[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAM":3,"homepage-market-summary":35,"stock-historical-BAM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BAM","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},"Brookfield Asset Management Ltd.","NYSE",null,"INVESTMENT ADVICE","Brookfield Asset Management is one of the world's largest alternative-asset managers, with USD 1.181 trillion in total managed assets, including USD 602.7 billion in fee-earning AUM, at the end of 2025. The company has three main business segments: credit strategies (USD 363.0 billion in total AUM and USD 279.4 billion in fee-earning AUM), private equity (USD 155.0 billion\u002FUSD 48.0 billion), and real estate\u002Freal assets (USD 663.0 billion\u002FUSD 275.3 billion). The firm primarily serves institutional investors (90% of AUM) and high-net-worth individuals (10%), and is diversified globally, with 67% of revenue from the Americas, 20% from EMEA, and 13% from Asia-Pacific. Canada-based Brookfield Corp. owns 73% of Brookfield's outstanding Class A shares.","5,800","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.4816,2.01,"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},44.85,45.17,45.48,44.35,44.56,0.29,0.65,3537826.827093,42655,44.8644,59.33,42.2,2941002.755351641,15.5,962,{"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":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},64.099998,2705795,987615191.593262,-9.34,"2025-04-22",[187,188,198,208,219,229,239,249,260,271,281,292,303,314,325,336,346,357,367,378,389,399,408,419,430,441,451,462,473,480,490,501,512,522,532,543,554,563,573,583,591,600,610,620,629,639,650,661,669,679,689,699,710,721,732,740,748,757,766,772,778,784,792,799,806,814,821,828,836,841,850,857,862,869,876,883,892,898,905,910,918,924,930,933,940,945,952,960,968,975,982,989,995,1002,1010,1017,1025,1031,1038,1046,1053,1061,1069,1076,1083,1089,1094,1100,1108,1115,1121,1127,1133,1139,1145,1150,1158,1165,1172,1178,1185,1193,1200,1209,1216,1222,1230,1237,1244,1252,1257,1265,1272,1279,1285,1292,1301,1309,1315,1321,1329,1336,1343,1348,1355,1361,1367,1372,1378,1385,1390,1397,1405,1411,1415,1423,1430,1439,1445,1453,1457,1465,1472,1479,1487,1494,1501,1510,1517,1525,1532,1538,1544,1550,1557,1563,1570,1575,1582,1588,1595,1602,1608,1616,1624,1632,1641,1649,1657,1665,1671,1678,1684,1690,1696,1702,1709,1714,1720,1726,1732,1738,1746,1754,1762,1769,1773,1780,1786,1792,1798,1806,1810,1816,1823,1830,1836,1841,1849,1855,1862,1866,1875,1882,1887,1893,1900,1905,1912,1916,1922,1927,1934,1940,1947,1955,1960,1967,1973,1980,1987,1994,2001,2009,2018,2027,2035,2041,2049,2056,2063,2070,2077,2086,2093,2100,2109,2117,2126,2133,2141,2149,2157,2165,2173,2181,2187,2195,2202,2209,2218,2224,2232,2238,2246,2253,2260,2268,2275,2282,2291,2296,2304,2311,2319,2325,2333,2339,2347,2354,2360,2369,2375,2382,2390,2398,2405,2413,2421,2427,2435,2442,2450,2457,2465,2472,2481,2489,2495,2503,2510,2515,2522,2528,2535,2540,2545,2552,2559,2566,2572,2576,2581,2586,2589,2594,2598,2605,2611,2616,2622,2628,2635,2644,2650,2655,2660,2665,2669,2674,2679,2685,2690,2695,2703,2709,2714,2720,2726,2731,2737,2743,2748,2753,2759,2765,2772,2777,2783,2788,2792,2797,2802,2809,2814],{"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",44.58,44.96,43.76,-0.02,-0.04,4749304.200298,51732,44.4228,{"date":199,"open":200,"high":201,"low":202,"close":190,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",45.24,45.2699,44.255,-0.39,-0.87,5666967.565436,52669,44.707,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",44.6,45.005,44.19,44.97,0.47,1.06,3571489.124776,36893,44.7823,{"date":220,"open":212,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",44.59,43.62,44.5,-0.09,-0.2,4033523.055847,40755,44.2448,{"date":230,"open":231,"high":232,"low":233,"close":221,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",44.76,44.87,44.0109,0.01,0.02,2858738.355816,32733,44.4766,{"date":240,"open":241,"high":242,"low":243,"close":190,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",45.08,45.345,44.02,-0.68,-1.5,2852813.607524,31018,44.4624,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",45.69,45.96,45.22,45.26,-0.75,-1.63,1786313.509642,24924,45.3679,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",46.79,46.8,45.77,46.01,-0.21,-0.45,2209619.289245,29032,46.1794,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":157,"volume":278,"transactions":279,"vwap":280},"2026-09-21",46.69,46.88,45.78,46.22,0.16,2669584.823569,31803,46.1989,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",45.28,46.165,45.255,46.06,0.64,1.41,3545591.759797,32605,45.9543,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",46.02,46.11,45.04,45.42,0.24,0.53,2395505.982835,32375,45.3917,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",46,46.29,44.65,45.18,-0.66,-1.44,2305061.768569,31425,45.439,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",46.57,46.71,45.755,45.84,-0.79,-1.69,2592496.635112,28239,46.0502,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",47.1,47.47,45.975,46.63,-0.63,-1.33,3473873.21768,34575,46.5537,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":235,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",48.05,48.06,46.98,47.26,0.04,2539570.742012,29015,47.2477,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",47.45,47.5984,46.81,47.24,-0.48,-1.01,3284876.080162,29009,47.2861,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",48.75,47.56,47.72,-1.15,-2.35,4338095.449787,28940,47.761,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",50.55,50.82,48.83,48.87,-1.73,-3.42,3384463.15399,45336,49.2994,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",49.7,50.975,49.51,50.6,0.31,0.62,3104335.945174,27457,50.5646,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":385,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",49.81,50.93,49.785,50.29,1.25,2526885.939761,30519,50.2605,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":234,"percent_change":235,"volume":405,"transactions":406,"vwap":407},"2026-09-02",49.84,50.622,49.32,49.67,1388428.52603,25481,49.9463,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",50.73,50.79,49.43,49.66,-1.84,-3.57,2010874.690466,29640,49.7752,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",51.2,51.855,50.59,51.5,-0.62,-1.19,2035780.836234,23757,51.413,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",52.31,52.69,51.912,52.12,0.05,0.1,1183727.972036,18654,52.1831,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":112,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",52.1,52.74,52.02,52.07,0.12,1467392.219926,19901,52.2742,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",52.35,52.49,51.95,52.01,-0.49,-0.93,1114778.796242,17813,52.163,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",52.63,52.665,52.08,52.5,0.19,0.36,1566587.634268,14839,52.4552,{"date":474,"open":475,"high":464,"low":476,"close":432,"change":234,"percent_change":235,"volume":477,"transactions":478,"vwap":479},"2026-08-24",52.16,51.77,1305081.91175,18391,52.2998,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":137,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",52.37,52.71,51.96,52.3,1.51,1719429.854674,17964,52.3031,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",52.36,52.57,51.4,51.52,-1.13,-2.15,1387297.02293,22882,51.7901,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",51.99,53.305,51.49,52.65,1.18,2.29,2576674.102357,31068,52.6625,{"date":513,"open":514,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",52.47,52.56,51.47,-1.1,-2.09,2057047.027694,28