686,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1686},"2025-12-15",51,51.64,50.63,0.67,1.32,3597800,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1008,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-12",49.44,51.040001,49.33,50.91,3.45,3602700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1602,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-11",47.75,49.37,47.53,49.21,3.01,4011600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":72,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-10",46.78,48.3,46.65,47.77,1.92,2770800,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":215,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-09",47.54,46.85,46.87,-1.76,1721800,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1529,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-08",48.91,47.51,47.71,-2.69,2184000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1329,"percent_change":815,"volume":1765,"transactions":9,"vwap":1764},"2025-12-05",48.74,49.46,48.43,49.029999,2783700,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":989,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-04",48.64,48.95,48.47,48.85,0.14,2447600,{"date":1775,"open":1776,"high":33,"low":1777,"close":1778,"change":815,"percent_change":1426,"volume":1779,"transactions":9,"vwap":1778},"2025-12-03",48.61,48.45,48.78,1624200,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":203,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-02",49.27,48.26,48.41,-1.26,1951600,{"date":1788,"open":33,"high":1789,"low":1790,"close":1764,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1764},"2025-12-01",49.69,48.98,-0.5,-1.01,2250200,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":410,"volume":1801,"transactions":9,"vwap":1799},"2025-11-28",49.73,50.029999,49.25,49.53,-0.1,1054500,{"date":1803,"open":1804,"high":1805,"low":1769,"close":1806,"change":127,"percent_change":561,"volume":1807,"transactions":9,"vwap":1806},"2025-11-26",49.16,49.76,49.63,1501700,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1522,"percent_change":122,"volume":1814,"transactions":9,"vwap":1813},"2025-11-25",49.24,49.67,49.17,49.38,2287500,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":524,"percent_change":1251,"volume":1821,"transactions":9,"vwap":1820},"2025-11-24",49.48,49.83,48.62,48.83,6498000,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-11-21",48.21,50.34,48.09,49.87,1.96,4.09,4251600,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":742,"percent_change":769,"volume":1837,"transactions":9,"vwap":1836},"2025-11-20",47.44,48.080002,47.35,47.91,3315100,{"date":1839,"open":1833,"high":1840,"low":1841,"close":1842,"change":988,"percent_change":1652,"volume":1843,"transactions":9,"vwap":1842},"2025-11-19",47.61,47.15,47.57,2638900,{"date":1845,"open":1846,"high":1836,"low":1847,"close":1733,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1733},"2025-11-18",47.72,47.3,0.01,0.02,2377400,{"date":1852,"open":1853,"high":1854,"low":1835,"close":1855,"change":1856,"percent_change":1681,"volume":1857,"transactions":9,"vwap":1855},"2025-11-17",48.37,48.53,47.52,-0.08,3054800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":464,"percent_change":1381,"volume":1864,"transactions":9,"vwap":1863},"2025-11-14",47.81,48.18,47.17,47.6,4141600,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-13",46.74,48.27,46.56,47.94,1.47,3.16,3626500,{"date":1875,"open":1835,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":368,"volume":1880,"transactions":9,"vwap":1878},"2025-11-12",47.67,46.41,46.47,-0.78,3547800,{"date":1882,"open":1869,"high":1883,"low":1869,"close":1884,"change":193,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-11",47.63,47.25,1.81,3347700,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1877,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1877},"2025-11-10",47.4,48.57,46