383,51.7,{"date":523,"open":524,"high":525,"low":526,"close":493,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",54.03,54.23,52.46,-1.74,-3.2,2698697.878425,30980,52.9798,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",55.67,55.8,53.96,54.31,-1.55,-2.77,2671163.558851,27339,54.3487,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",54.86,55.975,54.52,55.86,1.36,2.5,4818701.111733,23769,55.6774,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":538,"volume":560,"transactions":561,"vwap":562},"2026-08-12",55.52,54.235,54.5,-0.86,2245021.576424,29195,54.5083,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",52.93,55.5,55.36,2.52,4.77,3455459.674378,39854,54.976,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":157,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",52.23,53.03,51.9028,52.84,0.67,2070783.016543,25197,52.7487,{"date":584,"open":113,"high":585,"low":586,"close":454,"change":244,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",54.09,52.41,-1.28,2419678.412873,27405,52.8098,{"date":592,"open":464,"high":593,"low":467,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",53.475,53.17,0.54,1.03,2362318.762421,32768,53.0072,{"date":601,"open":602,"high":603,"low":604,"close":464,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",53.06,53.88,51.73,0.69,1.33,4931444.984595,53819,52.4544,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":395,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",50.39,52.425,50,51.94,2.47,4156535.004075,51370,51.8395,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":508,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",48.85,51.05,50.69,4.73,2210591.046981,32962,50.403,{"date":630,"open":631,"high":359,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",47.85,47.76,48.4,0.44,0.92,2585372.989121,33036,48.4427,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",47.46,48.1,47.07,47.96,0.61,1.29,1747519.000844,24734,47.7613,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",47.66,47.88,46.7103,47.35,-0.7,-1.46,1816519.690931,26419,47.2834,{"date":662,"open":663,"high":664,"low":665,"close":338,"change":58,"percent_change":596,"volume":666,"transactions":667,"vwap":668},"2026-07-28",47.54,48.27,47.135,1321771.988551,22485,47.861,{"date":670,"open":671,"high":672,"low":673,"close":360,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",47.15,47.81,46.85,1.21,2.61,1894668.649285,25156,47.4558,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":287,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",45.94,46.7,45.52,46.35,1.4,1347882.769637,20874,46.2056,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":656,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",45.73,46.52,45.37,45.71,-1.51,3162265.220037,31614,45.8852,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",46.42,47.01,46.14,46.41,-0.13,-0.28,2638924.493572,35228,46.4514,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",47.5,47.53,46.525,46.54,-0.83,-1.75,2125766.325913,24226,46.7954,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",48.33,48.42,47.18,47.37,-0.96,-1.99,1926167.80934,27984,47.5166,{"date":733,"open":734,"high":735,"low":736,"close":723,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":723},"2026-07-17",48.91,49.4,48.13,-1.24,-2.5,1901500,{"date":741,"open":742,"high":743,"low":744,"close":743,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":743},"2026-07-16",49,49.57,48.15,0.55,1.12,2008800,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-15",48,49.29,47.91,49.02,1.5,3.16,2932600,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-14",46.5,47.715,46.27,47.52,0.89,1.91,2197900,{"date":767,"open":274,"high":768,"low":769,"close":330,"change":224,"percent_change":770,"volume":771,"transactions":9,"vwap":330},"2026-07-13",47.31,46.23,-0.19,1533300,{"date":773,"open":774,"high":671,"low":775,"close":776,"change":745,"percent_change":65,"volume":777,"transactions":9,"vwap":776},"2026-07-10",47.13,46.39,46.72,1689100,{"date":779,"open":297,"high":262,"low":780,"close":781,"change":579,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-09",45.3,46.17,1.47,2395400,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",46.029999,44.98,45.5,-1.07,-2.3,3008700,{"date":793,"open":263,"high":794,"low":795,"close":316,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":316},"2026-07-07",47.040001,46.19,-0.43,-0.91,2269800,{"date":800,"open":801,"high":802,"low":306,"close":803,"change":122,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-06",46.37,47.385,47,2.46,2433400,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":214,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-02",45.59,46.075001,45.44,45.87,1.04,1863000,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":745,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-01",44.99,45.81,45.4,1.23,1445800,{"date":822,"open":823,"high":824,"low":825,"close":20,"change":826,"percent_change":764,"volume":827,"transactions":9,"vwap":20},"2026-06-30",44,45.145,43.82,0.84,2300200,{"date":829,"open":830,"high":810,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-29",45.040001,43.605,44.0099983,-0.61,-1.37,2258800,{"date":837,"open":223,"high":254,"low":838,"close":839,"change":194,"percent_change":224,"volume":840,"transactions":9,"vwap":839},"2026-06-26",44.345,44.62,5770800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-25",45.15,45.62,44.37,44.66,-0.24,-0.53,2948500,{"date":851,"open":274,"high":274,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-24",44.81,44.9,-2.06,-4.39,5124900,{"date":858,"open":643,"high":712,"low":759,"close":859,"change":860,"percent_change":656,"volume":861,"transactions":9,"vwap":859},"2026-06-23",46.96,-0.33,3225000,{"date":863,"open":864,"high":632,"low":317,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-22",47.4,47.29,-0.15,-0.32,2711000,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":874,"percent_change":496,"volume":875,"transactions":9,"vwap":873},"2026-06-18",48.59,47.17,47.44,-0.54,2311600,{"date":877,"open":143,"high":878,"low":879,"close":880,"change":881,"percent_change":737,"volume":882,"transactions":9,"vwap":880},"2026-06-17",49.69,47.92,47.98,-0.6,3495500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-16",48.55,49.195,48.37,48.58,0.39,0.81,2496600,{"date":893,"open":894,"high":622,"low":752,"close":895,"change":215,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-15",48.16,48.19,2.25,3005900,{"date":899,"open":803,"high":900,"low":901,"close":774,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":774},"2026-06-12",47.64,46.65,0.51,1.09,2723400,{"date":906,"open":264,"high":907,"low":908,"close":907,"change":635,"percent_change":17,"volume":909,"transactions":9,"vwap":907},"2026-06-11",46.62,45.33,2831300,{"date":911,"open":901,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-10",47.57,45.56,45.7,-1.45,-3.08,3303000,{"date":919,"open":920,"high":328,"low":921,"close":671,"change":507,"percent_change":922,"volume":923,"transactions":9,"vwap":671},"2026-06-09",46.46,46.18,2.57,1842800,{"date":925,"open":921,"high":926,"low":927,"close":928,"change":266,"percent_change":267,"volume":929,"transactions":9,"vwap":928},"2026-06-08",46.56,45.825,45.97,2502400,{"date":931,"open":704,"high":316,"low":694,"close":921,"change":848,"percent_change":496,"volume":932,"transactions":9,"vwap":921},"2026-06-05",2049500,{"date":934,"open":935,"high":936,"low":808,"close":317,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":317},"2026-06-04",45.9,46.835,1.46,3.23,2713900,{"date":941,"open":901,"high":794,"low":843,"close":942,"change":738,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-03",45.25,-5.24,4524400,{"date":946,"open":672,"high":947,"low":948,"close":949,"change":203,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-02",48.12,47.165,47.75,-0.81,4484100,{"date":953,"open":736,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-01",48.9,47.82,48.14,-0.46,-0.95,4478300,{"date":961,"open":962,"high":403,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-29",48.07,47.83,48.6,-0.41,-0.84,3910100,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":235,"percent_change":342,"volume":974,"transactions":9,"vwap":973},"2026-05-28",48.84,49.33,48.044998,49.0099983,3220600,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":225,"percent_change":965,"volume":981,"transactions":9,"vwap":980},"2026-05-27",49.25,49.53,48.5,48.99,1719500,{"date":983,"open":744,"high":984,"low":744,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-26",49.2,49.19,1.26,2.63,4260600,{"date":990,"open":991,"high":371,"low":361,"close":992,"change":833,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-22",48.72,47.93,-1.26,3268200,{"date":996,"open":672,"high":997,"low":998,"close":999,"change":1000,"percent_change":51,"volume":1001,"transactions":9,"vwap":999},"2026-05-21",48.7,47.39,48.54,0.48,1469300,{"date":1003,"open":725,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-20",48.115,46.58,48.060001,1.07,2.28,2101200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1014,"change":256,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-19",48.43,48.65,46.99,-3.35,3338700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":937,"volume":1024,"transactions":9,"vwap":1022},"2026-05-18",47.815,48.78,47.61,48.62,0.7,2393600,{"date":1026,"open":954,"high":1027,"low":1028,"close":879,"change":245,"percent_change":1029,"volume":1030,"transactions":9,"vwap":879},"2026-05-15",48.905,47.84,-3.04,2538300,{"date":1032,"open":962,"high":1033,"low":750,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-14",49.655,49.42,1.58,3.3,2902900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1028,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1028},"2026-05-13",48.29,48.46,47.49,-0.9,-1.85,2993200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":770,"percent_change":203,"volume":1052,"transactions":9,"vwap":1051},"2026-05-12",48.79,49.21,48.28,48.74,3306100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":716,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-11",49.77,50.36,48.77,48.93,-1.67,4017900,{"date":1062,"open":1063,"high":391,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-08",49.17,46.955,49.76,0.97,1.99,6155500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1048,"change":277,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1048},"2026-05-07",48.76,49.355,48.455,0.33,4442900,{"date":1077,"open":1078,"high":1034,"low":633,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-06",49.18,48.63,0.2,0.41,3729000,{"date":1084,"open":1085,"high":1051,"low":671,"close":1012,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1012},"2026-05-05",47.69,0.83,1.74,3321200,{"date":1090,"open":879,"high":372,"low":912,"close":1091,"change":1092,"percent_change":320,"volume":1093,"transactions":9,"vwap":1091},"2026-05-04",47.6,-0.38,2218500,{"date":1095,"open":1096,"high":1079,"low":963,"close":880,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":880},"2026-05-01",48.36,-0.03,-0.06,2830900,{"date":1101,"open":305,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-30",48.195,45.86,48.0099983,1.97,4.28,3289300,{"date":1109,"open":1110,"high":776,"low":1111,"close":1112,"change":267,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-29",46.47,45.801,46.040001,-0.97,2811000,{"date":1116,"open":859,"high":725,"low":769,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-28",46.49,-0.47,-1,2971800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":859,"change":833,"percent_change":587,"volume":1126,"transactions":9,"vwap":859},"2026-04-27",47.43,48.105,46.92,1923800,{"date":1128,"open":1129,"high":1129,"low":1130,"close":912,"change":1131,"percent_change":352,"volume":1132,"transactions":9,"vwap":912},"2026-04-24",48.39,47.38,-0.23,2361000,{"date":1134,"open":1104,"high":1135,"low":1014,"close":1136,"change":1137,"percent_change":657,"volume":1138,"transactions":9,"vwap":1136},"2026-04-23",48.45,47.8,-0.71,3759500,{"date":1140,"open":371,"high":985,"low":1141,"close":1142,"change":25,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-22",48.2,48.51,0.6,3072700,{"date":1146,"open":984,"high":391,"low":1147,"close":1148,"change":716,"percent_change":321,"volume":1149,"transactions":9,"vwap":1148},"2026-04-21",47.97,48.22,3604500,{"date":1151,"open":1152,"high":1153,"low":1020,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-20",49.07,49.63,49.049999,-0.27,-0.55,2959700,{"date":1159,"open":984,"high":1160,"low":1161,"close":403,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":403},"2026-04-17",50.33,49.189,0.8,1.65,3789200,{"date":1166,"open":984,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":331,"volume":1171,"transactions":9,"vwap":1169},"2026-04-16",49.3,48.24,48.52,-0.31,3083100,{"date":1173,"open":992,"high":1174,"low":361,"close":371,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":371},"2026-04-15",49.11,1.35,2.84,4133200,{"date":1179,"open":1180,"high":672,"low":1117,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-14",46.84,47.48,1.15,2.48,3924300,{"date":1186,"open":1187,"high":1188,"low":24,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-13",44.61,46.375,46.33,1.43,3.18,2706200,{"date":1194,"open":1195,"high":1196,"low":1197,"close":853,"change":225,"percent_change":1198,"volume":1199,"transactions":9,"vwap":853},"2026-04-10",45.21,45.27,44.455,-0.44,2994500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-09",44.95,45.305,44.45,45.099998,-0.16,-0.35,2675000,{"date":1210,"open":1211,"high":1112,"low":1212,"close":254,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":254},"2026-04-08",45.85,44.69,1.28,2.91,5042500,{"date":1217,"open":1218,"high":823,"low":1219,"close":1220,"change":847,"percent_change":874,"volume":1221,"transactions":9,"vwap":1220},"2026-04-07",43.8,43.044998,43.98,4545400,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1131,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-06",44.12,44.52,43.9,44.22,-0.52,3149200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1204,"change":1235,"percent_change":826,"volume":1236,"transactions":9,"vwap":1204},"2026-04-02",43.15,44.635,42.91,0.37,4924400,{"date":1238,"open":1239,"high":21,"low":1240,"close":1241,"change":1242,"percent_change":716,"volume":1243,"transactions":9,"vwap":1241},"2026-04-01",45.029999,43.7,44.080002,-0.37,4932600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1204,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1204},"2026-03-31",43.87,44.51,43.37,1.3,3.01,5169700,{"date":1253,"open":1254,"high":1241,"low":1254,"close":1232,"change":1097,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1232},"2026-03-30",42.89,-0.07,5250800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":457,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-27",43.14,43.66,42.81,43.18,-1.12,3311100,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":193,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-26",43.22,44.815,43.67,-0.05,3684500,{"date":1273,"open":1274,"high":1218,"low":1275,"close":1276,"change":1277,"percent_change":764,"volume