.060001,-2.57,-5.25,4715700,{"date":1896,"open":1897,"high":1897,"low":1853,"close":1790,"change":1023,"percent_change":1201,"volume":1898,"transactions":9,"vwap":1790},"2025-11-07",49.13,3501800,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":297,"percent_change":524,"volume":1905,"transactions":9,"vwap":1904},"2025-11-06",49.0099983,49.47,48.25,48.38,2746600,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":660,"volume":1913,"transactions":9,"vwap":1911},"2025-11-05",47.88,49.049999,47.060001,48.89,1.06,3657400,{"date":1915,"open":1916,"high":1917,"low":31,"close":1918,"change":1139,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-04",46.44,48.28,47.83,1.53,4952200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1066,"percent_change":814,"volume":1927,"transactions":9,"vwap":1926},"2025-11-03",46.69,47.37,46.37,47.11,4134300,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":786,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-31",46.86,47.12,46.33,47,-0.61,3309800,{"date":1937,"open":1883,"high":1938,"low":1939,"close":1940,"change":1404,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-30",48.0099983,47.26,47.29,-1.03,2524200,{"date":1944,"open":1945,"high":1946,"low":1842,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-29",48.77,48.94,47.78,-1.31,-2.67,2538700,{"date":1952,"open":1805,"high":1953,"low":1954,"close":1955,"change":552,"percent_change":1301,"volume":1956,"transactions":9,"vwap":1955},"2025-10-28",49.88,49.040001,49.09,1914500,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1849,"percent_change":988,"volume":1963,"transactions":9,"vwap":1962},"2025-10-27",50.11,50.35,49.66,49.85,3032300,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1818,"change":1969,"percent_change":267,"volume":1970,"transactions":9,"vwap":1818},"2025-10-24",50,50.12,49.61,0.13,2150400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":454,"percent_change":1800,"volume":1977,"transactions":9,"vwap":1976},"2025-10-23",49.86,50.67,49.41,49.7,2458800,{"date":1979,"open":1799,"high":1980,"low":1725,"close":1981,"change":308,"percent_change":475,"volume":1982,"transactions":9,"vwap":1981},"2025-10-22",50.099998,49.75,2691800,{"date":1984,"open":1985,"high":1953,"low":1810,"close":1986,"change":432,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-21",49.72,49.34,1.29,2534600,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":152,"percent_change":1104,"volume":1995,"transactions":9,"vwap":1994},"2025-10-20",48.4,48.96,48.24,48.71,2599800,{"date":1997,"open":1998,"high":1999,"low":1836,"close":2000,"change":338,"percent_change":743,"volume":2001,"transactions":9,"vwap":2000},"2025-10-17",48.14,48.5,48.33,2315200,{"date":2003,"open":1842,"high":1763,"low":1747,"close":2004,"change":561,"percent_change":1546,"volume":2005,"transactions":9,"vwap":2004},"2025-10-16",48.060001,4448200,{"date":2007,"open":1863,"high":2008,"low":1835,"close":2009,"change":453,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-10-15",48.59,47.55,-0.06,3216500,{"date":2013,"open":2014,"high":1860,"low":2015,"close":2016,"change":900,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-10-14",46.89,46.64,47.58,1.15,3437000,{"date":2020,"open":2021,"high":1756,"low":2022,"close":2023,"change":454,"percent_change":534,"volume":2024,"transactions":9,"vwap":2023},"2025-10-13",47.2,47.0099983,47.040001,2595200,{"date":2026,"open":2027,"high":2028,"low":1910,"close":2029,"change":442,"percent_change":1031,"volume":2030,"transactions":9,"vwap":2029},"2025-10-10",48,48.049999,47.09,2409800,{"date":2032,"open":1994,"high":1909,"low":2033,"close":1742,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1742},"2025-10-09",47.68,-0.93,-1.91,3323500,{"date":2038,"open":2008,"high":2039,"low":1824,"close":2040,"change":337,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-08",48.93,48.7,0.33,2411400,{"date":2044