":1278,"transactions":9,"vwap":1276},"2026-03-25",43.55,42.63,43.69,0.82,3578400,{"date":1280,"open":1281,"high":1282,"low":31,"close":1283,"change":1118,"percent_change":78,"volume":1284,"transactions":9,"vwap":1283},"2026-03-24",42.53,43.32,42.87,4082600,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":634,"percent_change":596,"volume":1291,"transactions":9,"vwap":1290},"2026-03-23",43.96,44.175,43.014999,43.34,4261200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-20",43.39,43.575,42.61,42.9,-0.57,-1.31,5766800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":352,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-19",43.43,43.815,43.07,43.47,-1.09,3488000,{"date":1310,"open":1311,"high":21,"low":1312,"close":1313,"change":1156,"percent_change":737,"volume":1314,"transactions":9,"vwap":1313},"2026-03-18",44.18,43.89,43.95,3076400,{"date":1316,"open":1317,"high":816,"low":1318,"close":223,"change":137,"percent_change":1319,"volume":1320,"transactions":9,"vwap":223},"2026-03-17",44.34,44.14,1.78,3086200,{"date":1322,"open":1323,"high":1324,"low":1262,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-16",43.73,44.040001,43.72,0.79,1.84,4368400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":266,"percent_change":457,"volume":1335,"transactions":9,"vwap":1334},"2026-03-13",43.5,43.885,42.85,42.93,4783400,{"date":1337,"open":1313,"high":1338,"low":1339,"close":1259,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1259},"2026-03-12",44.24,42.885,-1.53,-3.43,5351400,{"date":1344,"open":817,"high":817,"low":1345,"close":1346,"change":425,"percent_change":834,"volume":1347,"transactions":9,"vwap":1346},"2026-03-11",43.84,44.67,4685000,{"date":1349,"open":1350,"high":1351,"low":191,"close":1352,"change":1353,"percent_change":657,"volume":1354,"transactions":9,"vwap":1352},"2026-03-10",46.285,46.34,45.29,-0.67,3766100,{"date":1356,"open":1357,"high":1358,"low":845,"close":252,"change":1359,"percent_change":847,"volume":1360,"transactions":9,"vwap":252},"2026-03-09",45,46.16,-0.11,5280300,{"date":1362,"open":1363,"high":306,"low":1239,"close":1364,"change":426,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-06",46.080002,46.07,-2.52,4285400,{"date":1368,"open":704,"high":1369,"low":769,"close":341,"change":26,"percent_change":1370,"volume":1371,"transactions":9,"vwap":341},"2026-03-05",47.51,1.39,4606400,{"date":1373,"open":682,"high":1374,"low":761,"close":1375,"change":342,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-04",47.665,46.61,0.09,3852400,{"date":1379,"open":1380,"high":1381,"low":1382,"close":316,"change":1298,"percent_change":1383,"volume":1384,"transactions":9,"vwap":316},"2026-03-03",45.8,47.02,45.11,-1.21,3537600,{"date":1386,"open":1387,"high":998,"low":1387,"close":1388,"change":889,"percent_change":1086,"volume":1389,"transactions":9,"vwap":1388},"2026-03-02",45.45,47.14,5379000,{"date":1391,"open":655,"high":652,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-27",46.51,46.75,-1.98,-4.06,5579400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":255,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-26",49.98,50.31,48.080002,48.73,-1.52,5592600,{"date":1406,"open":991,"high":1407,"low":1096,"close":1408,"change":94,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-25",49.91,49.48,2.1,2599400,{"date":1412,"open":712,"high":1413,"low":726,"close":1041,"change":595,"percent_change":122,"volume":1414,"transactions":9,"vwap":1041},"2026-02-24",48.8,3916300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":879,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":879},"2026-02-23",50.049999,50.34,47.65,-2.64,-5.22,3893100,{"date":1424,"open":1425,"high":381,"low":1426,"close":1427,"change":58,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-20",49.5,49.49,50.56,0.98,3736800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-19",51.8,51.9,49.56,50.07,-2.26,-4.32,4339000,{"date":1440,"open":492,"high":1441,"low":1442,"close":1443,"change":468,"percent_change":469,"volume":1444,"transactions":9,"vwap":1443},"2026-02-18",52.615,51.83,52.33,3011800,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1113,"volume":1452,"transactions":9,"vwap":1450},"2026-02-17",52.9,53.13,51.415,52.14,-0.51,3678600,{"date":1454,"open":455,"high":1447,"low":1455,"close":506,"change":579,"percent_change":646,"volume":1456,"transactions":9,"vwap":506},"2026-02-13",51.6,3055600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1092,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-12",52.75,53.46,50.98,51.98,-0.73,4082900,{"date":1466,"open":1467,"high":1468,"low":1469,"close":492,"change":874,"percent_change":1470,"volume":1471,"transactions":9,"vwap":492},"2026-02-11",52.7,53.16,51.27,-1.02,5069800,{"date":1473,"open":1474,"high":1475,"low":494,"close":1447,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1447},"2026-02-10",51.58,53.040001,1.42,2.76,4664100,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-09",49.75,51.61,51.48,1.87,3.77,3815600,{"date":1488,"open":1489,"high":1481,"low":997,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-06",49.72,49.61,0.95,1.95,4187500,{"date":1495,"open":1399,"high":1496,"low":1497,"close":1498,"change":1470,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-05",50.58,48.095001,48.66,-2.05,6335400,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-04",48.47,49.95,47.32,49.68,2.31,4.88,5145400,{"date":1511,"open":1512,"high":370,"low":1513,"close":726,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":726},"2026-02-03",50.54,46.76,-3.39,-6.68,6009700,{"date":1518,"open":977,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-02",50.875,49.24,50.76,1.05,2.11,3553000,{"date":1526,"open":1527,"high":423,"low":1034,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-30",50.28,49.71,-0.98,-1.93,3159300,{"date":1533,"open":521,"high":446,"low":1534,"close":624,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":624},"2026-01-29",50.095001,-0.69,-1.34,4422000,{"date":1539,"open":1540,"high":1541,"low":392,"close":1542,"change":867,"percent_change":425,"volume":1543,"transactions":9,"vwap":1542},"2026-01-28",51.81,52.21,51.38,3716100,{"date":1545,"open":1546,"high":615,"low":1547,"close":521,"change":1548,"percent_change":1182,"volume":1549,"transactions":9,"vwap":521},"2026-01-27",51.19,50.9,0.59,2497200,{"date":1551,"open":1552,"high":1540,"low":1553,"close":1554,"change":866,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-26",51.42,50.619,51.11,-0.29,3170800,{"date":1558,"open":424,"high":1559,"low":1461,"close":1560,"change":1561,"percent_change":656,"volume":1562,"transactions":9,"vwap":1560},"2026-01-23",51.67,51.26,-0.36,1684900,{"date":1564,"open":1565,"high":1443,"low":1566,"close":1567,"change":1568,"percent_change":746,"volume":1569,"transactions":9,"vwap":1567},"2026-01-22",51.89,51.535,51.62,0.57,2629700,{"date":1571,"open":1572,"high":521,"low":1056,"close":1573,"change":745,"percent_change":903,"volume":1574,"transactions":9,"vwap":1573},"2026-01-21",51.060001,51.049999,2484600,{"date":1576,"open":1577,"high":503,"low":1578,"close":1579,"change":1580,"percent_change":1437,"volume":1581,"transactions":9,"vwap":1579},"2026-01-20",51.56,50.43,50.5,-2.28,2420600,{"date":1583,"open":1584,"high":1585,"low":1462,"close":1586,"change":164,"percent_change":1476,"volume":1587,"transactions":9,"vwap":1586},"2026-01-16",52.060001,53.25,52.78,1973300,{"date":1589,"open":432,"high":1590,"low":1591,"close":1592,"change":447,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-15",52.77,51.962,52.040001,0.23,