,"open":1981,"high":1981,"low":2028,"close":2045,"change":204,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-10-07",48.54,-2.2,2676600,{"date":2049,"open":1980,"high":2050,"low":1817,"close":1806,"change":203,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1806},"2025-10-06",50.24,-1.23,2290400,{"date":2054,"open":1980,"high":2055,"low":2056,"close":2057,"change":26,"percent_change":718,"volume":2058,"transactions":9,"vwap":2057},"2025-10-03",50.83,49.92,50.25,1730400,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1848,"percent_change":1849,"volume":2065,"transactions":9,"vwap":2064},"2025-10-02",50.44,50.81,50.27,50.48,1871200,{"date":2067,"open":2068,"high":2069,"low":1818,"close":2070,"change":949,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-01",50.6,50.76,50.47,0.1,2044900,{"date":2074,"open":1732,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-09-30",50.52,49.28,50.42,0.82,1.65,2459800,{"date":2082,"open":2083,"high":2084,"low":1911,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-09-29",49.62,49.74,49.6,0.12,0.24,1549000,{"date":2090,"open":1999,"high":2091,"low":1999,"close":1817,"change":107,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1817},"2025-09-26",49.58,2.08,2172600,{"date":2095,"open":1994,"high":1994,"low":1846,"close":1770,"change":932,"percent_change":297,"volume":2096,"transactions":9,"vwap":1770},"2025-09-25",2970100,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":308,"volume":2104,"transactions":9,"vwap":2102},"2025-09-24",48.44,49,48.35,48.72,0.2,2359700,{"date":2106,"open":1771,"high":2107,"low":2108,"close":2109,"change":1681,"percent_change":1535,"volume":2110,"transactions":9,"vwap":2109},"2025-09-23",49.11,48.19,48.52,3014700,{"date":2112,"open":1768,"high":2113,"low":2114,"close":2115,"change":495,"percent_change":980,"volume":2116,"transactions":9,"vwap":2115},"2025-09-22",49.18,48.6,48.69,1809900,{"date":2118,"open":2119,"high":2119,"low":2120,"close":1994,"change":1404,"percent_change":1075,"volume":2121,"transactions":9,"vwap":1994},"2025-09-19",49.36,48.67,5401800,{"date":2123,"open":2124,"high":1813,"low":1819,"close":33,"change":337,"percent_change":2041,"volume":2125,"transactions":9,"vwap":33},"2025-09-18",48.97,1922700,{"date":2127,"open":2128,"high":2129,"low":1992,"close":1954,"change":791,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1954},"2025-09-17",49.89,50.65,-1.39,2770500,{"date":2133,"open":1966,"high":2134,"low":2135,"close":1796,"change":535,"percent_change":590,"volume":2136,"transactions":9,"vwap":1796},"2025-09-16",50.23,49.45,1939600,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-09-15",51.27,51.28,49.77,49.91,-1.28,-2.5,2200900,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":989,"percent_change":1772,"volume":2152,"transactions":9,"vwap":2151},"2025-09-12",50.51,51.4,50.28,51.19,1995100,{"date":2154,"open":2155,"high":2156,"low":1966,"close":2157,"change":1630,"percent_change":1189,"volume":2158,"transactions":9,"vwap":2157},"2025-09-11",50.09,51.23,51.12,1688000,{"date":2160,"open":2161,"high":2162,"low":1789,"close":2163,"change":464,"percent_change":1151,"volume":2164,"transactions":9,"vwap":2163},"2025-09-10",50.16,50.32,50.07,1772700,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":348,"percent_change":78,"volume":2171,"transactions":9,"vwap":2170},"2025-09-09",50.97,51.080002,50.4,50.41,1540800,{"date":2173,"open":2055,"high":1724,"low":2174,"close":2175,"change":1849,"percent_change":988,"volume":2176,"transactions":9,"vwap":2175},"2025-09-08",50.33,50.96,2329100,{"date":2178,"open":2179,"high":2180,"low":2162,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-09-05",50.64,51.24,50.94,0.52,1.03,1549300,{"date":2186,"open":1825,"high":2187,"low":2188,"close":2077,"change":338,"percent_change":900,"volume":2189,"transactions":9,"vwap":2077},"2025-09-04",50.45,49.68,2065000,