2320300,{"date":1596,"open":475,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":517,"volume":1601,"transactions":9,"vwap":1599},"2026-01-14",52.42,51.32,51.92,-0.58,4760600,{"date":1603,"open":558,"high":1604,"low":1605,"close":467,"change":1530,"percent_change":1606,"volume":1607,"transactions":9,"vwap":467},"2026-01-13",54.525,52.195,-3.55,2818500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":58,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-12",53.35,54.44,53.245,54.43,0.91,1202000,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1074,"volume":1623,"transactions":9,"vwap":1621},"2026-01-09",54.040001,54.47,53.34,53.94,0.18,1121900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":287,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-08",52.98,53.8,52.775,53.76,1.2,1331600,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-07",55.11,55.185,53.084999,53.12,-2.02,-3.66,2394000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":889,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-06",54.9,55.475,54.28,55.14,0.71,2363900,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1249,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-05",53.61,55.12,53.58,54.75,2.43,1852300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":215,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-02",52.39,53.47,52.0099983,53.45,2.02,1236000,{"date":1666,"open":483,"high":1667,"low":1668,"close":1659,"change":1170,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1659},"2025-12-31",52.83,52.355,-0.59,724400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1467,"change":425,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1467},"2025-12-30",53.31,53.6,52.645,-1.16,1133900,{"date":1679,"open":1680,"high":1681,"low":1637,"close":1682,"change":1270,"percent_change":224,"volume":1683,"transactions":9,"vwap":1682},"2025-12-29",53.3,53.64,53.32,1442600,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1686,"change":1359,"percent_change":266,"volume":1689,"transactions":9,"vwap":1686},"2025-12-26",53.37,53.515,53.2,672700,{"date":1691,"open":1692,"high":1629,"low":1693,"close":1694,"change":157,"percent_change":142,"volume":1695,"transactions":9,"vwap":1694},"2025-12-24",53.11,52.81,53.48,820600,{"date":1697,"open":1688,"high":1694,"low":1698,"close":1448,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1448},"2025-12-23",52.95,-0.14,-0.26,1156900,{"date":1703,"open":515,"high":1704,"low":1443,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-22",53.43,53.27,1.08,2.07,941900,{"date":1710,"open":482,"high":444,"low":1711,"close":1712,"change":1359,"percent_change":266,"volume":1713,"transactions":9,"vwap":1712},"2025-12-19",52.09,52.19,2235300,{"date":1715,"open":1659,"high":1716,"low":1717,"close":485,"change":1143,"percent_change":1718,"volume":1719,"transactions":9,"vwap":485},"2025-12-18",53.435,52.148,1.16,1855200,{"date":1721,"open":1468,"high":1722,"low":1723,"close":521,"change":657,"percent_change":1724,"volume":1725,"transactions":9,"vwap":521},"2025-12-17",53.44,51.65,-2.75,2053100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1468,"change":1270,"percent_change":224,"volume":1731,"transactions":9,"vwap":1468},"2025-12-16",53.26,53.81,52.79,1332500,{"date":1733,"open":1734,"high":525,"low":1735,"close":1736,"change":1600,"percent_change":78,"volume":1737,"transactions":9,"vwap":1736},"2025-12-15",54.080002,53.19,53.21,1256400,{"date":1739,"open":1740,"high":1741,"low":1730,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-12",54.71,54.98,53.79,-0.8,-1.47,2187400,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":789,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-11",55.6,55.78,54.54,54.59,-1.92,1867300,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":674,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-10",54.35,55.93,53.9,55.66,2.22,1988300,{"date":1763,"open":1764,"high":1765,"low":1468,"close":1766,"change":986,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-09",53.28,54.8,54.45,2.37,2266800,{"date":1770,"open":1771,"high":1610,"low":1712,"close":1735,"change":1255,"percent_change":705,"volume":1772,"transactions":9,"vwap":1735},"2025-12-08",53.24,2910700,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1728,"change":1778,"percent_change":287,"volume":1779,"transactions":9,"vwap":1728},"2025-12-05",53.0099983,54.15,52.76,0.34,4424000,{"date":1781,"open":1782,"high":1783,"low":1447,"close":1784,"change":866,"percent_change":706,"volume":1785,"transactions":9,"vwap":1784},"2025-12-04",53.09,53.62,52.92,3755400,{"date":1787,"open":514,"high":1788,"low":1661,"close":1789,"change":1790,"percent_change":1163,"volume":1791,"transactions":9,"vwap":1789},"2025-12-03",53.225,53.07,0.86,3805600,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1541,"change":147,"percent_change":385,"volume":1797,"transactions":9,"vwap":1541},"2025-12-02",52.15,52.745,51.86,1893600,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1565,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1565},"2025-12-01",52.080002,52.485,51.75,-0.85,-1.61,2710400,{"date":1807,"open":1808,"high":1698,"low":1808,"close":444,"change":579,"percent_change":646,"volume":1809,"transactions":9,"vwap":444},"2025-11-28",51.78,1419600,{"date":1811,"open":1812,"high":1443,"low":1812,"close":446,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":446},"2025-11-26",51.53,0.76,1.48,2447200,{"date":1817,"open":1547,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":94,"volume":1822,"transactions":9,"vwap":1820},"2025-11-25",51.475,50.38,51.31,0.52,3166900,{"date":1824,"open":1825,"high":1826,"low":1827,"close":411,"change":147,"percent_change":1828,"volume":1829,"transactions":9,"vwap":411},"2025-11-24",50.53,50.99,50.029999,0.63,1991100,{"date":1831,"open":1832,"high":1547,"low":413,"close":1833,"change":1834,"percent_change":1143,"volume":1835,"transactions":9,"vwap":1833},"2025-11-21",50.45,50.47,0.3,3852200,{"date":1837,"open":521,"high":1711,"low":1838,"close":1839,"change":352,"percent_change":958,"volume":1840,"transactions":9,"vwap":1839},"2025-11-20",50.040001,50.17,2121300,{"date":1842,"open":1399,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-19",50.68,49.775,50.65,0.77,1.54,3328300,{"date":1850,"open":372,"high":1851,"low":1852,"close":1853,"change":214,"percent_change":1491,"volume":1854,"transactions":9,"vwap":1853},"2025-11-18",50.11,48.68,49.88,3817800,{"date":1856,"open":1857,"high":1858,"low":984,"close":1859,"change":497,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-11-17",51.39,51.665,49.41,-4.17,4643100,{"date":1863,"open":1598,"high":1864,"low":1573,"close":1577,"change":1170,"percent_change":881,"volume":1865,"transactions":9,"vwap":1577},"2025-11-14",51.91,3994400,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-13",54.21,54.78,51.43,51.87,-2.81,-5.14,3961800,{"date":1876,"open":1645,"high":1877,"low":1878,"close":1879,"change":1143,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-12",55.18,54.12,54.68,1.11,3666200,{"date":1883,"open":1884,"high":1885,"low":594,"close":1734,"change":1568,"percent_change":1007,"volume":1886,"transactions":9,"vwap":1734},"2025-11-11",53.5,54.34,2084700,{"date":1888,"open":1681,"high":1889,"low":1890,"close":1891,"change":1000,"percent_change":1614,"volume":1892,"transactions":9,"vwap":1891},"2025-11-10",53.82,52.28,53.51,2851400,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":847,"percent_change":267,"volume":1899,"transactions":9,"vwap":1898},"2025-11-07",53.53,54.63,52.099998,53.029999,5247700,{"date