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":349,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-09-03",50.9,49.12,50.15,-1.78,3467200,{"date":2198,"open":2199,"high":2200,"low":1717,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-09-02",51.7,51.74,51.060001,-1.58,-3,2450300,{"date":2206,"open":2207,"high":922,"low":2208,"close":2209,"change":1452,"percent_change":1024,"volume":2210,"transactions":9,"vwap":2209},"2025-08-29",51.99,51.88,52.64,1787800,{"date":2212,"open":2213,"high":2213,"low":2214,"close":1705,"change":1223,"percent_change":718,"volume":2215,"transactions":9,"vwap":1705},"2025-08-28",52.57,51.46,2186700,{"date":2217,"open":2218,"high":1665,"low":2219,"close":2220,"change":1535,"percent_change":1229,"volume":2221,"transactions":9,"vwap":2220},"2025-08-27",52.38,51.94,52.31,1994900,{"date":2223,"open":2224,"high":2225,"low":1672,"close":1667,"change":1535,"percent_change":1229,"volume":2226,"transactions":9,"vwap":1667},"2025-08-26",53.029999,53.28,2593200,{"date":2228,"open":2229,"high":945,"low":1626,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-08-25",53.5,53.0099983,-0.72,-1.34,1573000,{"date":2235,"open":2236,"high":2237,"low":2238,"close":928,"change":94,"percent_change":2239,"volume":2240,"transactions":9,"vwap":928},"2025-08-22",53,54.27,52.8,1.94,2529300,{"date":2242,"open":1643,"high":2243,"low":2244,"close":1628,"change":1366,"percent_change":1216,"volume":2245,"transactions":9,"vwap":1628},"2025-08-21",53.11,52.43,2560200,{"date":2247,"open":2248,"high":1635,"low":1650,"close":1606,"change":117,"percent_change":495,"volume":2249,"transactions":9,"vwap":1606},"2025-08-20",53.25,2867800,{"date":2251,"open":2252,"high":2253,"low":1650,"close":2252,"change":1330,"percent_change":1522,"volume":2254,"transactions":9,"vwap":2252},"2025-08-19",53.14,53.63,3650400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2259,"change":1075,"percent_change":1112,"volume":2260,"transactions":9,"vwap":2259},"2025-08-18",54,54.22,52.85,2579900,{"date":2262,"open":2253,"high":1629,"low":1651,"close":954,"change":2263,"percent_change":621,"volume":2264,"transactions":9,"vwap":954},"2025-08-15",0.21,1398800,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":422,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-08-14",54.46,54.57,52.88,53.64,-2.28,2036200,{"date":2274,"open":2275,"high":1557,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-08-13",53.6,53.3,54.89,1.39,2.6,1982500,{"date":2282,"open":2283,"high":2283,"low":1650,"close":2229,"change":2284,"percent_change":916,"volume":2285,"transactions":9,"vwap":2229},"2025-08-12",53.93,-0.16,1401300,{"date":2287,"open":2288,"high":905,"low":2289,"close":947,"change":1095,"percent_change":1405,"volume":2290,"transactions":9,"vwap":947},"2025-08-11",54.12,53.41,2380000,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1849,"percent_change":988,"volume":2297,"transactions":9,"vwap":2296},"2025-08-08",54.17,54.38,53.65,54.060001,1729400,{"date":2299,"open":1650,"high":1622,"low":2300,"close":2301,"change":2302,"percent_change":1207,"volume":2303,"transactions":9,"vwap":2301},"2025-08-07",52.77,54.040001,1.49,3077500,{"date":2305,"open":1621,"high":2277,"low":2306,"close":1657,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1657},"2025-08-06",52.42,-1.75,-3.22,4772600,{"date":2311,"open":2312,"high":1233,"low":2313,"close":1622,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1622},"2025-08-05",58.8,54.049999,-3.31,-5.75,5604800,{"date":2318,"open":2319,"high":2320,"low":979,"close":2321,"change":192,"percent_change":2078,"volume":2322,"transactions":9,"vwap":2321},"2025-08-04",56.96,57.64,57.61,2445700,{"date":2324,"open":847,"high":1533,"low":2325,"close":2326,"change":692,"percent_change":543,"volume":2327,"transactions":9,"vwap":2326},"2025-08-01",55.98,57.14,4335600,{"date":2329,"open":986,"high":2330,"low":2331,"close":2332,"change":298,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-07-31",57.78,56.94,57.26,-1.43,3128100,{"date":2336,"open":846,"high":256,"low":860,"close":1240,"change":791,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1240},"2025-07-30",-1.17,2321000,{"date":2340,"open":2341,"high":2342,"low":1081,"close":2343,"change":2071,"percent_change":236,"volume":2344,"transactions":9,"vwap":2343},"2025-07-29",58.74,58.9,58.78,1429700,{"date":2346,"open":2347,"high":1272,"low":869,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-07-28",58.7,58.68,-0.33,-0.56,1948700,{"date":2353,"open":1247,"high":2354,"low":2355,"close":2356,"change":112,"percent_change":2071,"volume":2357,"transactions":9,"vwap":2356},"2025-07-25",59.24,58.14,59.0099983,1593200,{"date":2359,"open":1264,"high":2360,"low":2361,"close":2362,"change":1151,"percent_change":1044,"volume":2363,"transactions":9,"vwap":2362},"2025-07-24",60.060001,58.92,58.95,2117400,{"date":2365,"open":280,"high":357,"low":2366,"close":2367,"change":1856,"percent_change":25,"volume":2368,"transactions":9,"vwap":2367},"2025-07-23",59.41,59.62,2372000,{"date":2370,"open":1240,"high":254,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-07-22",57.93,59.7,1.69,2.91,1766600,{"date":2377,"open":2378,"high":2355,"low":2379,"close":2380,"change":337,"percent_change":996,"volume":2381,"transactions":9,"vwap":2380},"2025-07-21",57.94,57.42,58.0099983,1781500,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1346,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-07-18",58.16,58.31,57.7,57.85,-0.38,2130600,{"date":2391,"open":848,"high":2392,"low":2393,"close":1050,"change":1346,"percent_change":2388,"volume":2394,"transactions":9,"vwap":1050},"2025-07-17",58.4,57.49,1802500,{"date":2396,"open":2397,"high":2398,"low":877,"close":837,"change":761,"percent_change":1288,"volume":2399,"transactions":9,"vwap":837},"2025-07-16",57.62,58.34,1678900,{"date":2401,"open":1081,"high":2402,"low":1249,"close":854,"change":287,"percent_change":1941,"volume":2403,"transactions":9,"vwap":854},"2025-07-15",58.5,1359400,{"date":2405,"open":2406,"high":1064,"low":2407,"close":848,"change":534,"percent_change":693,"volume":2408,"transactions":9,"vwap":848},"2025-07-14",58.15,57.8,1161300,{"date":2410,"open":2411,"high":1285,"low":2330,"close":2385,"change":1182,"percent_change":1052,"volume":2412,"transactions":9,"vwap":2385},"2025-07-11",58.099998,1691300,{"date":2414,"open":2415,"high":256,"low":2416,"close":2392,"change":2417,"percent_change":1104,"volume":2418,"transactions":9,"vwap":2392},"2025-07-10",58.02,57.91,0.46,1609700,{"date":2420,"open":2421,"high":2422,"low":862,"close":2378,"change":1335,"percent_change":610,"volume":2423,"transactions":9,"vwap":2378},"2025-07-09",57.63,58.42,1736700,{"date":2425,"open":2426,"high":2427,"low":1287,"close":2428,"change":157,"percent_change":1023,"volume":2429,"transactions":9,"vwap":2428},"2025-07-08",58.47,59.14,58.76,2251000,{"date":2431,"open":2432,"high":1056,"low":1042,"close":876,"change":411,"percent_change":2433,"volume":2434,"transactions":9,"vwap":876},"2025-07-07",58.66,-0.54,1856600,{"date":2436,"open":243,"high":1056,"low":2437,"close":2438,"change":117,"percent_change":495,"volume":2439,"transactions":9,"vwap":2438},"2025-07-03",58.6,58.73,877000,{"date":2441,"open":838,"high":2442,"low":2443,"close":2341,"change":1280,"percent_change":2302,"volume":1588,"transactions":9,"vwap":2341},"2025-07-02",58.88,57.66,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-07-01",56.09,58.33,55.77,57.88,1.79,3.19,2827300,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2446,"change":411,"percent_change":591,"volume":2457,"transactions":9,"vwap":2446},"2025-06-30",56.31,55.78,2973600,{"date":2459,"open":1539,"high":1539,"low":2460,"close":1043,"change":391,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1043},"2025-06-27",56.25,-1.02,2