":1901,"open":1783,"high":1902,"low":1667,"close":1705,"change":1137,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1705},"2025-11-06",53.84,-1.32,3334800,{"date":1906,"open":1907,"high":1908,"low":1680,"close":1909,"change":1376,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-11-05",53.85,54.56,53.98,0.17,2351400,{"date":1913,"open":536,"high":1765,"low":1674,"close":1914,"change":1118,"percent_change":559,"volume":1915,"transactions":9,"vwap":1914},"2025-11-04",53.89,3777600,{"date":1917,"open":1918,"high":1919,"low":1891,"close":1920,"change":1834,"percent_change":745,"volume":1921,"transactions":9,"vwap":1920},"2025-11-03",54.17,54.91,54.36,3122800,{"date":1923,"open":1660,"high":1924,"low":1610,"close":1925,"change":889,"percent_change":43,"volume":1926,"transactions":9,"vwap":1925},"2025-10-31",54.325,54.060001,1727200,{"date":1928,"open":585,"high":1929,"low":1930,"close":1931,"change":966,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-10-30",54.415,53.42,53.67,-1.54,2085400,{"date":1935,"open":1652,"high":1936,"low":1937,"close":1938,"change":425,"percent_change":1263,"volume":1939,"transactions":9,"vwap":1938},"2025-10-29",55.425,54.16,54.51,1743200,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":745,"percent_change":107,"volume":1946,"transactions":9,"vwap":1945},"2025-10-28",56.21,56.365,54.96,55.13,2088100,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":132,"volume":1954,"transactions":9,"vwap":1952},"2025-10-27",54.93,55.57,54.465,54.58,0.22,1821600,{"date":1956,"open":1750,"high":1957,"low":1618,"close":1920,"change":1548,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1920},"2025-10-24",54.84,1.1,1191000,{"date":1961,"open":1962,"high":525,"low":1963,"close":1964,"change":1965,"percent_change":965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-23",54,53.22,53.77,-0.22,1722800,{"date":1968,"open":547,"high":1654,"low":1969,"close":1970,"change":1353,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-10-22",53.71,53.99,-1.23,1427000,{"date":1974,"open":1619,"high":1975,"low":1976,"close":1977,"change":112,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-21",55.064999,54.424,54.66,0.11,2326100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":132,"percent_change":164,"volume":1986,"transactions":9,"vwap":1985},"2025-10-20",54.64,55.055,54.33,54.6,859700,{"date":1988,"open":1918,"high":1989,"low":1990,"close":1991,"change":342,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-17",54.77,53.615,54.2,0.07,2312300,{"date":1995,"open":1996,"high":1997,"low":1925,"close":1937,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1937},"2025-10-16",56.4,56.42,-2.08,-3.7,2251300,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":848,"volume":2008,"transactions":9,"vwap":2006},"2025-10-15",57.42,57.56,55.955,56.24,-0.3,1259000,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-14",56.25,57.16,55.74,56.54,-0.42,-0.74,2421500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-13",56.060001,57.33,55.915,56.96,1.9,3.45,1348700,{"date":2028,"open":2029,"high":30,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-10-10",59.18,55.040001,55.060001,-3.71,-6.31,2617700,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2038,"change":152,"percent_change":26,"volume":2040,"transactions":9,"vwap":2038},"2025-10-09",58.43,58.77,58.02,1393100,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":164,"volume":2048,"transactions":9,"vwap":2046},"2025-10-08",58.55,58.935,57.608,58.39,0.43,1064300,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1622,"percent_change":384,"volume":2055,"transactions":9,"vwap":2054},"2025-10-07",58.11,58.75,57.724,57.96,1402600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":193,"percent_change":1097,"volume":2062,"transactions":9,"vwap":2061},"2025-10-06",58.17,58.27,56.59,57.78,1222900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":107,"percent_change":1319,"volume":2069,"transactions":9,"vwap":2068},"2025-10-03",56.94,57.954,56.86,57.8,1394600,{"date":2071,"open":2072,"high":2073,"low":1749,"close":2074,"change":596,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-02",56.029999,56.875,56.79,1.85,1789600,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-01",56.6,57.21,55.7,55.76,-1.18,-2.07,1613100,{"date":2087,"open":2088,"high":2089,"low":2006,"close":2065,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2065},"2025-09-30",58.35,58.42,-1.35,-2.32,2197100,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1080,"percent_change":1778,"volume":2099,"transactions":9,"vwap":2098},"2025-09-29",58.36,58.89,58.16,58.29,1096100,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-09-26",58.22,58.985,57.98,58.09,0.08,0.14,1727500,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":517,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-09-25",58.62,58.72,57.57,58.0099983,-1.86,1978600,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-09-24",61.15,61.535,59.09,59.11,-2.11,-3.45,1719600,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":847,"percent_change":203,"volume":2132,"transactions":9,"vwap":2131},"2025-09-23",61.66,62.57,60.935,61.22,1357900,{"date":2134,"open":2135,"high":2136,"low":2121,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-09-22",59.5,61.61,61.46,1.44,2.4,1819400,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":127,"volume":2148,"transactions":9,"vwap":2146},"2025-09-19",60.47,60.68,58.98,60.02,0.15,2086200,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":65,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-09-18",59.040001,60.505,58.9,59.87,2.03,1724000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":277,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-09-17",58.73,59.74,58.14,58.68,0.27,2198200,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":507,"volume":2172,"transactions":9,"vwap":2170},"2025-09-16",57.71,58.74,57.52,58.52,0.68,3301900,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":896,"volume":2180,"transactions":9,"vwap":2178},"2025-09-15",56.8,57.91,56.702,57.84,1.27,2186000,{"date":2182,"open":2183,"high":2067,"low":2184,"close":2185,"change":1206,"percent_change":706,"volume":2186,"transactions":9,"vwap":2185},"2025-09-12",56.72,56.36,56.57,1694800,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1522,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-11",55.51,57.22,55.46,56.73,1.89,2245600,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":267,"percent_change":1743,"volume":2201,"transactions":9,"vwap":2200},"2025-09-10",56.31,57.205,55.29,55.68,3040900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2206,"change":2207,"percent_change":834,"volume":2208,"transactions":9,"vwap":2206},"2025-09-09",56.75,57.13,56.13,-0.78,1549200,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-09-08",58.24,58.475,56.099998,56.91,-1.36,-2.33,3840800,{"date":2219,"open":2135,"high":2220,"low":2221,"close":2059,"change":2016,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2059},"2025-09-05",59.88,57.892,-1.25,3914800,{"date":2225,"open":2226,"high":2227,"low":2169,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-09-04",57.69,59.13,59.0099983,0.5,0.85,2509300,{"date":2233,"open":2151,"high":2234,"low":2104,"close":2235,"change":425,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-09-03",59.24,58.51,-1.05,1296800,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2227,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2227},"2025-09-02",59.44,59.539,58.47,-1.03,-1.71,3147700,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1669,"percent_change":1113,"volume":2252,"transactions":9,"vwap":2251},"2025-08-29",60.43,60.61,59.46,60.16,1746500,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":469,"percent_change":1143,"volume":2259,"transactions":9,"vwap":2258},"2025-08-28",60.71,61.29,60.555,60.75,1358600,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1910,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-08-27",59.84,60.55,59.785,60.39,0.28,3312700,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":447,"percent_change":1080,"volume":2274,"transactions":9,"vwap":2273},"2025-08-26",59.85,60.54,59.58,60.22,2176200,{"date":2276,"open":2277,"high":2128,"low":2278,"close":2279,"change":727,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-08-25",61,60.080002,60.099998,-1.57,1454600,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-08-22",59.2,61.101,59.07,61.060001,2.05,3.47,1015000,{"date":2292,"open":2228,"high":2293,"low":2294,"close":2228,"change":1561,"percent_change":833,"volume":2295,"transactions":9,"vwap":2228},"2025-08-21",59.34,58.525,1079600,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":789,"volume":2303,"transactions":9,"vwap":2301},"2025-08-20",59.89,60,58.63,59.37,-0.64,1408000,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":728,"volume":2310,"transactions":9,"vwap":2308},"2025-08-19",61.080002,59.945,60.0099983,-1.22,1025800,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":1555,"volume":2318,"transactions":9,"vwap":2316},"2025-08-18",61.28,61.37,60.88,61.23,-0.18,932000,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2323,"change":656,"percent_change":496,"volume":2324,"transactions":9,"vwap":2323},"2025-08-15",62.25,61.35,61.41,920400,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2302,"volume":2332,"transactions":9,"vwap":2330},"2025-08-14",62.15,62.52,61.65,62.11,-0.4,1541000,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":866,"percent_change":847,"volume":2338,"transactions":9,"vwap":2337},"2025-08-13",63.37,62.099998,62.51,2164500,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1213,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-08-12",61.79,63.044998,61.51,62.66,2.09,1625800,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":447,"percent_change":1080,"volume":2353,"transactions":9,"vwap":2352},"2025-08-11",61.26,61.87,61.0099983,61.38,1588800,{"date":2355,"open":2352,"high":2356,"low":2357,"close":2349,"change":1778,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2349},"2025-08-08",62.014999,61.19,0.56,2030900,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-08-07",62.94,63.54,60.46,60.92,-2.01,-3.19,2348600,{"date":2370,"open":2371,"high":181,"low":2352,"close":2372,"change":1370,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-08-06",61.81,62.93,2.26,3080800,{"date":2376,"open":2350,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":1778,"volume":2381,"transactions":9,"vwap":2379},"2025-08-05",61.95,60.31,61.54,0.21,2111900,{"date":2383,"open":2384,"high":2385,"low":2146,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-08-04",60.53,61.47,61.33,1.52,2.54,1314100,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2115,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-08-01",60.27,60.42,59.17,59.81,-3.02,2106100,{"date":2399,"open":2400,"high":2401,"low":2323,"close":2402,"change":2403,"percent_change":1743,"volume":2404,"transactions":9,"vwap":2402},"2025-07-31",62.13,63.11,61.67,-0.5,2181700,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":425,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-07-30",62.67,63.135,61.64,62.17,-0.99,1581500,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":705,"volume":2420,"transactions":9,"vwap":2418},"2025-07-29",63.09,63.22,61.94,62.79,-0.08,1477500,{"date":2422,"open":2423,"high":2424,"low":2344,"close":2425,"change":866,"percent_change":847,"volume":2426,"transactions":9,"vwap":2425},"2025-07-28",63.029999,63.14,62.87,988600,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":1155,"volume":2434,"transactions":9,"vwap":2432},"2025-07-25",63.19,63.41,62.615,63.02,-0.17,1263900,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2429,"change":1813,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2429},"2025-07-24",62.88,63.53,62.43,1.22,1828100,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2439,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2439},"2025-07-23",61.16,62.5,61.09,1.69,2.78,1749300,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":745,"percent_change":1614,"volume":2456,"transactions":9,"vwap":2455},"2025-07-22",60.21,60.845,59.47,60.74,1020300,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1298,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-07-21",60.99,61.206,60.13,60.19,-0.94,3232700,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":1463,"percent_change":426,"volume":2471,"transactions":9,"vwap":2470},"2025-07-18",61.98,62.049999,60.735,60.76,1549700,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-07-17",59.029999,61.82,58.82,61.49,2.17,3.66,3327400,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":922,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-07-16",57.29,59.41,57.0099983,59.32,4.53,1919300,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2204,"change":1155,"percent_change":1118,"volume":2494,"transactions":9,"vwap":2204},"2025-07-15",57.45,57.54,56.28,1780400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":72,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-07-14",56.23,57.080002,55.895,57.02,1.6,1678800,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":267,"percent_change":1743,"volume":2509,"transactions":9,"vwap":2508},"2025-07-11",56,56.2,55.501,56.12,1402300,{"date":2511,"open":2512,"high":2498,"low":2513,"close":2185,"change":1023,"percent_change":395,"volume":2514,"transactions":9,"vwap":2185},"2025-07-10",55.97,55.62,1469800,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":385,"percent_change":746,"volume":2521,"transactions":9,"vwap":2520},"2025-07-09",55.59,56.43,55.444,55.87,2316700,{"date":2523,"open":2524,"high":2525,"low":1740,"close":2526,"change":1700,"percent_change":1118,"volume":2527,"transactions":9,"vwap":2526},"2025-07-08",55.55,55.63,55.25,1866900,{"date":2529,"open":2530,"high":2531,"low":1877,"close":2189,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2189},"2025-07-07",56.61,57.060001,-1.3,-2.29,1578500,{"date":2536,"open":2520,"high":2537,"low":548,"close":2538,"change":2179,"percent_change":508,"volume":2539,"transactions":9,"vwap":2538},"2025-07-03",56.85,56.81,1432600,{"date":2541,"open":1740,"high":2542,"low":2543,"close":2542,"change":1143,"percent_change":903,"volume":2544,"transactions":9,"vwap":2542},"2025-07-02",55.54,54.25,2151100,{"date":2546,"open":2547,"high":2548,"low":1868,"close":2549,"change":2550,"percent_change":425,"volume":2551,"transactions":9,"vwap":2549},"2025-07-01",54.92,55.35,54.94,-0.34,1430200,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":277,"percent_change":25,"volume":2558,"transactions":9,"vwap":2557},"2025-06-30",55.15,55.44,54.65,55.28,1782900,{"date":2560,"open":2561,"high":2562,"low":2563,"close":1652,"change":2564,"percent_change":2564,"volume":2565,"transactions":9,"vwap":1652},"2025-06-27",55.23,56.17,54.72,0,23014800,{"date":2567,"open":2568,"high":2569,"low":2570,"close":1652,"change":164,"percent_change":549,"volume":2571,"transactions":9,"vwap":1652},"2025-06-26",54.57,55.355,54.48,2781300,{"date":2573,"open":548,"high":548,"low":1920,"close":2574,"change":2532,"percent_change":