974400,{"date":2464,"open":2465,"high":2466,"low":21,"close":2467,"change":2087,"percent_change":821,"volume":2468,"transactions":9,"vwap":2467},"2025-06-26",57.099998,57.65,56.99,2236900,{"date":2470,"open":978,"high":985,"low":1509,"close":232,"change":26,"percent_change":1095,"volume":2471,"transactions":9,"vwap":232},"2025-06-25",1905000,{"date":2473,"open":977,"high":2474,"low":2475,"close":885,"change":225,"percent_change":226,"volume":2476,"transactions":9,"vwap":885},"2025-06-24",57.19,56.49,3033600,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1138,"percent_change":17,"volume":2483,"transactions":9,"vwap":2482},"2025-06-23",56.040001,56.88,55.79,56.68,3026900,{"date":2485,"open":2486,"high":24,"low":2487,"close":2488,"change":132,"percent_change":1139,"volume":2489,"transactions":9,"vwap":2488},"2025-06-20",55.95,55.53,56.23,8579500,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2182,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-06-18",55.22,56.56,54.92,55.83,0.94,3376300,{"date":2499,"open":1556,"high":2500,"low":1030,"close":2501,"change":791,"percent_change":2051,"volume":2502,"transactions":9,"vwap":2501},"2025-06-17",55.91,55.31,3511800,{"date":2504,"open":1029,"high":2505,"low":2506,"close":223,"change":1273,"percent_change":2507,"volume":2508,"transactions":9,"vwap":223},"2025-06-16",56.13,54.64,3,2311100,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1879,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-06-13",54.52,54.91,54.080002,54.37,-1.41,1636400,{"date":2518,"open":2519,"high":2520,"low":964,"close":2521,"change":924,"percent_change":132,"volume":2522,"transactions":9,"vwap":2521},"2025-06-12",54.62,55.39,55.15,1542600,{"date":2524,"open":1586,"high":2525,"low":2526,"close":2527,"change":1182,"percent_change":2284,"volume":2528,"transactions":9,"vwap":2527},"2025-06-11",54.98,54.35,54.93,2927700,{"date":2530,"open":2531,"high":2532,"low":2293,"close":2533,"change":1104,"percent_change":871,"volume":2534,"transactions":9,"vwap":2533},"2025-06-10",54.44,55.36,55.02,2158300,{"date":2536,"open":113,"high":946,"low":2537,"close":2538,"change":1322,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-06-09",53.080002,54.23,0.93,2000700,{"date":2542,"open":2543,"high":2258,"low":2544,"close":928,"change":2087,"percent_change":1138,"volume":2545,"transactions":9,"vwap":928},"2025-06-06",53.84,53.4,1267400,{"date":2547,"open":2548,"high":2549,"low":2550,"close":113,"change":127,"percent_change":192,"volume":2551,"transactions":9,"vwap":113},"2025-06-05",53.46,53.77,52.9,1702100,{"date":2553,"open":2548,"high":954,"low":1660,"close":1651,"change":1346,"percent_change":380,"volume":2554,"transactions":9,"vwap":1651},"2025-06-04",2046600,{"date":2556,"open":914,"high":2557,"low":2200,"close":2548,"change":476,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2548},"2025-06-03",53.55,2.51,2394800,{"date":2561,"open":1643,"high":1651,"low":2562,"close":2563,"change":2333,"percent_change":1949,"volume":2564,"transactions":9,"vwap":2563},"2025-06-02",51.69,52.15,2511500,{"date":2566,"open":2276,"high":2567,"low":2568,"close":2569,"change":1587,"percent_change":112,"volume":2570,"transactions":9,"vwap":2569},"2025-05-30",53.94,52.94,53.58,5447700,{"date":2572,"open":1634,"high":2569,"low":1650,"close":2557,"change":2573,"percent_change":1719,"volume":2574,"transactions":9,"vwap":2557},"2025-05-29",0.7,2221100,{"date":2576,"open":2577,"high":113,"low":2578,"close":2259,"change":297,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2259},"2025-05-28",53.31,52.74,-0.96,2469500,{"date":2582,"open":1673,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":86,"volume":2587,"transactions":9,"vwap":2585},"2025-05-27",53.42,52,53.36,1.6,2922600,{"date":2589,"open":2590,"high":1615,"low":1716,"close":1711,"change":1357,"percent_change":2591,"volume":2592,"transactions":9,"vwap":1711},"2025-05-23",52.86,-2.93,3813600,{"date":2594,"open":2595,"high":2595,"low":2596,"close":1658,"change":297,"percent_change":2597,"volume":2598,"transactions":9,"vwap":1658},"2025-05-22",53.76,52.3,-0.95,4706100,{"date":2600,"open":2567,"high":2601,"low":2557,"close":2602,"change":1791,"percent_change":940,"volume":2603,"transactions":9,"vwap":2602},"2025-05-21",54.39,53.83,3962800,{"date":2605,"open":2606,"high":2607,"low":2549,"close":2608,"change":856,"percent_change":856,"volume":2609,"transactions":9,"vwap":2608},"2025-05-20",54.07,54.48,54.33,3128200,{"date":2611,"open":2612,"high":897,"low":1641,"close":2608,"change":743,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2608},"2025-05-19",53.23,1.04,2246000,{"date":2616,"open":1606,"high":2617,"low":2618,"close":2549,"change":132,"percent_change":1389,"volume":2619,"transactions":9,"vwap":2549},"2025-05-16",53.79,53.12,1800700,{"date":2621,"open":1643,"high":2289,"low":2622,"close":2623,"change":192,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-05-15",52.35,53.37,0.89,1796800,{"date":2627,"open":2544,"high":2544,"low":2628,"close":2550,"change":1066,"percent_change":2263,"volume":2629,"transactions":9,"vwap":2550},"2025-05-14",52.52,3182900,{"date":2631,"open":2632,"high":2633,"low":2634,"close":1607,"change":276,"percent_change":298,"volume":2635,"transactions":9,"vwap":1607},"2025-05-13",53.38,53.67,52.51,2542500,{"date":2637,"open":2638,"high":2639,"low":2628,"close":2612,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2612},"2025-05-12",53.69,54.09,1.1,2.11,3246400,{"date":2644,"open":2645,"high":1680,"low":2214,"close":1709,"change":157,"percent_change":822,"volume":2646,"transactions":9,"vwap":1709},"2025-05-09",51.49,1711300,{"date":2648,"open":2649,"high":2563,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-05-08",51.18,50.88,51.78,1.12,2.21,2116200,{"date":2656,"open":2657,"high":2657,"low":2129,"close":2658,"change":2461,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-05-07",52.6,50.66,-1.97,2965500,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":1681,"percent_change":2349,"volume":2667,"transactions":9,"vwap":2666},"2025-05-06",53.29,53.99,51.61,51.68,4375700,{"date":2669,"open":2670,"high":2671,"low":2151,"close":1692,"change":1067,"percent_change":815,"volume":2672,"transactions":9,"vwap":1692},"2025-05-05",51.42,52.099998,2623300,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":268,"percent_change":1280,"volume":2679,"transactions":9,"vwap":2678},"2025-05-02",52.02,52.040001,51.13,51.66,2518100,{"date":2681,"open":1704,"high":1692,"low":2682,"close":2683,"change":2231,"percent_change":2130,"volume":2684,"transactions":9,"vwap":2683},"2025-05-01",51.14,51.22,2345300,{"date":2686,"open":1691,"high":2687,"low":2688,"close":2219,"change":1158,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2219},"2025-04-30",52.67,51.35,-0.86,2569000,{"date":2692,"open":2693,"high":938,"low":1974,"close":1703,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":1703},"2025-04-29",50.68,1.88,3.72,2962600,{"date":2698,"open":2699,"high":2700,"low":1818,"close":2148,"change":454,"percent_change":1800,"volume":2701,"transactions":9,"vwap":2148},"2025-04-28",50.49,50.95,1624700,{"date":2703,"open":2704,"high":2705,"low":2163,"close":2706,"change":988,"percent_change":1652,"volume":2707,"transactions":9,"vwap":2706},"2025-04-25",50.38,50.82,50.56,2094100,{"date":2709,"open":1754,"high":2710,"low":2711,"close":2075,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2075},"2025-04-24",50.69,48.32,2.02,4.16,2292400,{"date":2716,"open":1768,"high":1789,"low":2717,"close":1999,"change":1969,"percent_change":338,"volume":2718,"transactions":9,"vwap":1999},"2025-04-23",48.12,2346900,{"date":184,"open":2720,"high":1994,"low":2721,"close":1853,"change":1322,"percent_change":2613,"volume":2722,"transactions":9,"vwap":1853},47.87,47.47,2511200]