2216,"volume":2575,"transactions":9,"vwap":2574},"2025-06-25",54.38,2341500,{"date":2577,"open":1765,"high":2578,"low":1751,"close":2200,"change":2579,"percent_change":86,"volume":2580,"transactions":9,"vwap":2200},"2025-06-24",55.85,1.67,1675200,{"date":2582,"open":1962,"high":2583,"low":1590,"close":2584,"change":2550,"percent_change":331,"volume":2585,"transactions":9,"vwap":2584},"2025-06-23",54.545,54.0099983,1793500,{"date":2587,"open":2557,"high":2569,"low":1984,"close":1756,"change":1555,"percent_change":848,"volume":2588,"transactions":9,"vwap":1756},"2025-06-20",1526500,{"date":2590,"open":1645,"high":2591,"low":2592,"close":1982,"change":26,"percent_change":1630,"volume":2593,"transactions":9,"vwap":1982},"2025-06-18",55.17,54.145,1353100,{"date":2595,"open":558,"high":2596,"low":1931,"close":1970,"change":966,"percent_change":1340,"volume":2597,"transactions":9,"vwap":1970},"2025-06-17",54.905,1597100,{"date":2599,"open":2591,"high":2600,"low":2601,"close":2602,"change":1593,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-06-16",55.885,54.775,54.83,0.42,1440300,{"date":2606,"open":2561,"high":2607,"low":2608,"close":1985,"change":1932,"percent_change":2609,"volume":2610,"transactions":9,"vwap":1985},"2025-06-13",55.43,54.49,-2.74,1239000,{"date":2612,"open":1759,"high":2613,"low":566,"close":2614,"change":469,"percent_change":26,"volume":2615,"transactions":9,"vwap":2614},"2025-06-12",56.185,56.14,1304000,{"date":2617,"open":2618,"high":2185,"low":2619,"close":1749,"change":2620,"percent_change":436,"volume":2621,"transactions":9,"vwap":1749},"2025-06-11",55.91,55.505,0.03,1556500,{"date":2623,"open":2624,"high":2520,"low":2625,"close":2626,"change":1023,"percent_change":2179,"volume":2627,"transactions":9,"vwap":2626},"2025-06-10",55.049999,54.76,55.75,2763500,{"date":2629,"open":2630,"high":2631,"low":1751,"close":2624,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2624},"2025-06-09",57.67,57.74,-2.48,-4.31,6100600,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-06-06",57.07,57.64,56.995,57.53,0.94,1.66,1996200,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2060,"change":2564,"percent_change":2564,"volume":2649,"transactions":9,"vwap":2060},"2025-06-05",56.77,56.93,56.197,1762800,{"date":2651,"open":2652,"high":2653,"low":2011,"close":2060,"change":2147,"percent_change":2163,"volume":2654,"transactions":9,"vwap":2060},"2025-06-04",56.65,56.775,1625400,{"date":2656,"open":2657,"high":2647,"low":1757,"close":2658,"change":157,"percent_change":385,"volume":2659,"transactions":9,"vwap":2658},"2025-06-03",56.09,56.44,1501000,{"date":2661,"open":2662,"high":2663,"low":1741,"close":2657,"change":117,"percent_change":193,"volume":2664,"transactions":9,"vwap":2657},"2025-06-02",55.79,56.16,2931100,{"date":2666,"open":2667,"high":2006,"low":1869,"close":2213,"change":1778,"percent_change":645,"volume":2668,"transactions":9,"vwap":2213},"2025-05-30",55.31,5940300,{"date":2670,"open":2537,"high":2671,"low":2672,"close":2082,"change":267,"percent_change":1743,"volume":2673,"transactions":9,"vwap":2082},"2025-05-29",57,55.69,1839100,{"date":2675,"open":2676,"high":2676,"low":2677,"close":1942,"change":2090,"percent_change":363,"volume":2678,"transactions":9,"vwap":1942},"2025-05-28",57.5,56.19,1917600,{"date":2680,"open":2190,"high":2681,"low":2682,"close":2004,"change":51,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2004},"2025-05-27",57.61,56.82,1.77,2143700,{"date":2686,"open":2518,"high":2687,"low":2518,"close":2688,"change":244,"percent_change":426,"volume":2689,"transactions":9,"vwap":2688},"2025-05-23",57.14,56.56,1923600,{"date":2691,"open":2498,"high":2004,"low":2204,"close":2692,"change":1098,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-05-22",57.24,-0.1,1768900,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1403,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-05-21",58.32,58.49,57.12,57.3,-2.58,1885900,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2476,"change":2015,"percent_change":1137,"volume":2708,"transactions":9,"vwap":2476},"2025-05-20",59,59.53,58.56,1480800,{"date":2710,"open":2168,"high":2711,"low":2712,"close":2234,"change":1198,"percent_change":2016,"volume":2713,"transactions":9,"vwap":2234},"2025-05-19",59.54,58.67,1260200,{"date":2715,"open":2299,"high":2462,"low":2716,"close":2717,"change":2718,"percent_change":1953,"volume":2719,"transactions":9,"vwap":2717},"2025-05-16",59.59,59.68,0.13,4782600,{"date":2721,"open":2722,"high":2723,"low":2046,"close":2724,"change":1828,"percent_change":1007,"volume":2725,"transactions":9,"vwap":2724},"2025-05-15",58.85,59.62,59.55,1794400,{"date":2727,"open":2728,"high":2227,"low":2697,"close":2729,"change":1143,"percent_change":596,"volume":2730,"transactions":9,"vwap":2729},"2025-05-14",58.48,58.92,1613800,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2697,"change":2230,"percent_change":1814,"volume":2736,"transactions":9,"vwap":2697},"2025-05-13",57.9,58.69,57.255,1542500,{"date":2738,"open":2043,"high":2739,"low":2740,"close":2741,"change":122,"percent_change":17,"volume":2742,"transactions":9,"vwap":2741},"2025-05-12",58.605,56.78,57.47,2292400,{"date":2744,"open":2699,"high":2745,"low":2497,"close":2746,"change":848,"percent_change":458,"volume":2747,"transactions":9,"vwap":2746},"2025-05-09",57.39,56.34,1628200,{"date":2749,"open":2562,"high":2741,"low":2750,"close":2751,"change":215,"percent_change":2024,"volume":2752,"transactions":9,"vwap":2751},"2025-05-08",55.595,56.87,2397400,{"date":2754,"open":2755,"high":2756,"low":2755,"close":2757,"change":1846,"percent_change":685,"volume":2758,"transactions":9,"vwap":2757},"2025-05-07",54.99,56.35,55.81,2414500,{"date":2760,"open":2761,"high":2762,"low":1659,"close":2030,"change":1880,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2030},"2025-05-06",52.87,55.16,2.06,3405400,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":716,"percent_change":1403,"volume":2771,"transactions":9,"vwap":2770},"2025-05-05",54.37,54.74,53.765,53.93,3165200,{"date":2773,"open":1970,"high":2774,"low":1970,"close":2625,"change":2387,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2625},"2025-05-02",55.2,2.85,2440700,{"date":2778,"open":2779,"high":2780,"low":2781,"close":1771,"change":224,"percent_change":2433,"volume":2782,"transactions":9,"vwap":1771},"2025-05-01",53.36,54.32,53.080002,2002600,{"date":2784,"open":2785,"high":1694,"low":575,"close":2786,"change":457,"percent_change":797,"volume":2787,"transactions":9,"vwap":2786},"2025-04-30",53.29,53.33,2443900,{"date":2789,"open":1475,"high":1909,"low":2790,"close":1889,"change":2358,"percent_change":1522,"volume":2791,"transactions":9,"vwap":1889},"2025-04-29",52.58,1668400,{"date":2793,"open":2794,"high":1776,"low":2795,"close":1728,"change":384,"percent_change":1548,"volume":2796,"transactions":9,"vwap":1728},"2025-04-28",53.14,52.67,1651100,{"date":2798,"open":492,"high":1771,"low":2799,"close":1698,"change":1821,"percent_change":2800,"volume":2801,"transactions":9,"vwap":1698},"2025-04-25",52.22,0.99,1753900,{"date":2803,"open":2804,"high":454,"low":2805,"close":2806,"change":1327,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-04-24",50.89,50.615,52.43,3.64,1432800,{"date":2810,"open":2811,"high":1592,"low":2812,"close":423,"change":746,"percent_change":2373,"volume":2813,"transactions":9,"vwap":423},"2025-04-23",51.07,50.48,1729200,{"date":185,"open":1141,"high":2815,"low":2816,"close":2817,"change":2179,"percent_change":987,"volume":2818,"transactions":9,"vwap":2817},49.54,47.925,49.47,1413800]